Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
27/01/2010 | 135.00p | 135.00p | 130.30p | 135.00p | 500 |
26/01/2010 | 134.00p | 135.00p | 134.00p | 135.00p | 0 |
25/01/2010 | 135.00p | 135.00p | 134.00p | 134.00p | 0 |
22/01/2010 | 135.00p | 139.03p | 135.00p | 135.00p | 1500 |
21/01/2010 | 140.00p | 140.00p | 135.00p | 135.00p | 131 |
20/01/2010 | 136.00p | 136.00p | 135.00p | 135.00p | 0 |
19/01/2010 | 132.00p | 139.20p | 132.00p | 136.00p | 13782 |
18/01/2010 | 130.00p | 139.00p | 130.00p | 135.00p | 4852 |
15/01/2010 | 130.00p | 138.00p | 130.00p | 130.00p | 6416 |
14/01/2010 | 130.00p | 135.00p | 130.00p | 135.00p | 1000 |
13/01/2010 | 135.00p | 139.91p | 135.00p | 136.00p | 27231 |
12/01/2010 | 145.00p | 145.00p | 138.00p | 138.00p | 8 |
11/01/2010 | 140.00p | 144.73p | 140.00p | 140.00p | 1261 |
08/01/2010 | 132.00p | 144.76p | 132.00p | 140.00p | 24398 |
07/01/2010 | 126.25p | 128.50p | 126.11p | 128.50p | 3267 |
06/01/2010 | 127.50p | 127.50p | 126.07p | 126.25p | 8479 |
05/01/2010 | 130.00p | 134.79p | 127.50p | 127.50p | 21000 |
04/01/2010 | 125.00p | 127.75p | 125.00p | 127.75p | 0 |
31/12/2009 | 122.50p | 129.00p | 122.50p | 125.00p | 8000 |
30/12/2009 | 125.00p | 129.85p | 122.50p | 122.50p | 3181 |
29/12/2009 | 126.00p | 127.50p | 126.00p | 127.50p | 0 |
24/12/2009 | 125.00p | 126.00p | 125.00p | 126.00p | 1298 |
23/12/2009 | 127.00p | 127.00p | 127.00p | 127.00p | 6882 |
22/12/2009 | 127.50p | 129.35p | 125.65p | 127.50p | 12254 |
21/12/2009 | 130.00p | 130.00p | 125.65p | 127.50p | 4248 |
18/12/2009 | 130.00p | 130.00p | 120.99p | 130.00p | 25232 |
17/12/2009 | 130.00p | 130.00p | 125.00p | 125.00p | 6900 |
16/12/2009 | 127.00p | 130.00p | 125.00p | 125.00p | 9010 |
15/12/2009 | 124.75p | 130.00p | 121.67p | 130.00p | 16839 |
14/12/2009 | 118.00p | 127.50p | 118.00p | 125.00p | 5978 |
11/12/2009 | 118.00p | 121.74p | 115.00p | 120.00p | 43032 |
10/12/2009 | 116.50p | 119.00p | 115.75p | 119.00p | 7875 |
09/12/2009 | 120.00p | 120.00p | 114.85p | 116.50p | 8635 |
08/12/2009 | 120.50p | 122.75p | 117.00p | 117.00p | 35125 |
07/12/2009 | 120.00p | 120.00p | 117.00p | 117.00p | 3700 |
04/12/2009 | 122.75p | 122.75p | 120.00p | 120.00p | 1308 |
03/12/2009 | 122.75p | 122.75p | 118.25p | 118.25p | 10867 |
02/12/2009 | 121.00p | 122.75p | 118.76p | 120.50p | 9910 |
01/12/2009 | 122.75p | 122.75p | 119.00p | 119.00p | 2018 |
30/11/2009 | 120.00p | 122.75p | 116.01p | 122.75p | 11263 |
27/11/2009 | 120.00p | 120.00p | 117.75p | 117.75p | 1689 |
26/11/2009 | 115.25p | 118.00p | 115.25p | 115.25p | 20000 |
25/11/2009 | 110.25p | 120.00p | 110.25p | 115.25p | 10687 |
24/11/2009 | 118.00p | 120.00p | 110.25p | 115.25p | 2795 |
23/11/2009 | 118.00p | 118.00p | 111.26p | 114.25p | 5912 |
20/11/2009 | 114.25p | 116.76p | 111.26p | 114.25p | 4882 |
19/11/2009 | 118.00p | 118.00p | 111.50p | 114.25p | 3495 |
18/11/2009 | 118.00p | 118.00p | 118.00p | 118.00p | 65 |
17/11/2009 | 113.75p | 113.75p | 113.75p | 113.75p | 81 |
16/11/2009 | 114.25p | 114.25p | 111.26p | 114.25p | 1701 |
13/11/2009 | 114.25p | 114.25p | 114.25p | 114.25p | 0 |
12/11/2009 | 110.50p | 114.25p | 110.50p | 114.25p | 10000 |
11/11/2009 | 110.00p | 110.50p | 110.00p | 110.50p | 3000 |
10/11/2009 | 110.00p | 114.00p | 108.00p | 110.00p | 10286 |
09/11/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 235 |
06/11/2009 | 112.50p | 112.50p | 112.50p | 112.50p | 3500 |
05/11/2009 | 113.50p | 113.50p | 112.50p | 112.50p | 2096 |
04/11/2009 | 113.00p | 113.50p | 113.00p | 113.50p | 0 |
03/11/2009 | 109.00p | 113.00p | 109.00p | 113.00p | 1297 |
02/11/2009 | 115.50p | 115.50p | 114.25p | 114.25p | 1000 |
30/10/2009 | 113.00p | 115.50p | 113.00p | 115.50p | 10911 |
29/10/2009 | 113.00p | 113.00p | 109.75p | 112.25p | 13433 |
28/10/2009 | 114.00p | 114.50p | 113.00p | 113.00p | 21119 |
27/10/2009 | 116.00p | 123.75p | 115.00p | 116.50p | 24074 |
26/10/2009 | 107.00p | 114.00p | 107.00p | 113.50p | 51401 |
23/10/2009 | 104.00p | 104.50p | 104.00p | 104.50p | 3700 |
22/10/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 1788 |
21/10/2009 | 105.50p | 105.50p | 103.50p | 103.50p | 4443 |
20/10/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 1974 |
19/10/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 10363 |
16/10/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
15/10/2009 | 100.00p | 105.50p | 98.00p | 105.50p | 67217 |
14/10/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 2170 |
13/10/2009 | 104.00p | 104.00p | 100.00p | 102.00p | 280 |
12/10/2009 | 101.00p | 104.00p | 101.00p | 104.00p | 4315 |
09/10/2009 | 101.00p | 101.00p | 98.00p | 100.00p | 1571 |
08/10/2009 | 101.00p | 101.00p | 101.00p | 101.00p | 2308 |
07/10/2009 | 98.00p | 98.00p | 98.00p | 98.00p | 3811 |
06/10/2009 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
05/10/2009 | 101.25p | 102.00p | 101.25p | 102.00p | 5717 |
02/10/2009 | 104.00p | 104.00p | 101.50p | 101.50p | 12731 |
01/10/2009 | 104.50p | 104.50p | 103.50p | 103.50p | 179 |
30/09/2009 | 107.00p | 107.00p | 104.50p | 104.50p | 317 |
29/09/2009 | 99.00p | 107.00p | 99.00p | 107.00p | 11006 |
28/09/2009 | 92.00p | 97.00p | 92.00p | 97.00p | 104007 |
25/09/2009 | 100.00p | 100.00p | 92.00p | 92.00p | 24180 |
24/09/2009 | 99.00p | 103.00p | 96.00p | 98.00p | 22739 |
23/09/2009 | 106.00p | 106.00p | 105.00p | 105.00p | 55 |
22/09/2009 | 100.75p | 104.00p | 100.75p | 104.00p | 600 |
21/09/2009 | 105.00p | 106.00p | 100.75p | 100.75p | 9826 |
*Close Price adjusted for both dividends and splits