Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/01/2010 | 299.25p | 299.25p | 290.38p | 299.00p | 50 |
19/01/2010 | 295.00p | 299.25p | 290.00p | 299.25p | 13554 |
18/01/2010 | 297.50p | 298.75p | 297.50p | 298.75p | 0 |
15/01/2010 | 297.00p | 305.00p | 291.65p | 297.50p | 4035 |
14/01/2010 | 297.50p | 297.50p | 291.54p | 297.00p | 3000 |
13/01/2010 | 294.00p | 304.55p | 294.00p | 297.50p | 6593 |
12/01/2010 | 294.00p | 303.00p | 286.00p | 294.00p | 4788 |
11/01/2010 | 294.00p | 294.00p | 286.00p | 294.00p | 1105 |
08/01/2010 | 292.50p | 294.00p | 286.26p | 294.00p | 500 |
07/01/2010 | 294.00p | 302.46p | 292.50p | 292.50p | 3 |
06/01/2010 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
05/01/2010 | 294.00p | 300.00p | 294.00p | 294.00p | 1512 |
04/01/2010 | 290.00p | 303.00p | 285.00p | 294.00p | 4699 |
31/12/2009 | 295.00p | 296.50p | 290.91p | 296.50p | 35 |
30/12/2009 | 299.75p | 299.75p | 295.00p | 295.00p | 4157 |
29/12/2009 | 296.50p | 299.75p | 296.50p | 299.75p | 6600 |
24/12/2009 | 297.50p | 297.50p | 290.00p | 296.50p | 2908 |
23/12/2009 | 297.50p | 300.00p | 293.00p | 297.50p | 15913 |
22/12/2009 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
21/12/2009 | 306.75p | 306.75p | 292.77p | 297.50p | 806 |
18/12/2009 | 293.00p | 306.75p | 290.00p | 306.75p | 233311 |
17/12/2009 | 287.00p | 295.00p | 285.08p | 289.00p | 29423 |
16/12/2009 | 277.00p | 290.00p | 276.00p | 282.50p | 43087 |
15/12/2009 | 270.00p | 273.00p | 262.08p | 271.00p | 9761 |
14/12/2009 | 263.00p | 269.50p | 263.00p | 266.50p | 9268 |
11/12/2009 | 266.00p | 266.00p | 263.07p | 265.50p | 29 |
10/12/2009 | 266.50p | 266.50p | 266.00p | 266.00p | 0 |
09/12/2009 | 268.00p | 268.00p | 266.50p | 266.50p | 3500 |
08/12/2009 | 260.00p | 266.50p | 260.00p | 266.50p | 11819 |
07/12/2009 | 264.00p | 267.44p | 264.00p | 265.50p | 1024 |
04/12/2009 | 260.00p | 265.00p | 255.00p | 264.00p | 15716 |
03/12/2009 | 266.00p | 269.22p | 266.00p | 266.50p | 1750 |
02/12/2009 | 267.00p | 267.00p | 266.00p | 266.00p | 15000 |
01/12/2009 | 264.00p | 267.22p | 264.00p | 264.00p | 800 |
30/11/2009 | 264.00p | 264.00p | 260.08p | 264.00p | 1000 |
27/11/2009 | 265.00p | 267.11p | 264.00p | 264.00p | 365 |
26/11/2009 | 265.00p | 268.89p | 265.00p | 265.00p | 1677 |
25/11/2009 | 260.00p | 269.11p | 260.00p | 265.00p | 4350 |
24/11/2009 | 252.50p | 252.50p | 248.09p | 252.50p | 577 |
23/11/2009 | 245.00p | 255.00p | 244.00p | 252.50p | 42458 |
20/11/2009 | 246.00p | 254.00p | 246.00p | 250.00p | 5145 |
19/11/2009 | 250.50p | 250.50p | 250.00p | 250.50p | 4125 |
18/11/2009 | 246.00p | 250.50p | 246.00p | 250.50p | 4975 |
17/11/2009 | 258.00p | 260.00p | 248.00p | 251.00p | 6400 |
16/11/2009 | 258.00p | 262.76p | 250.00p | 252.50p | 29150 |
13/11/2009 | 259.00p | 258.00p | 253.50p | 258.00p | 546 |
12/11/2009 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
11/11/2009 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
10/11/2009 | 260.00p | 260.00p | 259.00p | 259.00p | 9204 |
09/11/2009 | 256.50p | 256.50p | 256.50p | 256.50p | 2850 |
06/11/2009 | 253.00p | 260.00p | 253.00p | 256.50p | 5000 |
05/11/2009 | 249.00p | 249.00p | 249.00p | 249.00p | 4 |
04/11/2009 | 249.50p | 249.50p | 249.00p | 249.00p | 0 |
03/11/2009 | 246.00p | 249.50p | 246.00p | 249.50p | 13176 |
02/11/2009 | 253.00p | 257.00p | 253.00p | 254.50p | 7000 |
30/10/2009 | 248.00p | 248.00p | 248.00p | 248.00p | 800 |
29/10/2009 | 247.00p | 248.00p | 247.00p | 248.00p | 0 |
28/10/2009 | 254.00p | 254.00p | 247.00p | 247.00p | 11130 |
27/10/2009 | 257.00p | 257.00p | 255.00p | 255.00p | 24050 |
26/10/2009 | 256.00p | 256.00p | 255.50p | 255.50p | 0 |
23/10/2009 | 257.00p | 260.00p | 256.00p | 256.00p | 10937 |
22/10/2009 | 260.00p | 260.00p | 254.00p | 254.00p | 26679 |
21/10/2009 | 260.00p | 264.00p | 260.00p | 260.00p | 2235 |
20/10/2009 | 264.00p | 264.00p | 263.50p | 263.50p | 1000 |
19/10/2009 | 265.00p | 265.00p | 264.00p | 264.00p | 3849 |
16/10/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
15/10/2009 | 266.00p | 266.00p | 265.00p | 265.00p | 4424 |
14/10/2009 | 270.00p | 270.00p | 268.00p | 268.00p | 4657 |
13/10/2009 | 270.00p | 270.00p | 268.00p | 268.00p | 6096 |
12/10/2009 | 268.00p | 270.00p | 268.00p | 270.00p | 4169 |
09/10/2009 | 268.00p | 268.00p | 268.00p | 268.00p | 10925 |
08/10/2009 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
07/10/2009 | 271.00p | 271.00p | 268.00p | 268.00p | 3255 |
06/10/2009 | 270.00p | 271.00p | 270.00p | 271.00p | 1500 |
05/10/2009 | 269.00p | 270.00p | 269.00p | 270.00p | 1800 |
02/10/2009 | 270.00p | 275.00p | 269.00p | 269.00p | 5251 |
01/10/2009 | 268.00p | 270.00p | 267.50p | 267.50p | 2000 |
30/09/2009 | 268.00p | 270.00p | 268.00p | 266.50p | 42470 |
29/09/2009 | 270.00p | 270.00p | 265.00p | 265.50p | 9881 |
28/09/2009 | 283.00p | 283.00p | 272.00p | 272.50p | 8485 |
25/09/2009 | 292.00p | 292.00p | 287.50p | 287.50p | 7031 |
24/09/2009 | 285.00p | 286.50p | 285.00p | 286.50p | 3832 |
23/09/2009 | 289.50p | 289.50p | 287.50p | 287.50p | 850 |
22/09/2009 | 286.00p | 289.50p | 286.00p | 289.50p | 22945 |
21/09/2009 | 288.00p | 291.00p | 288.00p | 290.00p | 76416 |
*Close Price adjusted for both dividends and splits