Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2009 | 500.00p | 520.00p | 480.00p | 510.00p | 28673 |
04/11/2009 | 515.00p | 545.00p | 505.00p | 512.50p | 13870 |
03/11/2009 | 515.00p | 527.50p | 515.00p | 527.50p | 13903 |
02/11/2009 | 535.00p | 535.00p | 530.00p | 530.00p | 2000 |
30/10/2009 | 520.00p | 545.00p | 520.00p | 535.00p | 53300 |
29/10/2009 | 535.00p | 535.00p | 527.50p | 527.50p | 914 |
28/10/2009 | 535.00p | 535.00p | 535.00p | 535.00p | 53281 |
27/10/2009 | 565.00p | 565.00p | 542.50p | 542.50p | 6026 |
26/10/2009 | 547.50p | 552.50p | 547.50p | 552.50p | 3679 |
23/10/2009 | 545.00p | 547.50p | 545.00p | 547.50p | 11817 |
22/10/2009 | 540.00p | 545.00p | 540.00p | 545.00p | 75161 |
21/10/2009 | 540.00p | 540.00p | 540.00p | 540.00p | 47605 |
20/10/2009 | 550.00p | 555.00p | 535.00p | 552.50p | 286621 |
19/10/2009 | 580.00p | 595.00p | 575.00p | 575.00p | 24609 |
16/10/2009 | 565.00p | 570.00p | 550.00p | 565.00p | 58192 |
15/10/2009 | 550.00p | 560.00p | 523.00p | 552.50p | 28111 |
14/10/2009 | 508.00p | 540.00p | 508.00p | 535.50p | 23961 |
13/10/2009 | 500.00p | 507.50p | 500.00p | 507.50p | 42613 |
12/10/2009 | 472.00p | 500.00p | 472.00p | 491.00p | 105041 |
09/10/2009 | 450.00p | 465.00p | 450.00p | 460.00p | 66269 |
08/10/2009 | 445.00p | 445.00p | 439.00p | 439.00p | 6000 |
07/10/2009 | 435.00p | 435.50p | 435.00p | 435.50p | 100 |
06/10/2009 | 420.00p | 440.00p | 420.00p | 435.00p | 3611 |
05/10/2009 | 427.50p | 427.50p | 427.50p | 427.50p | 68536 |
02/10/2009 | 435.00p | 435.00p | 420.00p | 427.50p | 160200 |
01/10/2009 | 445.00p | 445.00p | 440.00p | 440.00p | 30444 |
30/09/2009 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
29/09/2009 | 432.50p | 432.50p | 432.50p | 432.50p | 266 |
28/09/2009 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
25/09/2009 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
24/09/2009 | 425.00p | 432.50p | 425.00p | 432.50p | 1400 |
23/09/2009 | 435.00p | 437.50p | 435.00p | 437.50p | 11000 |
22/09/2009 | 430.00p | 432.50p | 430.00p | 432.50p | 1000 |
21/09/2009 | 440.00p | 445.00p | 440.00p | 445.00p | 45260 |
*Close Price adjusted for both dividends and splits