Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2010 | 382.28p | 397.17p | 371.95p | 382.28p | 20493 |
14/01/2010 | 397.17p | 413.06p | 367.39p | 382.28p | 8610 |
13/01/2010 | 357.46p | 397.17p | 357.46p | 397.17p | 9422 |
12/01/2010 | 347.53p | 361.43p | 347.53p | 357.46p | 4181 |
11/01/2010 | 362.42p | 362.42p | 347.53p | 347.53p | 1628 |
08/01/2010 | 377.32p | 377.32p | 347.53p | 362.42p | 5599 |
07/01/2010 | 367.39p | 377.32p | 367.39p | 377.32p | 504 |
06/01/2010 | 377.32p | 377.32p | 357.46p | 367.39p | 1104 |
05/01/2010 | 377.32p | 377.32p | 367.39p | 377.32p | 655 |
04/01/2010 | 387.24p | 392.21p | 367.39p | 377.32p | 2401 |
31/12/2009 | 387.24p | 387.24p | 372.35p | 387.24p | 4003 |
30/12/2009 | 392.21p | 392.21p | 357.46p | 387.24p | 9016 |
29/12/2009 | 342.56p | 397.17p | 342.56p | 392.21p | 30481 |
24/12/2009 | 342.56p | 342.56p | 342.56p | 342.56p | 0 |
23/12/2009 | 342.56p | 343.56p | 327.67p | 342.56p | 4885 |
22/12/2009 | 342.56p | 343.56p | 339.58p | 342.56p | 3054 |
21/12/2009 | 337.60p | 342.56p | 319.33p | 342.56p | 9442 |
18/12/2009 | 362.42p | 362.42p | 337.60p | 337.60p | 347 |
17/12/2009 | 357.46p | 362.42p | 357.46p | 362.42p | 787 |
16/12/2009 | 362.42p | 362.42p | 357.46p | 362.42p | 2085 |
15/12/2009 | 377.32p | 377.32p | 357.46p | 362.42p | 1986 |
14/12/2009 | 367.39p | 377.32p | 367.39p | 377.32p | 101 |
11/12/2009 | 367.39p | 367.39p | 367.39p | 367.39p | 50 |
10/12/2009 | 367.39p | 367.39p | 357.46p | 367.39p | 666 |
09/12/2009 | 377.32p | 377.32p | 357.46p | 367.39p | 1015 |
08/12/2009 | 377.32p | 383.27p | 367.39p | 377.32p | 3550 |
07/12/2009 | 397.17p | 397.17p | 377.32p | 377.32p | 4567 |
04/12/2009 | 397.17p | 397.17p | 387.24p | 397.17p | 609 |
03/12/2009 | 397.17p | 397.17p | 387.24p | 397.17p | 2895 |
02/12/2009 | 407.10p | 407.10p | 395.19p | 397.17p | 2508 |
01/12/2009 | 407.10p | 407.10p | 407.10p | 407.10p | 239 |
30/11/2009 | 382.28p | 407.10p | 379.30p | 407.10p | 4129 |
27/11/2009 | 407.10p | 407.10p | 367.39p | 382.28p | 7674 |
26/11/2009 | 412.07p | 412.07p | 397.17p | 407.10p | 2228 |
25/11/2009 | 426.96p | 426.96p | 401.15p | 412.07p | 481 |
24/11/2009 | 426.96p | 426.96p | 417.03p | 426.96p | 1007 |
23/11/2009 | 426.96p | 436.89p | 422.99p | 426.96p | 685 |
20/11/2009 | 422.00p | 427.96p | 407.10p | 426.96p | 775 |
19/11/2009 | 431.93p | 431.93p | 422.00p | 422.00p | 3116 |
18/11/2009 | 441.86p | 441.86p | 431.93p | 431.93p | 1370 |
17/11/2009 | 451.79p | 451.79p | 436.89p | 441.86p | 984 |
16/11/2009 | 451.79p | 456.75p | 438.88p | 451.79p | 1412 |
13/11/2009 | 412.07p | 456.75p | 407.10p | 446.82p | 4200 |
12/11/2009 | 422.00p | 422.99p | 407.10p | 412.07p | 1433 |
11/11/2009 | 426.96p | 436.89p | 417.03p | 422.00p | 5291 |
10/11/2009 | 436.89p | 433.91p | 389.23p | 422.00p | 9915 |
09/11/2009 | 431.93p | 436.89p | 426.96p | 436.89p | 2823 |
06/11/2009 | 431.93p | 432.52p | 426.96p | 431.93p | 546 |
05/11/2009 | 431.93p | 431.93p | 427.96p | 431.93p | 30 |
04/11/2009 | 422.00p | 431.93p | 422.00p | 431.93p | 0 |
03/11/2009 | 446.82p | 424.98p | 409.09p | 422.00p | 6875 |
02/11/2009 | 451.79p | 451.79p | 446.82p | 446.82p | 529 |
30/10/2009 | 431.93p | 451.79p | 431.93p | 451.79p | 3374 |
29/10/2009 | 446.82p | 446.82p | 417.03p | 431.93p | 4442 |
28/10/2009 | 461.72p | 460.72p | 446.82p | 451.79p | 3133 |
27/10/2009 | 456.75p | 461.72p | 456.75p | 461.72p | 1588 |
26/10/2009 | 451.79p | 460.72p | 456.75p | 456.75p | 2518 |
23/10/2009 | 451.79p | 456.75p | 451.79p | 451.79p | 3549 |
22/10/2009 | 476.61p | 476.61p | 451.79p | 451.79p | 4881 |
21/10/2009 | 476.61p | 480.58p | 456.75p | 476.61p | 12956 |
20/10/2009 | 476.61p | 487.53p | 466.68p | 476.61p | 680 |
19/10/2009 | 446.82p | 494.48p | 450.79p | 476.61p | 7183 |
16/10/2009 | 481.57p | 481.57p | 446.82p | 456.75p | 19666 |
15/10/2009 | 491.50p | 482.57p | 446.82p | 481.57p | 8851 |
14/10/2009 | 491.50p | 506.40p | 486.54p | 491.50p | 9719 |
13/10/2009 | 466.68p | 501.43p | 461.72p | 491.50p | 26660 |
12/10/2009 | 461.72p | 466.68p | 446.82p | 466.68p | 4638 |
09/10/2009 | 476.61p | 461.72p | 446.82p | 461.72p | 1574 |
08/10/2009 | 431.93p | 486.54p | 431.93p | 476.61p | 12177 |
07/10/2009 | 431.93p | 436.89p | 431.93p | 431.93p | 1899 |
06/10/2009 | 417.03p | 436.89p | 404.12p | 431.93p | 3969 |
05/10/2009 | 426.96p | 422.00p | 397.17p | 417.03p | 14361 |
02/10/2009 | 446.82p | 436.89p | 397.17p | 426.96p | 19376 |
01/10/2009 | 456.75p | 456.75p | 426.96p | 446.82p | 5247 |
30/09/2009 | 476.61p | 460.72p | 436.89p | 456.75p | 1902 |
29/09/2009 | 476.61p | 476.61p | 456.75p | 476.61p | 1360 |
28/09/2009 | 491.50p | 494.48p | 436.89p | 476.61p | 10810 |
25/09/2009 | 481.57p | 501.43p | 477.60p | 491.50p | 7250 |
24/09/2009 | 491.50p | 481.57p | 466.68p | 481.57p | 9236 |
23/09/2009 | 491.50p | 491.50p | 478.59p | 491.50p | 471 |
22/09/2009 | 496.47p | 488.52p | 486.54p | 491.50p | 640 |
21/09/2009 | 496.47p | 534.20p | 446.82p | 496.47p | 15085 |
*Close Price adjusted for both dividends and splits