Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/02/2010 | 244.50p | 250.00p | 244.50p | 244.50p | 7878 |
03/02/2010 | 242.50p | 250.00p | 242.50p | 244.50p | 10223 |
02/02/2010 | 240.00p | 247.00p | 240.00p | 242.50p | 796 |
01/02/2010 | 240.00p | 240.00p | 235.00p | 240.00p | 82 |
29/01/2010 | 240.00p | 240.00p | 235.00p | 240.00p | 3000 |
28/01/2010 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
27/01/2010 | 240.00p | 245.00p | 240.00p | 240.00p | 2000 |
26/01/2010 | 242.50p | 245.00p | 236.00p | 240.00p | 3550 |
25/01/2010 | 242.50p | 245.00p | 242.50p | 242.50p | 13000 |
22/01/2010 | 242.50p | 245.00p | 242.50p | 242.50p | 0 |
21/01/2010 | 242.50p | 245.00p | 242.50p | 242.50p | 0 |
20/01/2010 | 242.50p | 245.00p | 242.50p | 242.50p | 0 |
19/01/2010 | 242.50p | 248.00p | 242.50p | 245.00p | 4300 |
18/01/2010 | 242.50p | 245.00p | 237.00p | 242.50p | 3364 |
15/01/2010 | 242.50p | 247.00p | 236.30p | 242.50p | 3200 |
14/01/2010 | 245.00p | 250.00p | 245.00p | 245.00p | 2000 |
13/01/2010 | 245.00p | 245.00p | 237.00p | 245.00p | 491 |
12/01/2010 | 245.00p | 252.00p | 245.00p | 245.00p | 9000 |
11/01/2010 | 244.50p | 254.00p | 244.50p | 245.00p | 6096 |
08/01/2010 | 244.50p | 245.00p | 244.50p | 244.50p | 0 |
07/01/2010 | 244.50p | 245.00p | 244.50p | 244.50p | 0 |
06/01/2010 | 244.50p | 249.00p | 244.50p | 245.00p | 2500 |
05/01/2010 | 246.50p | 253.00p | 244.50p | 244.50p | 30705 |
04/01/2010 | 246.50p | 253.00p | 244.00p | 244.00p | 1108 |
31/12/2009 | 246.50p | 247.50p | 246.50p | 246.50p | 0 |
30/12/2009 | 246.50p | 251.00p | 245.00p | 246.50p | 3700 |
29/12/2009 | 246.50p | 247.50p | 245.00p | 246.50p | 0 |
24/12/2009 | 246.50p | 252.00p | 245.00p | 247.50p | 300 |
23/12/2009 | 246.50p | 252.00p | 244.00p | 246.50p | 3919 |
22/12/2009 | 246.50p | 253.00p | 244.00p | 246.50p | 2463 |
21/12/2009 | 247.50p | 253.00p | 244.00p | 246.50p | 2500 |
18/12/2009 | 247.50p | 248.50p | 245.00p | 247.50p | 0 |
17/12/2009 | 247.50p | 248.50p | 245.00p | 247.50p | 919 |
16/12/2009 | 246.50p | 253.00p | 244.00p | 247.50p | 5220 |
15/12/2009 | 246.50p | 253.00p | 245.00p | 246.50p | 3000 |
14/12/2009 | 242.50p | 250.00p | 242.50p | 246.50p | 9600 |
11/12/2009 | 241.00p | 250.00p | 240.00p | 242.50p | 15000 |
10/12/2009 | 241.00p | 241.00p | 240.00p | 241.00p | 0 |
09/12/2009 | 241.00p | 241.00p | 232.00p | 241.00p | 1550 |
08/12/2009 | 237.50p | 245.00p | 235.00p | 241.00p | 38095 |
07/12/2009 | 236.50p | 241.38p | 233.00p | 236.50p | 1200 |
04/12/2009 | 241.00p | 241.00p | 232.00p | 236.50p | 3083 |
03/12/2009 | 241.00p | 241.00p | 240.00p | 241.00p | 0 |
02/12/2009 | 241.00p | 241.00p | 240.00p | 241.00p | 0 |
01/12/2009 | 241.00p | 241.00p | 240.00p | 241.00p | 0 |
30/11/2009 | 243.50p | 243.50p | 238.00p | 241.00p | 2500 |
27/11/2009 | 243.50p | 245.00p | 237.00p | 243.50p | 1639 |
26/11/2009 | 243.50p | 243.50p | 243.50p | 243.50p | 0 |
25/11/2009 | 246.00p | 246.00p | 243.50p | 243.50p | 0 |
24/11/2009 | 246.00p | 247.50p | 245.00p | 246.00p | 0 |
23/11/2009 | 242.50p | 252.00p | 236.87p | 246.00p | 688 |
20/11/2009 | 243.50p | 245.00p | 242.50p | 242.50p | 0 |
19/11/2009 | 236.50p | 250.00p | 236.50p | 243.50p | 1000 |
18/11/2009 | 236.50p | 236.50p | 235.00p | 236.50p | 0 |
17/11/2009 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
16/11/2009 | 231.00p | 242.00p | 231.00p | 235.00p | 1639 |
13/11/2009 | 231.00p | 231.00p | 230.00p | 231.00p | 0 |
12/11/2009 | 230.00p | 238.00p | 230.00p | 231.00p | 2000 |
11/11/2009 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
10/11/2009 | 223.50p | 240.00p | 230.00p | 230.00p | 1158 |
09/11/2009 | 217.50p | 222.50p | 217.50p | 222.50p | 1000 |
06/11/2009 | 220.00p | 217.50p | 215.00p | 217.50p | 4000 |
05/11/2009 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
04/11/2009 | 220.00p | 228.00p | 220.00p | 220.00p | 12800 |
03/11/2009 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
02/11/2009 | 225.00p | 225.00p | 220.00p | 220.00p | 0 |
30/10/2009 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
29/10/2009 | 222.50p | 227.00p | 225.00p | 225.00p | 433 |
28/10/2009 | 222.50p | 225.00p | 222.50p | 222.50p | 0 |
27/10/2009 | 230.00p | 230.00p | 222.50p | 222.50p | 0 |
26/10/2009 | 227.50p | 235.00p | 227.50p | 230.00p | 15447 |
23/10/2009 | 232.50p | 238.13p | 225.00p | 227.50p | 5090 |
22/10/2009 | 232.50p | 235.00p | 232.50p | 232.50p | 1273 |
21/10/2009 | 240.00p | 240.00p | 232.50p | 232.50p | 12648 |
20/10/2009 | 240.00p | 245.00p | 240.00p | 240.00p | 316 |
19/10/2009 | 240.00p | 240.00p | 231.00p | 240.00p | 504 |
16/10/2009 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
15/10/2009 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
14/10/2009 | 240.00p | 247.50p | 240.00p | 240.00p | 500 |
13/10/2009 | 240.00p | 249.00p | 240.00p | 240.00p | 1000 |
12/10/2009 | 232.50p | 249.00p | 237.50p | 240.00p | 1394 |
09/10/2009 | 232.50p | 232.50p | 230.00p | 232.50p | 2000 |
08/10/2009 | 232.50p | 235.00p | 225.00p | 232.50p | 22680 |
07/10/2009 | 223.50p | 235.00p | 223.50p | 232.50p | 7821 |
06/10/2009 | 227.50p | 227.50p | 221.00p | 222.50p | 4371 |
05/10/2009 | 227.50p | 230.00p | 225.00p | 227.50p | 850 |
02/10/2009 | 232.50p | 228.75p | 223.75p | 227.50p | 6173 |
01/10/2009 | 230.00p | 232.50p | 230.00p | 232.50p | 5409 |
30/09/2009 | 220.00p | 230.00p | 220.00p | 230.00p | 0 |
29/09/2009 | 216.50p | 220.00p | 215.00p | 220.00p | 0 |
28/09/2009 | 212.50p | 216.50p | 212.50p | 216.50p | 1270 |
25/09/2009 | 210.00p | 215.00p | 210.00p | 212.50p | 1200 |
24/09/2009 | 212.50p | 212.50p | 205.00p | 210.00p | 9722 |
23/09/2009 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
22/09/2009 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
21/09/2009 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
*Close Price adjusted for both dividends and splits