Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/02/2010 | 429.08p | 429.08p | 426.84p | 426.84p | 1640 |
19/02/2010 | 426.84p | 436.16p | 426.84p | 426.84p | 2289 |
18/02/2010 | 419.39p | 432.30p | 419.39p | 426.84p | 28166 |
17/02/2010 | 419.39p | 419.39p | 419.39p | 419.39p | 0 |
16/02/2010 | 419.39p | 421.92p | 419.39p | 419.39p | 1341 |
15/02/2010 | 410.44p | 419.39p | 410.44p | 419.39p | 2682 |
12/02/2010 | 419.76p | 419.76p | 415.66p | 415.66p | 0 |
11/02/2010 | 411.56p | 419.76p | 410.44p | 419.76p | 5365 |
10/02/2010 | 428.71p | 428.71p | 426.84p | 426.84p | 4343 |
09/02/2010 | 436.16p | 436.16p | 436.16p | 436.16p | 0 |
08/02/2010 | 447.35p | 447.35p | 436.16p | 436.16p | 8182 |
05/02/2010 | 443.62p | 454.80p | 443.62p | 454.80p | 334 |
04/02/2010 | 447.35p | 454.80p | 447.35p | 454.80p | 5891 |
03/02/2010 | 456.67p | 456.67p | 456.67p | 456.67p | 0 |
02/02/2010 | 456.67p | 456.67p | 456.67p | 456.67p | 0 |
01/02/2010 | 458.90p | 458.90p | 456.67p | 456.67p | 2682 |
29/01/2010 | 453.69p | 456.67p | 453.69p | 456.67p | 362 |
28/01/2010 | 473.44p | 473.44p | 454.80p | 462.26p | 40418 |
27/01/2010 | 484.63p | 495.81p | 484.63p | 484.63p | 980 |
26/01/2010 | 484.63p | 484.63p | 484.63p | 484.63p | 0 |
25/01/2010 | 484.63p | 484.63p | 484.63p | 484.63p | 0 |
22/01/2010 | 488.36p | 488.36p | 484.63p | 484.63p | 0 |
21/01/2010 | 488.36p | 488.36p | 488.36p | 488.36p | 0 |
20/01/2010 | 495.81p | 495.81p | 488.36p | 488.36p | 6706 |
19/01/2010 | 505.13p | 505.13p | 503.27p | 503.27p | 0 |
18/01/2010 | 503.27p | 505.13p | 503.27p | 505.13p | 0 |
15/01/2010 | 495.81p | 503.27p | 495.81p | 503.27p | 1863 |
14/01/2010 | 506.99p | 506.99p | 505.13p | 505.13p | 0 |
13/01/2010 | 503.27p | 506.99p | 500.24p | 506.99p | 3018 |
12/01/2010 | 506.99p | 506.99p | 503.27p | 503.27p | 0 |
11/01/2010 | 506.99p | 506.99p | 506.99p | 506.99p | 0 |
08/01/2010 | 506.99p | 506.99p | 506.99p | 506.99p | 0 |
07/01/2010 | 501.40p | 510.93p | 501.40p | 506.99p | 6170 |
06/01/2010 | 501.40p | 501.40p | 501.40p | 501.40p | 0 |
05/01/2010 | 501.40p | 513.78p | 501.40p | 501.40p | 10730 |
04/01/2010 | 481.27p | 507.56p | 481.27p | 501.40p | 13402 |
31/12/2009 | 492.08p | 495.07p | 492.08p | 495.07p | 0 |
30/12/2009 | 492.08p | 492.08p | 492.08p | 492.08p | 0 |
29/12/2009 | 492.46p | 492.46p | 492.08p | 492.08p | 0 |
24/12/2009 | 492.08p | 492.46p | 492.08p | 492.46p | 0 |
23/12/2009 | 492.08p | 492.08p | 492.08p | 492.08p | 0 |
22/12/2009 | 492.08p | 495.44p | 492.08p | 492.08p | 3356 |
21/12/2009 | 495.81p | 495.81p | 492.08p | 492.08p | 3353 |
18/12/2009 | 495.81p | 506.62p | 495.81p | 506.62p | 4327 |
17/12/2009 | 506.99p | 506.99p | 506.99p | 506.99p | 0 |
16/12/2009 | 514.45p | 518.18p | 506.99p | 506.99p | 6953 |
15/12/2009 | 523.77p | 525.63p | 523.77p | 525.63p | 0 |
14/12/2009 | 531.23p | 531.23p | 523.77p | 523.77p | 2864 |
11/12/2009 | 531.23p | 531.23p | 531.23p | 531.23p | 0 |
10/12/2009 | 534.95p | 534.95p | 531.23p | 531.23p | 0 |
09/12/2009 | 533.09p | 534.95p | 533.09p | 534.95p | 25297 |
08/12/2009 | 536.82p | 544.27p | 529.74p | 533.09p | 14858 |
07/12/2009 | 536.82p | 536.82p | 524.52p | 524.52p | 2682 |
04/12/2009 | 548.00p | 548.00p | 529.36p | 533.09p | 24758 |
03/12/2009 | 548.00p | 561.05p | 548.00p | 561.05p | 2682 |
02/12/2009 | 561.05p | 561.05p | 561.05p | 561.05p | 0 |
01/12/2009 | 558.44p | 561.05p | 558.44p | 561.05p | 0 |
30/11/2009 | 556.58p | 558.44p | 556.58p | 558.44p | 0 |
27/11/2009 | 562.91p | 577.83p | 556.58p | 556.58p | 26288 |
26/11/2009 | 560.30p | 568.88p | 559.93p | 568.88p | 6034 |
25/11/2009 | 574.10p | 577.86p | 567.01p | 567.01p | 33940 |
24/11/2009 | 579.69p | 579.69p | 577.83p | 577.83p | 0 |
23/11/2009 | 577.83p | 592.59p | 577.41p | 579.69p | 10731 |
20/11/2009 | 585.28p | 590.13p | 585.28p | 590.13p | 0 |
19/11/2009 | 589.01p | 589.01p | 585.28p | 585.28p | 0 |
18/11/2009 | 589.01p | 589.01p | 589.01p | 589.01p | 0 |
17/11/2009 | 0.00p | 589.01p | 583.42p | 589.01p | 0 |
*Close Price adjusted for both dividends and splits