Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2010 | 950.00p | 950.00p | 900.00p | 950.00p | 0 |
29/01/2010 | 988.00p | 1,000.00p | 941.00p | 950.00p | 944 |
28/01/2010 | 988.00p | 1,009.00p | 940.00p | 988.00p | 212 |
27/01/2010 | 975.00p | 1,025.00p | 940.00p | 988.00p | 167 |
26/01/2010 | 925.00p | 1,000.00p | 881.25p | 975.00p | 1086 |
25/01/2010 | 963.00p | 963.00p | 850.00p | 925.00p | 405 |
22/01/2010 | 1,075.00p | 1,075.00p | 950.00p | 963.00p | 976 |
21/01/2010 | 1,100.00p | 1,100.00p | 1,000.00p | 1,075.00p | 347 |
20/01/2010 | 1,125.00p | 1,125.00p | 1,025.00p | 1,100.00p | 386 |
19/01/2010 | 1,150.00p | 1,150.00p | 1,100.00p | 1,125.00p | 50 |
18/01/2010 | 1,175.00p | 1,225.00p | 1,125.00p | 1,175.00p | 728 |
15/01/2010 | 1,125.00p | 1,189.00p | 1,105.00p | 1,175.00p | 1774 |
14/01/2010 | 1,100.00p | 1,176.00p | 1,087.50p | 1,125.00p | 715 |
13/01/2010 | 1,075.00p | 1,175.00p | 1,037.50p | 1,100.00p | 951 |
12/01/2010 | 1,075.00p | 1,118.50p | 1,007.50p | 1,075.00p | 711 |
11/01/2010 | 938.00p | 1,148.50p | 937.50p | 1,075.00p | 1841 |
08/01/2010 | 875.00p | 1,000.00p | 875.00p | 938.00p | 2377 |
07/01/2010 | 875.00p | 950.00p | 840.00p | 875.00p | 105 |
06/01/2010 | 875.00p | 888.00p | 850.00p | 875.00p | 0 |
05/01/2010 | 875.00p | 950.00p | 816.50p | 875.00p | 4355 |
04/01/2010 | 875.00p | 875.00p | 800.00p | 850.00p | 259 |
31/12/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
30/12/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
29/12/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
24/12/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
23/12/2009 | 850.00p | 925.00p | 800.00p | 850.00p | 751 |
22/12/2009 | 850.00p | 850.00p | 800.00p | 850.00p | 24 |
21/12/2009 | 863.00p | 925.00p | 760.00p | 850.00p | 114 |
18/12/2009 | 863.00p | 863.00p | 850.00p | 863.00p | 0 |
17/12/2009 | 863.00p | 925.00p | 795.00p | 850.00p | 204 |
16/12/2009 | 850.00p | 912.50p | 793.00p | 863.00p | 611 |
15/12/2009 | 838.00p | 869.00p | 779.80p | 850.00p | 1827 |
14/12/2009 | 838.00p | 904.00p | 750.00p | 813.00p | 415 |
11/12/2009 | 838.00p | 850.00p | 838.00p | 838.00p | 0 |
10/12/2009 | 838.00p | 900.00p | 838.00p | 838.00p | 310 |
09/12/2009 | 838.00p | 905.80p | 775.00p | 838.00p | 2693 |
08/12/2009 | 825.00p | 889.50p | 786.80p | 838.00p | 1850 |
07/12/2009 | 825.00p | 900.00p | 774.00p | 838.00p | 501 |
04/12/2009 | 838.00p | 875.00p | 774.00p | 825.00p | 5795 |
03/12/2009 | 838.00p | 923.30p | 793.80p | 838.00p | 1086 |
02/12/2009 | 838.00p | 916.30p | 783.30p | 838.00p | 2629 |
01/12/2009 | 725.00p | 932.00p | 657.50p | 825.00p | 3942 |
30/11/2009 | 788.00p | 788.00p | 731.30p | 788.00p | 123 |
27/11/2009 | 788.00p | 788.00p | 733.80p | 788.00p | 139 |
26/11/2009 | 788.00p | 788.00p | 733.80p | 788.00p | 40 |
25/11/2009 | 813.00p | 813.00p | 725.00p | 788.00p | 567 |
24/11/2009 | 813.00p | 813.00p | 725.00p | 813.00p | 130 |
23/11/2009 | 813.00p | 820.00p | 768.80p | 813.00p | 2357 |
20/11/2009 | 813.00p | 813.00p | 725.00p | 813.00p | 354 |
19/11/2009 | 825.00p | 825.00p | 800.00p | 813.00p | 1500 |
18/11/2009 | 813.00p | 825.00p | 750.00p | 825.00p | 20 |
17/11/2009 | 813.00p | 813.00p | 727.50p | 813.00p | 380 |
16/11/2009 | 825.00p | 830.00p | 750.00p | 813.00p | 1398 |
13/11/2009 | 825.00p | 825.00p | 750.00p | 825.00p | 323 |
12/11/2009 | 825.00p | 825.00p | 750.00p | 825.00p | 40 |
11/11/2009 | 825.00p | 825.00p | 800.00p | 825.00p | 0 |
10/11/2009 | 825.00p | 825.00p | 800.00p | 825.00p | 0 |
09/11/2009 | 825.00p | 825.00p | 800.00p | 825.00p | 0 |
06/11/2009 | 825.00p | 825.00p | 800.00p | 825.00p | 60 |
05/11/2009 | 825.00p | 825.00p | 800.00p | 825.00p | 96 |
04/11/2009 | 838.00p | 838.00p | 800.00p | 838.00p | 70 |
03/11/2009 | 838.00p | 863.00p | 838.00p | 838.00p | 116 |
02/11/2009 | 850.00p | 850.00p | 800.00p | 838.00p | 181 |
30/10/2009 | 850.00p | 850.00p | 800.00p | 850.00p | 556 |
29/10/2009 | 825.00p | 900.00p | 788.00p | 850.00p | 1169 |
28/10/2009 | 838.00p | 850.00p | 813.00p | 813.00p | 0 |
27/10/2009 | 863.00p | 860.00p | 775.00p | 838.00p | 208 |
26/10/2009 | 900.00p | 900.00p | 850.00p | 863.00p | 1778 |
23/10/2009 | 900.00p | 950.00p | 825.00p | 900.00p | 255 |
22/10/2009 | 900.00p | 950.00p | 900.00p | 900.00p | 52 |
21/10/2009 | 900.00p | 968.00p | 810.00p | 900.00p | 345 |
20/10/2009 | 900.00p | 975.00p | 900.00p | 900.00p | 15 |
19/10/2009 | 913.00p | 925.00p | 875.00p | 900.00p | 1274 |
16/10/2009 | 913.00p | 975.00p | 913.00p | 913.00p | 8 |
15/10/2009 | 913.00p | 938.00p | 888.00p | 913.00p | 0 |
14/10/2009 | 900.00p | 975.00p | 900.00p | 913.00p | 796 |
13/10/2009 | 900.00p | 950.00p | 900.00p | 900.00p | 0 |
12/10/2009 | 900.00p | 950.00p | 900.00p | 900.00p | 243 |
09/10/2009 | 900.00p | 950.00p | 900.00p | 900.00p | 53 |
08/10/2009 | 875.00p | 950.00p | 875.00p | 900.00p | 813 |
07/10/2009 | 888.00p | 900.00p | 875.00p | 875.00p | 957 |
06/10/2009 | 1,000.00p | 1,000.00p | 888.00p | 888.00p | 514 |
05/10/2009 | 1,000.00p | 1,000.00p | 925.00p | 1,000.00p | 206 |
02/10/2009 | 1,025.00p | 1,018.00p | 900.00p | 1,000.00p | 584 |
01/10/2009 | 1,050.00p | 1,025.00p | 950.00p | 1,025.00p | 278 |
30/09/2009 | 1,050.00p | 1,050.00p | 1,025.00p | 1,050.00p | 23 |
29/09/2009 | 1,050.00p | 1,050.00p | 1,025.00p | 1,050.00p | 54 |
28/09/2009 | 1,050.00p | 1,100.00p | 1,050.00p | 1,050.00p | 1518 |
25/09/2009 | 1,025.00p | 1,050.00p | 951.50p | 1,050.00p | 2910 |
24/09/2009 | 975.00p | 1,050.00p | 975.00p | 1,025.00p | 1201 |
23/09/2009 | 988.00p | 1,000.00p | 950.00p | 975.00p | 1470 |
22/09/2009 | 988.00p | 1,025.00p | 988.00p | 988.00p | 25 |
21/09/2009 | 975.00p | 1,011.00p | 926.80p | 988.00p | 410 |
*Close Price adjusted for both dividends and splits