Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/02/2010 | 185.00p | 190.00p | 181.50p | 186.50p | 18097 |
03/02/2010 | 189.00p | 189.00p | 176.50p | 185.00p | 19217 |
02/02/2010 | 208.50p | 208.50p | 183.00p | 190.50p | 163721 |
01/02/2010 | 208.50p | 217.07p | 200.00p | 208.50p | 76525 |
29/01/2010 | 215.00p | 216.00p | 203.00p | 208.50p | 69250 |
28/01/2010 | 216.00p | 217.50p | 213.00p | 216.00p | 77603 |
27/01/2010 | 215.00p | 220.00p | 215.00p | 216.00p | 217252 |
26/01/2010 | 214.00p | 217.00p | 209.00p | 211.00p | 38506 |
25/01/2010 | 214.00p | 217.00p | 214.00p | 214.00p | 25700 |
22/01/2010 | 211.50p | 218.00p | 211.50p | 214.00p | 58949 |
21/01/2010 | 218.50p | 219.55p | 199.00p | 209.50p | 1484892 |
20/01/2010 | 221.50p | 225.00p | 216.00p | 218.50p | 163000 |
19/01/2010 | 222.50p | 226.00p | 221.50p | 221.50p | 10784 |
18/01/2010 | 221.50p | 228.00p | 221.50p | 222.50p | 16322 |
15/01/2010 | 217.50p | 226.00p | 217.50p | 221.50p | 104794 |
14/01/2010 | 217.50p | 221.00p | 217.50p | 217.50p | 12500 |
13/01/2010 | 221.50p | 221.50p | 217.00p | 217.50p | 10793 |
12/01/2010 | 221.50p | 224.75p | 220.00p | 221.50p | 2933 |
11/01/2010 | 221.50p | 224.75p | 218.00p | 221.50p | 47468 |
08/01/2010 | 215.00p | 226.00p | 215.00p | 221.50p | 39794 |
07/01/2010 | 214.00p | 217.50p | 214.00p | 215.00p | 15137 |
06/01/2010 | 212.50p | 217.00p | 207.00p | 214.00p | 67342 |
05/01/2010 | 212.50p | 214.75p | 210.25p | 212.50p | 27000 |
04/01/2010 | 217.50p | 217.50p | 205.00p | 212.50p | 34387 |
31/12/2009 | 217.50p | 224.00p | 217.50p | 217.50p | 1000 |
30/12/2009 | 217.50p | 224.00p | 217.50p | 217.50p | 3000 |
29/12/2009 | 222.50p | 222.50p | 210.00p | 217.50p | 10501 |
24/12/2009 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
23/12/2009 | 222.50p | 222.50p | 220.00p | 222.50p | 940 |
22/12/2009 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
21/12/2009 | 222.50p | 222.50p | 221.50p | 222.50p | 1442 |
18/12/2009 | 222.50p | 223.95p | 218.00p | 222.50p | 11030 |
17/12/2009 | 220.00p | 227.00p | 220.00p | 222.50p | 230227 |
16/12/2009 | 215.00p | 216.00p | 215.00p | 215.00p | 500 |
15/12/2009 | 215.00p | 216.00p | 215.00p | 215.00p | 1362 |
14/12/2009 | 215.00p | 216.00p | 215.00p | 215.00p | 2250 |
11/12/2009 | 215.00p | 216.67p | 215.00p | 215.00p | 10500 |
10/12/2009 | 215.00p | 218.00p | 215.00p | 215.00p | 72056 |
09/12/2009 | 215.00p | 217.00p | 210.00p | 215.00p | 2145 |
08/12/2009 | 215.00p | 218.50p | 215.00p | 215.00p | 3100 |
07/12/2009 | 212.50p | 219.00p | 210.50p | 215.00p | 59417 |
04/12/2009 | 207.50p | 216.00p | 207.50p | 212.50p | 123000 |
03/12/2009 | 210.00p | 210.00p | 207.50p | 207.50p | 265 |
02/12/2009 | 207.50p | 213.85p | 207.50p | 210.00p | 9792 |
01/12/2009 | 207.50p | 210.00p | 200.00p | 205.00p | 5721 |
30/11/2009 | 210.00p | 211.92p | 205.50p | 207.50p | 7472 |
27/11/2009 | 210.00p | 213.00p | 205.00p | 210.00p | 7250 |
26/11/2009 | 213.50p | 215.00p | 210.00p | 210.00p | 2000 |
25/11/2009 | 213.50p | 220.00p | 207.00p | 213.50p | 56140 |
24/11/2009 | 213.50p | 213.50p | 207.00p | 213.50p | 1072 |
23/11/2009 | 213.50p | 216.00p | 207.00p | 213.50p | 7000 |
20/11/2009 | 213.50p | 216.00p | 213.50p | 213.50p | 46 |
19/11/2009 | 213.50p | 216.00p | 213.50p | 213.50p | 32851 |
18/11/2009 | 212.50p | 215.00p | 205.00p | 213.50p | 18500 |
17/11/2009 | 212.50p | 216.70p | 207.00p | 212.50p | 3264 |
16/11/2009 | 215.00p | 218.50p | 207.25p | 212.50p | 83300 |
13/11/2009 | 210.00p | 223.50p | 207.50p | 212.50p | 43702 |
12/11/2009 | 207.50p | 213.00p | 207.50p | 210.00p | 5500 |
11/11/2009 | 207.50p | 209.75p | 207.50p | 207.50p | 5745 |
10/11/2009 | 205.00p | 210.00p | 202.00p | 207.50p | 4500 |
09/11/2009 | 200.00p | 205.00p | 202.00p | 205.00p | 27331 |
06/11/2009 | 197.50p | 205.00p | 200.00p | 200.00p | 76000 |
05/11/2009 | 192.50p | 205.00p | 178.00p | 197.50p | 115894 |
04/11/2009 | 192.50p | 192.50p | 178.00p | 192.50p | 60000 |
03/11/2009 | 197.50p | 201.25p | 190.00p | 192.50p | 19619 |
02/11/2009 | 197.50p | 197.50p | 190.15p | 197.50p | 3000 |
30/10/2009 | 197.50p | 197.50p | 197.50p | 197.50p | 20000 |
29/10/2009 | 197.50p | 198.00p | 190.00p | 197.50p | 39617 |
28/10/2009 | 197.50p | 201.00p | 190.00p | 197.50p | 33370 |
27/10/2009 | 200.00p | 200.00p | 197.50p | 197.50p | 2261 |
26/10/2009 | 197.50p | 203.00p | 191.95p | 200.00p | 10954 |
23/10/2009 | 202.50p | 207.00p | 190.00p | 197.50p | 17106 |
22/10/2009 | 202.50p | 202.50p | 195.00p | 202.50p | 7045 |
21/10/2009 | 207.50p | 205.00p | 195.00p | 202.50p | 20213 |
20/10/2009 | 207.50p | 212.00p | 200.00p | 207.50p | 71620 |
19/10/2009 | 210.00p | 210.00p | 207.50p | 207.50p | 3833 |
16/10/2009 | 210.00p | 213.00p | 207.00p | 210.00p | 12137 |
15/10/2009 | 210.00p | 213.00p | 207.00p | 210.00p | 5481 |
14/10/2009 | 217.50p | 213.00p | 207.50p | 210.00p | 22325 |
13/10/2009 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
12/10/2009 | 207.50p | 225.00p | 208.69p | 217.50p | 32988 |
09/10/2009 | 207.50p | 210.00p | 200.00p | 207.50p | 24840 |
08/10/2009 | 210.00p | 213.05p | 207.50p | 207.50p | 7725 |
07/10/2009 | 215.00p | 213.70p | 205.00p | 210.00p | 23526 |
06/10/2009 | 219.00p | 225.00p | 215.00p | 221.50p | 59957 |
05/10/2009 | 220.00p | 221.50p | 219.00p | 219.00p | 102076 |
02/10/2009 | 217.50p | 224.00p | 215.00p | 220.00p | 43565 |
01/10/2009 | 217.50p | 225.00p | 217.50p | 217.50p | 3535 |
30/09/2009 | 217.50p | 225.00p | 210.00p | 217.50p | 43393 |
29/09/2009 | 210.00p | 220.00p | 206.00p | 217.50p | 138378 |
28/09/2009 | 205.00p | 210.00p | 205.00p | 210.00p | 16633 |
25/09/2009 | 202.50p | 205.00p | 202.50p | 202.50p | 500 |
24/09/2009 | 207.50p | 207.50p | 202.50p | 202.50p | 10674 |
23/09/2009 | 207.50p | 211.00p | 201.95p | 207.50p | 80642 |
22/09/2009 | 207.50p | 210.00p | 205.00p | 207.50p | 50000 |
21/09/2009 | 215.00p | 207.50p | 200.00p | 207.50p | 4500 |
*Close Price adjusted for both dividends and splits