Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 530.00p | 533.00p | 527.50p | 527.50p | 1450 |
12/02/2010 | 525.00p | 535.00p | 525.00p | 530.00p | 10000 |
11/02/2010 | 522.50p | 527.50p | 522.50p | 525.00p | 0 |
10/02/2010 | 517.50p | 522.50p | 515.00p | 522.50p | 0 |
09/02/2010 | 515.00p | 517.50p | 512.50p | 517.50p | 0 |
08/02/2010 | 515.00p | 525.00p | 512.50p | 515.00p | 885 |
05/02/2010 | 520.00p | 520.00p | 512.50p | 517.50p | 0 |
04/02/2010 | 520.00p | 520.00p | 512.50p | 520.00p | 0 |
03/02/2010 | 520.00p | 523.00p | 512.50p | 520.00p | 3045 |
02/02/2010 | 517.50p | 522.00p | 512.50p | 520.00p | 1850 |
01/02/2010 | 515.00p | 520.00p | 512.50p | 517.50p | 3000 |
29/01/2010 | 515.00p | 517.50p | 512.50p | 515.00p | 0 |
28/01/2010 | 515.00p | 515.00p | 512.50p | 515.00p | 0 |
27/01/2010 | 517.50p | 517.50p | 510.00p | 515.00p | 7130 |
26/01/2010 | 517.50p | 517.50p | 512.50p | 517.50p | 0 |
25/01/2010 | 525.00p | 525.00p | 512.50p | 517.50p | 10033 |
22/01/2010 | 527.50p | 530.00p | 520.00p | 525.00p | 2200 |
21/01/2010 | 527.50p | 535.00p | 520.00p | 527.50p | 1000 |
20/01/2010 | 532.50p | 532.50p | 520.00p | 527.50p | 0 |
19/01/2010 | 555.00p | 555.00p | 520.00p | 532.50p | 14200 |
18/01/2010 | 555.00p | 555.00p | 545.00p | 555.00p | 10500 |
15/01/2010 | 545.00p | 555.00p | 540.00p | 555.00p | 10000 |
14/01/2010 | 532.50p | 552.50p | 532.50p | 545.00p | 10000 |
13/01/2010 | 532.50p | 542.50p | 530.00p | 532.50p | 0 |
12/01/2010 | 530.00p | 540.00p | 527.50p | 532.50p | 12900 |
11/01/2010 | 525.00p | 543.00p | 525.00p | 530.00p | 1800 |
08/01/2010 | 525.00p | 540.00p | 511.00p | 525.00p | 6758 |
07/01/2010 | 525.00p | 540.00p | 510.00p | 525.00p | 762 |
06/01/2010 | 525.00p | 540.00p | 525.00p | 525.00p | 0 |
05/01/2010 | 525.00p | 540.00p | 525.00p | 525.00p | 700 |
04/01/2010 | 525.00p | 540.00p | 525.00p | 525.00p | 0 |
31/12/2009 | 525.00p | 525.00p | 522.50p | 525.00p | 0 |
30/12/2009 | 525.00p | 535.00p | 496.00p | 525.00p | 900 |
29/12/2009 | 515.00p | 535.00p | 502.00p | 525.00p | 3000 |
24/12/2009 | 515.00p | 535.00p | 510.00p | 515.00p | 0 |
23/12/2009 | 515.00p | 535.00p | 515.00p | 515.00p | 0 |
22/12/2009 | 525.00p | 535.00p | 510.00p | 515.00p | 0 |
21/12/2009 | 527.50p | 535.00p | 520.00p | 527.50p | 0 |
18/12/2009 | 532.50p | 545.00p | 517.50p | 522.50p | 0 |
17/12/2009 | 532.50p | 545.00p | 530.00p | 532.50p | 0 |
16/12/2009 | 540.00p | 555.00p | 532.50p | 532.50p | 0 |
15/12/2009 | 550.00p | 567.50p | 535.00p | 540.00p | 14399 |
14/12/2009 | 550.00p | 567.50p | 547.50p | 550.00p | 0 |
11/12/2009 | 537.50p | 567.50p | 537.50p | 547.00p | 0 |
10/12/2009 | 540.00p | 562.50p | 537.50p | 537.50p | 1400 |
09/12/2009 | 540.00p | 540.00p | 537.50p | 540.00p | 0 |
08/12/2009 | 558.00p | 558.00p | 537.50p | 542.50p | 0 |
07/12/2009 | 556.50p | 565.00p | 537.50p | 558.00p | 3536 |
04/12/2009 | 555.00p | 558.00p | 537.50p | 556.50p | 0 |
03/12/2009 | 552.50p | 555.00p | 537.50p | 555.00p | 0 |
02/12/2009 | 537.50p | 555.00p | 537.50p | 555.00p | 4439 |
01/12/2009 | 502.50p | 537.50p | 502.50p | 537.50p | 0 |
30/11/2009 | 502.50p | 507.50p | 496.00p | 505.00p | 6562 |
27/11/2009 | 502.50p | 502.50p | 487.00p | 502.50p | 6562 |
26/11/2009 | 513.50p | 520.00p | 502.50p | 502.50p | 4368 |
25/11/2009 | 510.00p | 515.00p | 497.50p | 513.50p | 30000 |
24/11/2009 | 507.50p | 510.00p | 497.50p | 510.00p | 0 |
23/11/2009 | 490.00p | 505.00p | 490.00p | 505.00p | 0 |
20/11/2009 | 487.50p | 500.00p | 487.50p | 495.00p | 0 |
19/11/2009 | 500.00p | 500.00p | 487.50p | 487.50p | 10000 |
18/11/2009 | 507.50p | 515.00p | 492.50p | 500.00p | 2580 |
17/11/2009 | 507.50p | 507.50p | 500.00p | 507.50p | 16500 |
16/11/2009 | 507.50p | 510.00p | 495.00p | 507.50p | 1000 |
13/11/2009 | 515.00p | 515.00p | 500.00p | 507.50p | 0 |
12/11/2009 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
11/11/2009 | 510.00p | 520.00p | 500.00p | 515.00p | 2840 |
10/11/2009 | 502.50p | 510.00p | 500.00p | 510.00p | 0 |
09/11/2009 | 500.00p | 510.00p | 500.00p | 510.00p | 0 |
06/11/2009 | 492.50p | 502.50p | 492.50p | 500.00p | 0 |
05/11/2009 | 492.50p | 492.50p | 450.00p | 492.50p | 0 |
04/11/2009 | 485.00p | 495.00p | 450.00p | 492.50p | 0 |
03/11/2009 | 480.00p | 485.00p | 450.00p | 485.00p | 0 |
02/11/2009 | 480.00p | 480.00p | 440.00p | 480.00p | 0 |
30/10/2009 | 490.00p | 490.00p | 440.00p | 480.00p | 762 |
29/10/2009 | 492.50p | 492.50p | 450.00p | 490.00p | 785 |
28/10/2009 | 497.50p | 535.00p | 495.00p | 495.00p | 0 |
27/10/2009 | 500.00p | 535.00p | 497.50p | 500.00p | 1390 |
26/10/2009 | 520.00p | 535.00p | 505.00p | 510.00p | 2150 |
23/10/2009 | 517.50p | 550.00p | 515.00p | 517.50p | 0 |
22/10/2009 | 512.50p | 550.00p | 512.50p | 517.50p | 0 |
21/10/2009 | 520.00p | 550.00p | 510.00p | 515.00p | 30000 |
20/10/2009 | 540.00p | 550.00p | 517.50p | 520.00p | 0 |
19/10/2009 | 550.00p | 540.00p | 524.61p | 540.00p | 10000 |
16/10/2009 | 550.00p | 545.00p | 545.00p | 550.00p | 15000 |
15/10/2009 | 550.00p | 552.50p | 545.00p | 550.00p | 15000 |
14/10/2009 | 541.00p | 565.00p | 550.00p | 550.00p | 1175 |
13/10/2009 | 541.00p | 550.00p | 537.50p | 538.00p | 0 |
12/10/2009 | 535.50p | 550.00p | 535.50p | 538.00p | 0 |
09/10/2009 | 545.00p | 550.00p | 530.00p | 530.50p | 1189 |
08/10/2009 | 545.00p | 550.00p | 537.50p | 545.00p | 181224 |
07/10/2009 | 532.50p | 550.00p | 532.50p | 542.50p | 0 |
06/10/2009 | 532.50p | 550.00p | 522.50p | 532.50p | 0 |
05/10/2009 | 547.50p | 550.00p | 522.50p | 532.50p | 0 |
02/10/2009 | 550.00p | 552.50p | 545.00p | 550.00p | 0 |
01/10/2009 | 562.50p | 562.50p | 550.00p | 555.00p | 0 |
30/09/2009 | 545.00p | 562.50p | 545.00p | 562.50p | 0 |
29/09/2009 | 532.50p | 545.00p | 500.00p | 545.00p | 0 |
28/09/2009 | 512.50p | 527.50p | 512.50p | 527.50p | 942 |
25/09/2009 | 507.50p | 512.50p | 497.50p | 512.50p | 0 |
24/09/2009 | 500.00p | 507.50p | 497.50p | 507.50p | 0 |
23/09/2009 | 507.50p | 507.50p | 497.50p | 507.50p | 0 |
22/09/2009 | 505.00p | 507.50p | 497.50p | 507.50p | 0 |
21/09/2009 | 495.00p | 505.00p | 495.00p | 505.00p | 0 |
*Close Price adjusted for both dividends and splits