Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2011 | 985.00p | 995.00p | 985.00p | 985.00p | 0 |
20/09/2011 | 985.00p | 995.00p | 985.00p | 985.00p | 0 |
19/09/2011 | 985.00p | 995.00p | 985.00p | 985.00p | 0 |
16/09/2011 | 985.00p | 995.00p | 985.00p | 985.00p | 0 |
15/09/2011 | 985.00p | 995.00p | 985.00p | 985.00p | 0 |
14/09/2011 | 1,000.00p | 1,000.00p | 985.00p | 985.00p | 0 |
13/09/2011 | 1,000.00p | 1,000.00p | 985.00p | 985.00p | 0 |
12/09/2011 | 985.00p | 1,000.00p | 985.00p | 995.00p | 0 |
09/09/2011 | 1,000.00p | 1,000.00p | 985.00p | 985.00p | 0 |
08/09/2011 | 1,000.00p | 1,000.00p | 985.00p | 985.00p | 0 |
07/09/2011 | 1,000.00p | 1,000.00p | 985.00p | 985.00p | 0 |
06/09/2011 | 1,000.00p | 1,000.00p | 985.00p | 995.00p | 49371 |
05/09/2011 | 1,000.00p | 1,000.00p | 977.00p | 988.00p | 1400 |
02/09/2011 | 995.00p | 1,000.00p | 985.00p | 985.50p | 0 |
01/09/2011 | 995.00p | 1,000.00p | 990.00p | 990.00p | 55338 |
31/08/2011 | 979.00p | 987.50p | 979.00p | 987.50p | 745 |
30/08/2011 | 995.00p | 995.00p | 979.00p | 988.00p | 4926 |
26/08/2011 | 985.00p | 995.00p | 985.00p | 985.00p | 6775 |
25/08/2011 | 985.50p | 990.25p | 985.50p | 990.25p | 472 |
24/08/2011 | 986.20p | 990.50p | 986.20p | 990.50p | 1500 |
23/08/2011 | 985.00p | 995.00p | 983.00p | 990.00p | 22963 |
22/08/2011 | 980.00p | 984.00p | 970.00p | 979.50p | 14230 |
19/08/2011 | 980.00p | 984.00p | 971.50p | 977.50p | 5851 |
18/08/2011 | 985.00p | 988.50p | 980.00p | 980.00p | 45514 |
17/08/2011 | 985.00p | 985.00p | 985.00p | 985.00p | 11765 |
16/08/2011 | 986.00p | 988.00p | 985.75p | 988.00p | 16850 |
15/08/2011 | 991.00p | 991.00p | 988.00p | 988.00p | 12267 |
12/08/2011 | 990.00p | 995.00p | 960.00p | 990.00p | 104664 |
11/08/2011 | 1,000.00p | 1,000.00p | 970.00p | 970.00p | 15234 |
10/08/2011 | 994.50p | 999.00p | 970.00p | 999.00p | 93513 |
09/08/2011 | 990.00p | 995.00p | 975.00p | 980.00p | 83016 |
08/08/2011 | 1,000.00p | 1,000.00p | 990.00p | 996.00p | 12941 |
05/08/2011 | 1,000.00p | 1,000.00p | 988.00p | 988.00p | 349607 |
04/08/2011 | 1,012.00p | 1,014.00p | 1,000.00p | 1,010.00p | 155236 |
03/08/2011 | 1,028.00p | 1,028.00p | 1,001.00p | 1,001.00p | 94431 |
02/08/2011 | 1,015.00p | 1,026.20p | 1,001.00p | 1,002.00p | 5975 |
29/07/2011 | 1,001.00p | 1,040.00p | 1,001.00p | 1,040.00p | 54463 |
28/07/2011 | 1,040.00p | 1,047.40p | 1,010.00p | 1,010.00p | 21872 |
27/07/2011 | 1,040.00p | 1,040.00p | 1,010.00p | 1,010.00p | 18715 |
26/07/2011 | 1,050.00p | 1,056.88p | 1,030.00p | 1,032.50p | 2402 |
25/07/2011 | 1,025.00p | 1,027.00p | 1,010.00p | 1,010.00p | 8340 |
22/07/2011 | 1,021.00p | 1,032.75p | 1,010.00p | 1,022.50p | 34709 |
21/07/2011 | 1,025.00p | 1,040.00p | 1,025.00p | 1,028.50p | 23025 |
20/07/2011 | 1,045.00p | 1,045.00p | 1,025.00p | 1,031.00p | 27481 |
19/07/2011 | 1,053.00p | 1,053.00p | 1,025.00p | 1,025.00p | 43064 |
18/07/2011 | 1,025.00p | 1,068.00p | 1,025.00p | 1,025.00p | 24803 |
15/07/2011 | 1,070.00p | 1,070.00p | 1,025.00p | 1,025.00p | 19812 |
14/07/2011 | 1,065.00p | 1,080.00p | 1,025.00p | 1,025.00p | 38528 |
13/07/2011 | 1,070.00p | 1,080.00p | 1,030.00p | 1,035.00p | 19998 |
12/07/2011 | 1,027.00p | 1,039.65p | 1,025.00p | 1,032.50p | 99015 |
11/07/2011 | 1,015.00p | 1,052.00p | 1,005.00p | 1,025.00p | 40580 |
08/07/2011 | 1,000.00p | 1,035.00p | 1,000.00p | 1,015.00p | 31259 |
07/07/2011 | 1,030.00p | 1,030.00p | 1,003.00p | 1,020.00p | 92955 |
06/07/2011 | 1,000.00p | 1,029.00p | 1,000.00p | 1,015.00p | 6808 |
05/07/2011 | 1,005.00p | 1,030.00p | 1,002.35p | 1,005.50p | 8958 |
04/07/2011 | 1,003.00p | 1,030.00p | 1,000.00p | 1,002.50p | 64376 |
01/07/2011 | 1,006.00p | 1,030.00p | 1,000.75p | 1,007.00p | 147575 |
30/06/2011 | 1,030.00p | 1,030.00p | 990.00p | 1,005.00p | 26466 |
29/06/2011 | 1,025.00p | 1,025.00p | 1,000.00p | 1,005.00p | 13933 |
28/06/2011 | 1,015.00p | 1,025.00p | 998.00p | 1,002.50p | 63179 |
27/06/2011 | 1,015.00p | 1,015.00p | 1,000.00p | 1,007.00p | 16429 |
24/06/2011 | 990.00p | 1,015.00p | 982.09p | 1,002.50p | 163363 |
23/06/2011 | 1,000.00p | 1,008.50p | 990.00p | 998.00p | 248733 |
22/06/2011 | 999.50p | 1,003.39p | 990.00p | 993.50p | 170743 |
21/06/2011 | 1,000.00p | 1,002.50p | 975.00p | 988.00p | 48819 |
20/06/2011 | 990.00p | 998.50p | 983.60p | 985.00p | 831358 |
17/06/2011 | 1,000.00p | 1,004.38p | 990.00p | 990.00p | 3375109 |
*Close Price adjusted for both dividends and splits