Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2010 | 175.00p | 175.00p | 173.00p | 173.00p | 1027 |
16/06/2010 | 190.00p | 190.00p | 180.00p | 180.00p | 9390 |
15/06/2010 | 190.00p | 200.00p | 184.00p | 200.00p | 3027 |
14/06/2010 | 185.00p | 185.00p | 175.00p | 175.00p | 45286 |
11/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 27 |
10/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 27 |
09/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 27 |
08/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 1527 |
07/06/2010 | 177.50p | 180.00p | 174.50p | 174.50p | 3001 |
04/06/2010 | 170.00p | 175.00p | 168.00p | 168.75p | 6000 |
03/06/2010 | 175.00p | 175.00p | 166.00p | 166.00p | 0 |
02/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 14 |
01/06/2010 | 170.00p | 180.00p | 169.00p | 180.00p | 293967 |
28/05/2010 | 180.00p | 195.00p | 170.00p | 175.00p | 20393 |
27/05/2010 | 165.00p | 175.00p | 165.00p | 175.00p | 1525 |
26/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 1 |
25/05/2010 | 173.00p | 175.00p | 167.50p | 167.50p | 2751500 |
24/05/2010 | 159.00p | 176.00p | 159.00p | 176.00p | 8225 |
21/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
20/05/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 1 |
19/05/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 18 |
18/05/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 23 |
17/05/2010 | 191.00p | 191.00p | 191.00p | 191.00p | 18 |
14/05/2010 | 177.00p | 183.00p | 175.00p | 183.00p | 2768 |
13/05/2010 | 185.00p | 185.00p | 182.50p | 182.50p | 5677 |
12/05/2010 | 174.00p | 175.00p | 172.50p | 172.50p | 1501 |
11/05/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 18 |
10/05/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 31 |
07/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 3 |
06/05/2010 | 178.00p | 178.00p | 178.00p | 178.00p | 3 |
05/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 3 |
04/05/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 54791 |
30/04/2010 | 183.00p | 190.00p | 183.00p | 190.00p | 2521 |
29/04/2010 | 183.00p | 191.50p | 183.00p | 191.50p | 1000 |
28/04/2010 | 186.50p | 192.00p | 186.50p | 192.00p | 0 |
27/04/2010 | 192.50p | 192.50p | 186.50p | 186.50p | 0 |
26/04/2010 | 192.00p | 192.50p | 192.00p | 192.50p | 2250 |
23/04/2010 | 195.00p | 195.00p | 193.50p | 193.50p | 0 |
22/04/2010 | 195.00p | 195.00p | 195.00p | 195.00p | 16 |
21/04/2010 | 195.00p | 204.00p | 177.00p | 195.00p | 2231 |
20/04/2010 | 195.00p | 198.00p | 195.00p | 198.00p | 1702 |
19/04/2010 | 193.00p | 193.00p | 186.00p | 186.00p | 0 |
16/04/2010 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
15/04/2010 | 202.00p | 202.00p | 193.00p | 193.00p | 0 |
14/04/2010 | 202.00p | 202.00p | 202.00p | 202.00p | 37 |
13/04/2010 | 202.00p | 202.00p | 184.00p | 202.00p | 168 |
12/04/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 2552 |
09/04/2010 | 200.00p | 205.00p | 198.00p | 198.00p | 4856 |
08/04/2010 | 203.00p | 203.00p | 191.25p | 200.00p | 3251 |
07/04/2010 | 199.50p | 199.50p | 199.50p | 199.50p | 4 |
06/04/2010 | 198.00p | 203.00p | 185.00p | 203.00p | 182453 |
01/04/2010 | 198.00p | 198.00p | 198.00p | 198.00p | 4057 |
31/03/2010 | 190.00p | 198.75p | 190.00p | 195.00p | 8301 |
30/03/2010 | 190.00p | 190.00p | 180.00p | 180.00p | 13066 |
29/03/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 16 |
26/03/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 8 |
25/03/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 8 |
24/03/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 8 |
23/03/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 8 |
22/03/2010 | 177.00p | 185.00p | 175.00p | 185.00p | 5989 |
19/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 21 |
18/03/2010 | 175.00p | 177.00p | 175.00p | 177.00p | 176210 |
17/03/2010 | 173.00p | 175.00p | 173.00p | 175.00p | 3617 |
16/03/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 9 |
15/03/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 2008 |
12/03/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 6403 |
11/03/2010 | 175.00p | 175.00p | 173.00p | 175.00p | 46849 |
10/03/2010 | 173.00p | 175.00p | 173.00p | 175.00p | 68545 |
09/03/2010 | 178.00p | 178.00p | 172.00p | 175.00p | 13551 |
08/03/2010 | 169.00p | 170.00p | 169.00p | 170.00p | 115519 |
05/03/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 2006 |
04/03/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 3107 |
03/03/2010 | 169.00p | 170.00p | 169.00p | 170.00p | 5584 |
02/03/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 6432 |
01/03/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 4155 |
26/02/2010 | 160.00p | 170.00p | 155.00p | 170.00p | 333017 |
25/02/2010 | 157.00p | 163.00p | 157.00p | 163.00p | 28010 |
24/02/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 1 |
23/02/2010 | 165.00p | 165.00p | 160.00p | 163.50p | 155056 |
22/02/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 1000 |
19/02/2010 | 172.50p | 172.50p | 168.75p | 168.75p | 0 |
18/02/2010 | 170.00p | 180.00p | 170.00p | 172.50p | 1600 |
17/02/2010 | 177.50p | 177.50p | 170.00p | 170.00p | 50000 |
16/02/2010 | 180.00p | 180.00p | 172.00p | 177.50p | 20000 |
15/02/2010 | 180.00p | 180.00p | 175.00p | 180.00p | 50046 |
12/02/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 7 |
11/02/2010 | 170.00p | 175.00p | 170.00p | 175.00p | 5043 |
10/02/2010 | 180.00p | 182.00p | 170.00p | 182.00p | 66417 |
09/02/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 8 |
08/02/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 15 |
05/02/2010 | 180.00p | 180.00p | 170.00p | 180.00p | 11000 |
04/02/2010 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
03/02/2010 | 181.00p | 187.50p | 181.00p | 187.50p | 0 |
02/02/2010 | 180.00p | 181.00p | 180.00p | 181.00p | 0 |
01/02/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
29/01/2010 | 181.00p | 181.00p | 180.00p | 180.00p | 0 |
28/01/2010 | 182.50p | 182.50p | 181.00p | 181.00p | 0 |
27/01/2010 | 185.00p | 185.00p | 182.50p | 182.50p | 0 |
26/01/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 47 |
25/01/2010 | 186.00p | 186.00p | 186.00p | 186.00p | 47 |
22/01/2010 | 185.00p | 185.00p | 180.00p | 185.00p | 15488 |
21/01/2010 | 185.00p | 190.00p | 185.00p | 190.00p | 53000 |
20/01/2010 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
19/01/2010 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
18/01/2010 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
15/01/2010 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
14/01/2010 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
13/01/2010 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
12/01/2010 | 197.50p | 197.50p | 192.50p | 192.50p | 0 |
11/01/2010 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
08/01/2010 | 205.00p | 205.00p | 197.50p | 197.50p | 0 |
07/01/2010 | 205.00p | 205.00p | 199.00p | 205.00p | 4047 |
06/01/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 7 |
05/01/2010 | 185.00p | 200.00p | 185.00p | 200.00p | 7447 |
04/01/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 72 |
31/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 10000 |
30/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 7 |
29/12/2009 | 175.00p | 190.00p | 175.00p | 190.00p | 10021 |
24/12/2009 | 162.50p | 167.50p | 162.50p | 167.50p | 0 |
23/12/2009 | 170.00p | 170.00p | 162.50p | 162.50p | 0 |
22/12/2009 | 170.00p | 186.00p | 155.00p | 170.00p | 705012 |
21/12/2009 | 197.00p | 198.00p | 197.00p | 197.00p | 2537 |
18/12/2009 | 165.00p | 198.00p | 165.00p | 198.00p | 9086 |
17/12/2009 | 135.00p | 157.50p | 135.00p | 157.50p | 600000 |
*Close Price adjusted for both dividends and splits