Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2010 | 568.83p | 568.83p | 524.27p | 533.28p | 8337 |
21/01/2010 | 592.53p | 592.53p | 534.49p | 556.98p | 6602 |
20/01/2010 | 580.68p | 580.68p | 556.98p | 568.83p | 11174 |
19/01/2010 | 568.83p | 577.16p | 545.13p | 556.98p | 6350 |
18/01/2010 | 533.28p | 583.64p | 533.28p | 568.83p | 5124 |
15/01/2010 | 568.83p | 568.83p | 521.43p | 556.98p | 11619 |
14/01/2010 | 545.13p | 561.01p | 521.43p | 521.43p | 9052 |
13/01/2010 | 556.98p | 568.83p | 521.43p | 521.43p | 5721 |
12/01/2010 | 568.83p | 568.83p | 521.43p | 521.43p | 4144 |
11/01/2010 | 556.98p | 568.83p | 527.12p | 545.13p | 7656 |
08/01/2010 | 545.13p | 568.83p | 521.81p | 568.83p | 4857 |
07/01/2010 | 556.98p | 565.04p | 533.66p | 556.98p | 8616 |
06/01/2010 | 568.83p | 587.22p | 556.98p | 556.98p | 4130 |
05/01/2010 | 568.83p | 590.16p | 547.50p | 568.83p | 8331 |
04/01/2010 | 533.28p | 568.83p | 521.43p | 568.83p | 13753 |
31/12/2009 | 533.28p | 545.13p | 524.98p | 533.28p | 2964 |
30/12/2009 | 556.98p | 556.98p | 529.96p | 533.28p | 5520 |
29/12/2009 | 556.98p | 556.98p | 536.83p | 545.13p | 1172 |
24/12/2009 | 556.98p | 556.98p | 536.83p | 556.98p | 424 |
23/12/2009 | 521.43p | 568.83p | 509.58p | 545.13p | 10532 |
22/12/2009 | 521.43p | 568.83p | 517.07p | 545.13p | 14479 |
21/12/2009 | 521.43p | 568.83p | 509.96p | 521.43p | 12734 |
18/12/2009 | 521.43p | 533.28p | 501.28p | 521.43p | 9930 |
17/12/2009 | 521.43p | 524.98p | 497.73p | 509.58p | 13572 |
16/12/2009 | 521.43p | 545.13p | 521.43p | 533.28p | 3502 |
15/12/2009 | 533.28p | 568.83p | 514.93p | 545.13p | 20497 |
14/12/2009 | 485.88p | 533.28p | 474.03p | 533.28p | 21732 |
11/12/2009 | 509.58p | 516.69p | 474.03p | 509.58p | 24911 |
10/12/2009 | 509.58p | 533.28p | 472.13p | 509.58p | 55046 |
09/12/2009 | 545.13p | 545.13p | 472.13p | 474.03p | 34472 |
08/12/2009 | 592.53p | 592.53p | 497.73p | 545.13p | 29904 |
07/12/2009 | 521.43p | 568.83p | 521.43p | 556.98p | 6979 |
04/12/2009 | 533.28p | 573.57p | 526.79p | 545.13p | 6439 |
03/12/2009 | 545.13p | 580.68p | 533.28p | 533.28p | 12451 |
02/12/2009 | 556.98p | 588.65p | 521.43p | 556.98p | 21707 |
01/12/2009 | 568.83p | 592.53p | 545.13p | 545.13p | 15534 |
30/11/2009 | 592.53p | 592.53p | 568.83p | 580.68p | 4277 |
27/11/2009 | 545.13p | 568.83p | 545.13p | 568.83p | 5909 |
26/11/2009 | 568.83p | 592.53p | 545.13p | 580.68p | 11174 |
25/11/2009 | 580.68p | 592.53p | 568.83p | 592.53p | 37782 |
24/11/2009 | 604.38p | 616.23p | 568.83p | 592.53p | 22843 |
23/11/2009 | 628.08p | 639.94p | 592.53p | 616.23p | 8290 |
20/11/2009 | 639.94p | 639.94p | 604.38p | 628.08p | 7780 |
19/11/2009 | 639.94p | 668.38p | 628.08p | 628.08p | 11773 |
18/11/2009 | 663.64p | 663.64p | 630.31p | 639.94p | 13859 |
17/11/2009 | 628.08p | 663.64p | 619.31p | 639.94p | 8825 |
16/11/2009 | 639.94p | 639.94p | 604.38p | 628.08p | 17205 |
13/11/2009 | 651.79p | 651.79p | 616.23p | 628.08p | 31357 |
12/11/2009 | 639.94p | 663.87p | 613.15p | 639.94p | 20700 |
11/11/2009 | 651.79p | 663.64p | 639.94p | 663.64p | 6548 |
10/11/2009 | 663.64p | 675.49p | 651.79p | 675.49p | 10220 |
09/11/2009 | 675.49p | 675.49p | 639.94p | 639.94p | 13410 |
06/11/2009 | 651.79p | 699.19p | 639.94p | 651.79p | 31546 |
05/11/2009 | 663.64p | 663.64p | 616.23p | 663.64p | 22035 |
04/11/2009 | 651.79p | 687.34p | 639.94p | 675.49p | 19058 |
03/11/2009 | 687.34p | 687.34p | 628.08p | 639.94p | 22902 |
02/11/2009 | 663.64p | 699.19p | 639.94p | 699.19p | 10386 |
30/10/2009 | 639.94p | 663.64p | 616.23p | 663.64p | 15091 |
29/10/2009 | 639.94p | 639.94p | 616.23p | 616.23p | 15582 |
28/10/2009 | 663.64p | 675.49p | 592.53p | 628.08p | 42938 |
27/10/2009 | 651.79p | 663.64p | 616.23p | 651.79p | 13845 |
26/10/2009 | 663.64p | 687.34p | 639.94p | 651.79p | 19255 |
23/10/2009 | 699.19p | 722.89p | 663.64p | 687.34p | 12121 |
22/10/2009 | 663.64p | 687.34p | 651.79p | 687.34p | 11926 |
21/10/2009 | 687.34p | 734.74p | 663.64p | 711.04p | 34232 |
20/10/2009 | 711.04p | 711.04p | 639.94p | 663.64p | 66969 |
19/10/2009 | 746.59p | 746.59p | 699.19p | 699.19p | 51327 |
16/10/2009 | 782.14p | 817.69p | 699.19p | 746.59p | 167261 |
15/10/2009 | 604.38p | 1,031.01p | 604.38p | 805.84p | 912901 |
14/10/2009 | 509.58p | 509.58p | 509.58p | 509.58p | 6107 |
13/10/2009 | 509.58p | 545.13p | 497.73p | 545.13p | 10102 |
12/10/2009 | 568.83p | 568.83p | 521.43p | 533.28p | 9902 |
09/10/2009 | 485.88p | 521.43p | 485.88p | 521.43p | 11737 |
08/10/2009 | 521.43p | 521.43p | 485.88p | 509.58p | 4932 |
07/10/2009 | 485.88p | 497.73p | 485.88p | 497.73p | 9429 |
06/10/2009 | 497.73p | 509.58p | 485.88p | 497.73p | 9343 |
05/10/2009 | 485.88p | 521.43p | 485.88p | 509.58p | 11347 |
02/10/2009 | 521.43p | 521.43p | 485.88p | 509.58p | 10537 |
01/10/2009 | 485.88p | 509.58p | 485.88p | 509.58p | 6960 |
30/09/2009 | 545.13p | 545.13p | 497.73p | 533.28p | 12748 |
29/09/2009 | 485.88p | 568.83p | 485.88p | 533.28p | 13809 |
28/09/2009 | 497.73p | 568.83p | 497.73p | 509.58p | 10145 |
25/09/2009 | 521.43p | 545.13p | 509.58p | 545.13p | 7091 |
24/09/2009 | 497.73p | 568.83p | 497.73p | 568.83p | 12933 |
23/09/2009 | 521.43p | 568.83p | 497.73p | 509.58p | 19599 |
22/09/2009 | 545.13p | 568.83p | 474.03p | 533.28p | 34418 |
21/09/2009 | 568.83p | 592.53p | 568.83p | 580.68p | 9588 |
*Close Price adjusted for both dividends and splits