Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2010 | 4,325.00p | 4,350.00p | 4,153.50p | 4,325.00p | 425 |
17/02/2010 | 4,325.00p | 4,350.00p | 4,174.50p | 4,325.00p | 100 |
16/02/2010 | 4,300.00p | 4,350.00p | 4,300.00p | 4,325.00p | 0 |
15/02/2010 | 4,300.00p | 4,300.00p | 4,300.00p | 4,300.00p | 0 |
12/02/2010 | 4,300.00p | 4,300.00p | 4,300.00p | 4,300.00p | 0 |
11/02/2010 | 4,300.00p | 4,300.00p | 4,300.00p | 4,300.00p | 0 |
10/02/2010 | 4,250.00p | 4,300.00p | 4,250.00p | 4,250.00p | 0 |
09/02/2010 | 4,250.00p | 4,300.00p | 4,250.00p | 4,250.00p | 0 |
08/02/2010 | 4,250.00p | 4,300.00p | 4,250.00p | 4,250.00p | 0 |
05/02/2010 | 4,250.00p | 4,300.00p | 4,250.00p | 4,250.00p | 0 |
04/02/2010 | 4,200.00p | 4,300.00p | 4,150.00p | 4,250.00p | 4900 |
03/02/2010 | 4,025.00p | 4,175.00p | 4,025.00p | 4,126.00p | 3750 |
02/02/2010 | 4,025.00p | 4,150.00p | 4,025.00p | 4,025.00p | 0 |
01/02/2010 | 4,050.00p | 4,150.00p | 4,025.00p | 4,025.00p | 0 |
29/01/2010 | 4,050.00p | 4,150.00p | 3,950.00p | 4,050.00p | 600 |
28/01/2010 | 4,075.00p | 4,150.00p | 4,000.00p | 4,075.00p | 500 |
27/01/2010 | 4,075.00p | 4,150.00p | 4,075.00p | 4,075.00p | 0 |
26/01/2010 | 4,125.00p | 4,150.00p | 4,125.00p | 4,125.00p | 0 |
25/01/2010 | 4,125.00p | 4,150.00p | 3,950.00p | 4,125.00p | 765 |
22/01/2010 | 4,125.00p | 4,150.00p | 4,125.00p | 4,125.00p | 0 |
21/01/2010 | 4,125.00p | 4,150.00p | 3,950.00p | 4,125.00p | 65 |
20/01/2010 | 4,125.00p | 4,150.00p | 3,965.00p | 4,125.00p | 65 |
19/01/2010 | 4,125.00p | 4,150.00p | 4,125.00p | 4,125.00p | 0 |
18/01/2010 | 4,125.00p | 4,150.00p | 4,125.00p | 4,125.00p | 0 |
15/01/2010 | 4,125.00p | 4,150.00p | 4,125.00p | 4,125.00p | 0 |
14/01/2010 | 4,150.00p | 4,150.00p | 3,950.00p | 4,125.00p | 150 |
13/01/2010 | 4,200.00p | 4,200.00p | 4,000.00p | 4,200.00p | 642 |
12/01/2010 | 4,200.00p | 4,200.00p | 4,100.00p | 4,200.00p | 500 |
11/01/2010 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
08/01/2010 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
07/01/2010 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
06/01/2010 | 4,150.00p | 4,200.00p | 4,150.00p | 4,200.00p | 300 |
05/01/2010 | 4,150.00p | 4,200.00p | 4,150.00p | 4,150.00p | 0 |
04/01/2010 | 4,150.00p | 4,150.00p | 4,100.00p | 4,150.00p | 0 |
31/12/2009 | 4,150.00p | 4,150.00p | 4,150.00p | 4,150.00p | 0 |
30/12/2009 | 4,150.00p | 4,200.00p | 4,150.00p | 4,150.00p | 0 |
29/12/2009 | 4,150.00p | 4,150.00p | 4,100.00p | 4,150.00p | 0 |
24/12/2009 | 4,150.00p | 4,200.00p | 4,150.00p | 4,150.00p | 0 |
23/12/2009 | 4,150.00p | 4,200.00p | 4,150.00p | 4,150.00p | 0 |
22/12/2009 | 4,150.00p | 4,200.00p | 4,000.00p | 4,150.00p | 1075 |
21/12/2009 | 4,150.00p | 4,200.00p | 4,150.00p | 4,150.00p | 0 |
18/12/2009 | 4,200.00p | 4,200.00p | 4,150.00p | 4,150.00p | 0 |
17/12/2009 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
16/12/2009 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
15/12/2009 | 4,200.00p | 4,200.00p | 4,000.00p | 4,200.00p | 320 |
14/12/2009 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
11/12/2009 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
10/12/2009 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
09/12/2009 | 4,200.00p | 4,200.00p | 4,028.00p | 4,200.00p | 1300 |
08/12/2009 | 4,200.00p | 4,200.00p | 4,100.00p | 4,200.00p | 500 |
07/12/2009 | 4,200.00p | 4,200.00p | 4,000.00p | 4,200.00p | 850 |
04/12/2009 | 4,100.00p | 4,100.00p | 4,000.00p | 4,100.00p | 640 |
03/12/2009 | 4,100.00p | 4,150.00p | 4,000.00p | 4,100.00p | 220 |
02/12/2009 | 4,100.00p | 4,200.00p | 4,000.00p | 4,100.00p | 700 |
01/12/2009 | 4,100.00p | 4,200.00p | 4,100.00p | 4,100.00p | 0 |
30/11/2009 | 4,100.00p | 4,100.00p | 4,000.00p | 4,100.00p | 0 |
27/11/2009 | 4,100.00p | 4,100.00p | 4,000.00p | 4,100.00p | 0 |
26/11/2009 | 4,000.00p | 4,100.00p | 3,950.00p | 4,100.00p | 484 |
25/11/2009 | 3,925.00p | 3,950.00p | 3,925.00p | 3,925.00p | 0 |
24/11/2009 | 3,925.00p | 3,950.00p | 3,925.00p | 3,925.00p | 0 |
23/11/2009 | 3,925.00p | 3,950.00p | 3,800.00p | 3,925.00p | 35 |
20/11/2009 | 3,925.00p | 3,950.00p | 3,925.00p | 3,925.00p | 0 |
19/11/2009 | 3,875.00p | 3,950.00p | 3,750.00p | 3,925.00p | 1325 |
18/11/2009 | 3,875.00p | 3,950.00p | 3,750.00p | 3,875.00p | 540 |
17/11/2009 | 3,875.00p | 3,950.00p | 3,752.50p | 3,875.00p | 800 |
16/11/2009 | 3,875.00p | 3,950.00p | 3,800.00p | 3,875.00p | 100 |
13/11/2009 | 3,875.00p | 3,950.00p | 3,762.50p | 3,875.00p | 1200 |
12/11/2009 | 3,875.00p | 3,950.00p | 3,760.07p | 3,875.00p | 88 |
11/11/2009 | 3,875.00p | 3,950.00p | 3,875.00p | 3,875.00p | 0 |
10/11/2009 | 3,875.00p | 3,950.00p | 3,875.00p | 3,875.00p | 0 |
09/11/2009 | 3,900.00p | 3,950.00p | 3,850.00p | 3,875.00p | 500 |
06/11/2009 | 3,900.00p | 4,000.00p | 3,900.00p | 3,900.00p | 0 |
05/11/2009 | 3,900.00p | 4,000.00p | 3,900.00p | 3,900.00p | 0 |
04/11/2009 | 3,900.00p | 4,000.00p | 3,900.00p | 3,900.00p | 0 |
03/11/2009 | 3,950.00p | 4,000.00p | 3,900.00p | 3,900.00p | 80 |
02/11/2009 | 3,950.00p | 3,950.00p | 3,900.00p | 3,950.00p | 850 |
30/10/2009 | 3,950.00p | 4,000.00p | 3,950.00p | 3,950.00p | 0 |
29/10/2009 | 4,000.00p | 3,850.00p | 3,800.00p | 3,950.00p | 350 |
28/10/2009 | 4,000.00p | 4,000.00p | 3,800.00p | 4,000.00p | 110 |
27/10/2009 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
26/10/2009 | 4,000.00p | 4,000.00p | 3,950.00p | 4,000.00p | 250 |
23/10/2009 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
22/10/2009 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
21/10/2009 | 4,000.00p | 4,000.00p | 3,950.00p | 4,000.00p | 350 |
20/10/2009 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
19/10/2009 | 4,000.00p | 4,000.00p | 3,800.00p | 4,000.00p | 250 |
16/10/2009 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
15/10/2009 | 3,950.00p | 4,000.00p | 3,950.00p | 4,000.00p | 0 |
14/10/2009 | 3,950.00p | 3,950.00p | 3,950.00p | 3,950.00p | 250 |
13/10/2009 | 3,925.00p | 4,100.00p | 3,950.00p | 3,950.00p | 66 |
12/10/2009 | 3,925.00p | 3,925.00p | 3,900.00p | 3,925.00p | 0 |
09/10/2009 | 3,925.00p | 3,925.00p | 3,900.00p | 3,925.00p | 550 |
08/10/2009 | 3,925.00p | 3,925.00p | 3,900.00p | 3,925.00p | 500 |
07/10/2009 | 3,925.00p | 3,925.00p | 3,900.00p | 3,925.00p | 750 |
06/10/2009 | 3,925.00p | 3,925.00p | 3,900.00p | 3,925.00p | 0 |
05/10/2009 | 3,850.00p | 3,925.00p | 3,850.00p | 3,925.00p | 1040 |
02/10/2009 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 200 |
01/10/2009 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 155 |
30/09/2009 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 0 |
29/09/2009 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 0 |
28/09/2009 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 474 |
25/09/2009 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 0 |
24/09/2009 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 0 |
23/09/2009 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 0 |
22/09/2009 | 3,750.00p | 3,900.00p | 3,900.00p | 3,850.00p | 200 |
21/09/2009 | 3,800.00p | 3,800.00p | 3,750.00p | 3,750.00p | 0 |
*Close Price adjusted for both dividends and splits