Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2010 | 372.50p | 372.50p | 365.00p | 372.50p | 2580 |
25/01/2010 | 382.50p | 385.00p | 365.00p | 375.00p | 307443 |
22/01/2010 | 400.00p | 400.00p | 370.20p | 382.50p | 17204 |
21/01/2010 | 362.50p | 403.25p | 362.50p | 403.25p | 168489 |
20/01/2010 | 340.00p | 366.00p | 340.00p | 360.00p | 107125 |
19/01/2010 | 340.00p | 351.85p | 336.50p | 340.00p | 42254 |
18/01/2010 | 316.50p | 337.50p | 316.50p | 321.50p | 201497 |
15/01/2010 | 317.50p | 322.50p | 311.30p | 316.50p | 20072 |
14/01/2010 | 321.00p | 328.00p | 311.00p | 317.50p | 17743 |
13/01/2010 | 321.00p | 329.00p | 321.00p | 322.50p | 2313 |
12/01/2010 | 325.00p | 330.13p | 310.00p | 322.50p | 11688 |
11/01/2010 | 325.00p | 330.00p | 315.00p | 317.50p | 12767 |
08/01/2010 | 325.00p | 327.25p | 315.20p | 325.00p | 5389 |
07/01/2010 | 332.50p | 340.00p | 318.00p | 325.00p | 8209 |
06/01/2010 | 295.00p | 334.00p | 285.00p | 332.50p | 242287 |
05/01/2010 | 252.50p | 255.00p | 247.00p | 255.00p | 223 |
04/01/2010 | 250.00p | 258.05p | 246.95p | 255.00p | 577 |
31/12/2009 | 252.50p | 252.50p | 241.00p | 250.00p | 1100 |
30/12/2009 | 252.50p | 252.50p | 246.40p | 250.00p | 18 |
29/12/2009 | 255.00p | 255.00p | 252.50p | 252.50p | 0 |
24/12/2009 | 255.00p | 255.00p | 246.87p | 255.00p | 42 |
23/12/2009 | 257.50p | 257.50p | 252.50p | 255.00p | 0 |
22/12/2009 | 257.50p | 263.65p | 251.35p | 257.50p | 203 |
21/12/2009 | 257.50p | 257.50p | 252.50p | 257.50p | 0 |
18/12/2009 | 257.50p | 260.00p | 250.75p | 257.50p | 28550 |
17/12/2009 | 257.50p | 260.00p | 255.53p | 257.50p | 100 |
16/12/2009 | 255.00p | 260.00p | 250.75p | 257.50p | 2500 |
15/12/2009 | 255.00p | 262.80p | 247.20p | 255.00p | 2504 |
14/12/2009 | 255.00p | 255.00p | 252.50p | 255.00p | 0 |
11/12/2009 | 246.50p | 255.00p | 245.33p | 255.00p | 11087 |
10/12/2009 | 262.50p | 262.50p | 235.50p | 246.50p | 5555 |
09/12/2009 | 262.50p | 262.50p | 255.00p | 260.00p | 456 |
08/12/2009 | 265.00p | 265.00p | 255.00p | 260.00p | 1000 |
07/12/2009 | 267.50p | 267.50p | 260.00p | 267.50p | 801 |
04/12/2009 | 270.00p | 270.00p | 260.00p | 267.50p | 5740 |
03/12/2009 | 270.00p | 270.00p | 265.00p | 270.00p | 1000 |
02/12/2009 | 270.00p | 272.50p | 265.00p | 270.00p | 0 |
01/12/2009 | 272.00p | 272.00p | 265.00p | 270.00p | 1586 |
30/11/2009 | 279.50p | 279.50p | 265.00p | 270.00p | 4567 |
27/11/2009 | 279.50p | 289.00p | 277.50p | 280.00p | 15013 |
26/11/2009 | 279.50p | 280.00p | 279.50p | 280.00p | 0 |
25/11/2009 | 279.50p | 280.00p | 278.90p | 280.00p | 101 |
24/11/2009 | 279.50p | 280.00p | 272.09p | 280.00p | 5 |
23/11/2009 | 279.50p | 286.91p | 278.90p | 280.00p | 1209 |
20/11/2009 | 279.50p | 280.00p | 272.09p | 280.00p | 768 |
19/11/2009 | 279.50p | 280.00p | 271.00p | 280.00p | 340 |
18/11/2009 | 279.50p | 280.00p | 271.00p | 280.00p | 3043 |
17/11/2009 | 279.50p | 280.00p | 268.00p | 280.00p | 2942 |
16/11/2009 | 279.50p | 280.00p | 272.09p | 280.00p | 134 |
13/11/2009 | 277.00p | 286.91p | 277.00p | 280.00p | 4 |
12/11/2009 | 277.00p | 277.50p | 270.00p | 275.00p | 1000 |
11/11/2009 | 277.00p | 282.50p | 275.00p | 275.00p | 3085 |
10/11/2009 | 279.50p | 279.50p | 275.00p | 275.00p | 0 |
09/11/2009 | 284.50p | 284.50p | 279.50p | 280.00p | 1128 |
06/11/2009 | 284.50p | 290.00p | 284.50p | 285.00p | 0 |
05/11/2009 | 282.00p | 285.00p | 277.50p | 285.00p | 5579 |
04/11/2009 | 282.00p | 285.00p | 282.00p | 282.50p | 431 |
03/11/2009 | 285.00p | 282.50p | 280.00p | 282.50p | 1467 |
02/11/2009 | 282.50p | 290.00p | 282.50p | 285.00p | 2000 |
30/10/2009 | 282.50p | 282.50p | 277.50p | 282.50p | 400 |
29/10/2009 | 285.00p | 286.50p | 275.00p | 282.50p | 11077 |
28/10/2009 | 284.00p | 290.00p | 284.00p | 285.00p | 0 |
27/10/2009 | 282.50p | 288.00p | 282.50p | 284.00p | 0 |
26/10/2009 | 284.00p | 285.00p | 282.50p | 282.50p | 40074 |
23/10/2009 | 284.00p | 288.00p | 284.00p | 284.00p | 100169 |
22/10/2009 | 284.00p | 288.00p | 282.50p | 284.00p | 500 |
21/10/2009 | 282.50p | 288.00p | 282.50p | 284.00p | 13033 |
20/10/2009 | 279.00p | 285.00p | 279.00p | 282.50p | 16900 |
19/10/2009 | 279.00p | 283.00p | 279.00p | 279.00p | 19006 |
16/10/2009 | 277.50p | 283.00p | 277.50p | 279.00p | 418 |
15/10/2009 | 275.00p | 280.00p | 275.00p | 277.50p | 116400 |
14/10/2009 | 275.00p | 275.00p | 267.60p | 275.00p | 692 |
13/10/2009 | 273.50p | 275.00p | 273.50p | 273.50p | 2850 |
12/10/2009 | 273.50p | 275.00p | 273.50p | 273.50p | 448 |
09/10/2009 | 276.00p | 278.00p | 266.87p | 273.50p | 4518 |
08/10/2009 | 277.50p | 270.00p | 270.00p | 276.00p | 10744 |
07/10/2009 | 277.50p | 280.00p | 277.50p | 277.50p | 525 |
06/10/2009 | 277.50p | 277.50p | 272.50p | 277.50p | 1240 |
05/10/2009 | 290.00p | 290.00p | 272.50p | 277.50p | 5207 |
02/10/2009 | 291.50p | 295.00p | 290.00p | 290.00p | 315 |
01/10/2009 | 291.50p | 292.50p | 290.00p | 292.50p | 1000 |
30/09/2009 | 291.50p | 292.50p | 290.00p | 292.50p | 2444 |
29/09/2009 | 291.50p | 292.50p | 290.00p | 292.50p | 1211 |
28/09/2009 | 292.50p | 292.50p | 290.00p | 292.50p | 40 |
25/09/2009 | 292.50p | 292.50p | 290.00p | 292.50p | 0 |
24/09/2009 | 300.00p | 300.00p | 290.00p | 292.50p | 7000 |
23/09/2009 | 297.50p | 305.00p | 297.50p | 302.50p | 43 |
22/09/2009 | 297.50p | 300.00p | 297.50p | 300.00p | 0 |
21/09/2009 | 297.50p | 300.00p | 297.50p | 300.00p | 11454 |
*Close Price adjusted for both dividends and splits