Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2010 | 111.75p | 113.50p | 111.75p | 111.75p | 8825 |
08/11/2010 | 112.00p | 113.75p | 111.75p | 111.75p | 9028 |
05/11/2010 | 112.00p | 113.75p | 111.50p | 112.00p | 62641 |
04/11/2010 | 112.00p | 113.75p | 111.50p | 112.00p | 256600 |
03/11/2010 | 111.75p | 113.25p | 111.75p | 111.75p | 15000 |
02/11/2010 | 111.50p | 113.00p | 110.50p | 111.75p | 88262 |
01/11/2010 | 111.00p | 113.25p | 111.00p | 111.50p | 23962 |
29/10/2010 | 111.00p | 111.50p | 110.50p | 111.00p | 15000 |
28/10/2010 | 110.75p | 111.50p | 110.50p | 111.00p | 5290 |
27/10/2010 | 110.50p | 111.50p | 110.00p | 110.75p | 70665 |
26/10/2010 | 110.50p | 112.25p | 110.00p | 110.50p | 38100 |
25/10/2010 | 110.50p | 112.25p | 110.26p | 110.50p | 31000 |
22/10/2010 | 110.50p | 112.25p | 110.00p | 110.50p | 113350 |
21/10/2010 | 109.50p | 111.75p | 109.50p | 110.25p | 82400 |
20/10/2010 | 108.50p | 109.50p | 108.50p | 109.50p | 79354 |
19/10/2010 | 108.25p | 110.25p | 108.25p | 108.50p | 27300 |
18/10/2010 | 108.25p | 109.75p | 108.25p | 108.25p | 21305 |
15/10/2010 | 108.00p | 109.75p | 107.76p | 108.25p | 80550 |
14/10/2010 | 107.75p | 109.75p | 107.75p | 108.00p | 119341 |
13/10/2010 | 107.00p | 109.00p | 106.75p | 107.75p | 102500 |
12/10/2010 | 106.75p | 108.75p | 106.55p | 106.75p | 98835 |
11/10/2010 | 106.00p | 108.25p | 106.00p | 106.25p | 46468 |
08/10/2010 | 105.50p | 106.75p | 105.50p | 106.00p | 92097 |
07/10/2010 | 105.50p | 106.50p | 105.50p | 105.50p | 159585 |
06/10/2010 | 105.50p | 106.25p | 105.50p | 105.50p | 22422 |
05/10/2010 | 105.25p | 106.50p | 105.25p | 105.50p | 247705 |
04/10/2010 | 104.50p | 106.25p | 104.50p | 105.25p | 32386 |
01/10/2010 | 104.25p | 105.00p | 103.50p | 104.50p | 92750 |
30/09/2010 | 105.25p | 105.25p | 103.50p | 104.25p | 260825 |
29/09/2010 | 106.25p | 106.40p | 104.50p | 105.75p | 27200 |
28/09/2010 | 106.75p | 108.00p | 106.25p | 106.50p | 44870 |
27/09/2010 | 106.75p | 107.50p | 106.16p | 106.75p | 74703 |
24/09/2010 | 106.75p | 108.00p | 106.00p | 106.75p | 48200 |
23/09/2010 | 106.75p | 108.00p | 106.75p | 106.75p | 106912 |
22/09/2010 | 106.75p | 108.00p | 106.75p | 106.75p | 139000 |
21/09/2010 | 106.75p | 108.50p | 105.75p | 106.75p | 109452 |
20/09/2010 | 106.75p | 108.00p | 106.75p | 106.75p | 42000 |
17/09/2010 | 106.75p | 108.00p | 106.75p | 106.75p | 31200 |
16/09/2010 | 106.75p | 107.25p | 105.75p | 106.75p | 139914 |
15/09/2010 | 106.75p | 108.00p | 106.75p | 106.75p | 55782 |
14/09/2010 | 106.75p | 107.75p | 106.75p | 106.75p | 149750 |
13/09/2010 | 107.50p | 108.75p | 107.25p | 107.25p | 43800 |
10/09/2010 | 107.50p | 109.00p | 107.25p | 107.50p | 44518 |
09/09/2010 | 107.25p | 109.25p | 107.25p | 107.50p | 103200 |
08/09/2010 | 107.00p | 108.50p | 107.00p | 107.00p | 34364 |
07/09/2010 | 107.00p | 108.50p | 107.00p | 107.00p | 77450 |
06/09/2010 | 106.75p | 108.50p | 106.75p | 107.00p | 57800 |
03/09/2010 | 106.75p | 107.75p | 106.01p | 106.75p | 43500 |
02/09/2010 | 106.75p | 108.00p | 106.75p | 106.75p | 90450 |
01/09/2010 | 106.25p | 107.75p | 106.25p | 106.75p | 80400 |
31/08/2010 | 106.00p | 107.25p | 106.00p | 106.25p | 202022 |
27/08/2010 | 105.50p | 106.75p | 105.50p | 106.00p | 52350 |
26/08/2010 | 105.50p | 106.75p | 105.50p | 105.50p | 51996 |
25/08/2010 | 105.00p | 107.00p | 104.25p | 105.50p | 202126 |
24/08/2010 | 105.00p | 106.50p | 105.00p | 105.00p | 32800 |
23/08/2010 | 105.25p | 106.50p | 104.25p | 105.00p | 48835 |
20/08/2010 | 104.75p | 106.00p | 104.00p | 105.25p | 102016 |
19/08/2010 | 104.25p | 106.00p | 104.25p | 104.75p | 98200 |
18/08/2010 | 104.25p | 105.25p | 104.25p | 104.25p | 16000 |
17/08/2010 | 104.75p | 105.75p | 104.50p | 104.75p | 62295 |
16/08/2010 | 104.75p | 107.00p | 104.60p | 104.75p | 96865 |
13/08/2010 | 105.00p | 105.75p | 104.50p | 104.75p | 24375 |
12/08/2010 | 104.50p | 107.00p | 104.50p | 104.75p | 131000 |
11/08/2010 | 104.25p | 106.50p | 104.25p | 104.50p | 24500 |
10/08/2010 | 104.25p | 106.00p | 104.25p | 104.25p | 203032 |
09/08/2010 | 103.75p | 106.00p | 103.75p | 104.25p | 227400 |
06/08/2010 | 103.75p | 105.50p | 103.75p | 103.75p | 98000 |
05/08/2010 | 103.75p | 105.50p | 103.75p | 103.75p | 220341 |
04/08/2010 | 103.50p | 105.50p | 103.50p | 103.75p | 17000 |
03/08/2010 | 102.75p | 105.50p | 102.75p | 103.50p | 174697 |
02/08/2010 | 102.50p | 104.50p | 102.50p | 102.75p | 154650 |
30/07/2010 | 102.00p | 103.25p | 101.50p | 102.00p | 400000 |
29/07/2010 | 102.00p | 104.00p | 101.50p | 102.00p | 184700 |
28/07/2010 | 102.00p | 102.99p | 102.00p | 102.00p | 23820 |
27/07/2010 | 102.00p | 102.60p | 101.50p | 102.00p | 2122360 |
26/07/2010 | 102.00p | 102.75p | 102.00p | 102.00p | 70500 |
23/07/2010 | 102.00p | 102.99p | 102.00p | 102.00p | 94930 |
22/07/2010 | 102.00p | 102.75p | 100.00p | 102.00p | 4282800 |
*Close Price adjusted for both dividends and splits