Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2010 | 135.00p | 137.00p | 135.00p | 135.00p | 450 |
01/03/2010 | 138.00p | 138.00p | 133.00p | 135.00p | 25000 |
26/02/2010 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
25/02/2010 | 140.00p | 140.00p | 135.00p | 138.00p | 6000 |
24/02/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
23/02/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 6000 |
22/02/2010 | 140.00p | 143.00p | 140.00p | 140.00p | 1050 |
19/02/2010 | 140.00p | 140.00p | 135.00p | 140.00p | 3000 |
18/02/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
17/02/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
16/02/2010 | 140.00p | 145.00p | 140.00p | 140.00p | 6750 |
15/02/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
12/02/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
11/02/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
10/02/2010 | 141.50p | 142.00p | 139.00p | 140.00p | 20214 |
09/02/2010 | 148.00p | 148.00p | 138.00p | 141.50p | 12110 |
08/02/2010 | 151.00p | 151.00p | 150.00p | 150.00p | 0 |
05/02/2010 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
04/02/2010 | 153.50p | 153.50p | 150.00p | 151.00p | 11900 |
03/02/2010 | 155.00p | 155.00p | 150.00p | 155.00p | 2000 |
02/02/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
01/02/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
29/01/2010 | 155.00p | 155.00p | 150.00p | 155.00p | 2500 |
28/01/2010 | 155.00p | 160.00p | 155.00p | 155.00p | 5000 |
27/01/2010 | 158.00p | 158.00p | 155.00p | 155.00p | 0 |
26/01/2010 | 163.00p | 166.00p | 156.00p | 158.00p | 3600 |
25/01/2010 | 165.00p | 165.00p | 160.00p | 165.00p | 2073 |
22/01/2010 | 169.50p | 169.50p | 169.00p | 169.00p | 0 |
21/01/2010 | 167.50p | 169.50p | 166.50p | 169.50p | 350 |
20/01/2010 | 165.00p | 170.00p | 165.00p | 166.50p | 2500 |
19/01/2010 | 160.00p | 165.00p | 160.00p | 165.00p | 0 |
18/01/2010 | 160.00p | 162.50p | 157.00p | 160.00p | 24838 |
15/01/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
14/01/2010 | 157.00p | 159.00p | 156.50p | 159.00p | 7143 |
13/01/2010 | 157.00p | 157.00p | 156.00p | 157.00p | 5000 |
12/01/2010 | 155.00p | 159.90p | 155.00p | 156.50p | 49893 |
11/01/2010 | 155.00p | 159.90p | 155.00p | 155.00p | 7000 |
08/01/2010 | 155.00p | 159.90p | 155.00p | 155.00p | 5460 |
07/01/2010 | 155.00p | 159.90p | 155.00p | 155.00p | 9550 |
06/01/2010 | 155.00p | 159.90p | 155.00p | 155.00p | 3250 |
05/01/2010 | 155.00p | 159.90p | 150.00p | 155.00p | 9000 |
04/01/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
31/12/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
30/12/2009 | 155.00p | 159.75p | 151.00p | 155.00p | 5010 |
29/12/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 4500 |
24/12/2009 | 160.00p | 164.90p | 155.00p | 155.00p | 3000 |
23/12/2009 | 160.00p | 164.90p | 155.00p | 160.00p | 3942 |
22/12/2009 | 160.00p | 164.90p | 159.90p | 160.00p | 13250 |
21/12/2009 | 155.00p | 164.90p | 152.00p | 160.00p | 17250 |
18/12/2009 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
17/12/2009 | 180.50p | 180.50p | 172.50p | 174.00p | 3300 |
16/12/2009 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
15/12/2009 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
14/12/2009 | 180.50p | 180.50p | 179.00p | 179.00p | 840 |
11/12/2009 | 182.50p | 182.50p | 181.50p | 181.50p | 0 |
10/12/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
09/12/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
08/12/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
07/12/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
04/12/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
03/12/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
02/12/2009 | 182.50p | 184.50p | 182.50p | 182.50p | 0 |
01/12/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
30/11/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
27/11/2009 | 182.50p | 182.50p | 178.00p | 182.50p | 100 |
26/11/2009 | 181.00p | 184.50p | 181.00p | 182.50p | 0 |
25/11/2009 | 181.00p | 181.00p | 181.00p | 181.00p | 6574 |
24/11/2009 | 181.00p | 181.00p | 178.00p | 181.00p | 10000 |
23/11/2009 | 178.50p | 185.00p | 178.00p | 181.00p | 3500 |
20/11/2009 | 178.50p | 181.00p | 178.50p | 178.50p | 4501 |
19/11/2009 | 181.00p | 181.00p | 178.50p | 178.50p | 0 |
18/11/2009 | 185.00p | 185.00p | 180.00p | 183.50p | 2423 |
17/11/2009 | 185.00p | 185.00p | 180.00p | 185.00p | 1350 |
16/11/2009 | 207.50p | 207.50p | 185.00p | 185.00p | 0 |
13/11/2009 | 207.50p | 207.50p | 200.00p | 207.50p | 1800 |
12/11/2009 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
11/11/2009 | 207.50p | 214.00p | 207.50p | 207.50p | 800 |
10/11/2009 | 207.50p | 207.50p | 200.00p | 207.50p | 1 |
09/11/2009 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
06/11/2009 | 207.50p | 215.00p | 207.50p | 207.50p | 1200 |
05/11/2009 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
04/11/2009 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
03/11/2009 | 207.50p | 207.50p | 201.00p | 207.50p | 1500 |
02/11/2009 | 210.00p | 210.00p | 207.50p | 207.50p | 0 |
30/10/2009 | 210.00p | 213.00p | 210.00p | 210.00p | 1689 |
29/10/2009 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
28/10/2009 | 207.50p | 207.50p | 205.00p | 205.00p | 0 |
27/10/2009 | 212.50p | 212.50p | 207.50p | 207.50p | 0 |
26/10/2009 | 222.50p | 218.00p | 210.00p | 212.50p | 3729 |
23/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
22/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
21/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 3500 |
20/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
19/10/2009 | 197.50p | 197.50p | 195.00p | 195.00p | 2000 |
16/10/2009 | 205.00p | 205.00p | 202.50p | 202.50p | 10000 |
15/10/2009 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
14/10/2009 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
13/10/2009 | 202.50p | 205.00p | 202.50p | 205.00p | 2500 |
12/10/2009 | 202.50p | 209.90p | 202.50p | 202.50p | 2000 |
09/10/2009 | 200.00p | 202.50p | 200.00p | 202.50p | 2500 |
08/10/2009 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
07/10/2009 | 197.50p | 200.00p | 197.50p | 200.00p | 0 |
06/10/2009 | 202.50p | 197.50p | 190.00p | 197.50p | 12320 |
05/10/2009 | 205.00p | 205.00p | 200.00p | 205.00p | 107500 |
02/10/2009 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
01/10/2009 | 205.00p | 205.00p | 202.50p | 205.00p | 4500 |
30/09/2009 | 205.00p | 210.00p | 205.00p | 205.00p | 27380 |
29/09/2009 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
28/09/2009 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
25/09/2009 | 207.00p | 215.00p | 207.50p | 207.50p | 5546 |
24/09/2009 | 207.00p | 214.00p | 207.00p | 207.00p | 2100 |
23/09/2009 | 206.00p | 214.00p | 207.00p | 207.00p | 4006 |
22/09/2009 | 206.00p | 212.00p | 206.00p | 206.00p | 450 |
21/09/2009 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
*Close Price adjusted for both dividends and splits