Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2010 | 130.00p | 130.00p | 125.00p | 130.00p | 2000 |
01/02/2010 | 124.50p | 124.50p | 120.25p | 120.25p | 0 |
29/01/2010 | 125.00p | 125.00p | 120.25p | 120.25p | 0 |
28/01/2010 | 129.50p | 129.50p | 120.25p | 120.25p | 0 |
27/01/2010 | 120.25p | 120.25p | 120.25p | 120.25p | 5000 |
26/01/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 15000 |
25/01/2010 | 129.00p | 135.00p | 119.00p | 119.00p | 100 |
22/01/2010 | 119.00p | 129.00p | 119.00p | 119.00p | 15000 |
21/01/2010 | 123.00p | 123.00p | 119.00p | 119.00p | 11983 |
20/01/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
19/01/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
18/01/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
15/01/2010 | 130.50p | 130.50p | 125.00p | 125.00p | 0 |
14/01/2010 | 130.50p | 130.50p | 125.00p | 125.00p | 0 |
13/01/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 16624 |
12/01/2010 | 125.00p | 125.00p | 123.50p | 125.00p | 5000 |
11/01/2010 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
08/01/2010 | 129.00p | 129.00p | 119.00p | 119.00p | 0 |
07/01/2010 | 129.00p | 129.00p | 119.00p | 119.00p | 0 |
06/01/2010 | 129.00p | 129.00p | 119.00p | 119.00p | 0 |
05/01/2010 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
04/01/2010 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
31/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
30/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
29/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
24/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
23/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
22/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
21/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
18/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
17/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
16/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
15/12/2009 | 117.50p | 119.50p | 117.50p | 119.50p | 0 |
14/12/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
11/12/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 20000 |
10/12/2009 | 118.00p | 119.00p | 118.00p | 118.00p | 10000 |
09/12/2009 | 124.50p | 124.50p | 115.00p | 115.00p | 0 |
08/12/2009 | 124.50p | 124.50p | 115.00p | 115.00p | 0 |
07/12/2009 | 127.00p | 127.00p | 115.00p | 115.00p | 0 |
04/12/2009 | 127.00p | 127.00p | 115.00p | 115.00p | 0 |
03/12/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 12139 |
02/12/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
01/12/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
30/11/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
27/11/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
26/11/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 24250 |
25/11/2009 | 120.00p | 120.00p | 120.00p | 120.00p | 10000 |
24/11/2009 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
23/11/2009 | 111.25p | 112.50p | 111.25p | 111.25p | 175000 |
20/11/2009 | 111.25p | 111.25p | 111.25p | 111.25p | 18800 |
19/11/2009 | 111.25p | 111.25p | 111.25p | 111.25p | 2800 |
18/11/2009 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
17/11/2009 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
16/11/2009 | 115.50p | 116.00p | 112.00p | 112.00p | 106823 |
13/11/2009 | 112.00p | 113.50p | 112.00p | 113.50p | 25000 |
12/11/2009 | 112.00p | 112.00p | 112.00p | 112.00p | 25000 |
11/11/2009 | 107.50p | 113.00p | 107.50p | 113.00p | 0 |
10/11/2009 | 110.00p | 113.00p | 110.00p | 111.00p | 22419 |
09/11/2009 | 115.00p | 120.00p | 115.00p | 120.00p | 0 |
06/11/2009 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
05/11/2009 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
04/11/2009 | 116.50p | 120.00p | 116.50p | 120.00p | 0 |
03/11/2009 | 120.00p | 120.00p | 116.50p | 120.00p | 6200 |
02/11/2009 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
30/10/2009 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
29/10/2009 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
28/10/2009 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
27/10/2009 | 116.00p | 116.00p | 116.00p | 116.00p | 6511 |
26/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
23/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
22/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
21/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
20/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
19/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
16/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
15/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
14/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
13/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
12/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
09/10/2009 | 115.00p | 114.20p | 114.20p | 115.00p | 75000 |
08/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
07/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
06/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
05/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
02/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
01/10/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 5000 |
30/09/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
29/09/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
28/09/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 10000 |
25/09/2009 | 113.00p | 113.00p | 111.50p | 113.00p | 40000 |
24/09/2009 | 111.00p | 115.50p | 110.50p | 112.00p | 45500 |
23/09/2009 | 104.00p | 110.00p | 110.00p | 110.00p | 14400 |
22/09/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
21/09/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
*Close Price adjusted for both dividends and splits