Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/01/2010 | 3,615.97p | 3,615.97p | 3,615.97p | 3,615.97p | 0 |
07/01/2010 | 3,615.97p | 3,665.85p | 3,615.97p | 3,615.97p | 100 |
06/01/2010 | 3,615.97p | 3,615.97p | 3,615.97p | 3,615.97p | 0 |
05/01/2010 | 3,615.97p | 3,615.97p | 3,615.97p | 3,615.97p | 0 |
04/01/2010 | 3,615.97p | 3,615.97p | 3,615.97p | 3,615.97p | 0 |
31/12/2009 | 3,615.97p | 3,615.97p | 3,615.97p | 3,615.97p | 0 |
30/12/2009 | 3,740.66p | 3,740.66p | 3,615.97p | 3,615.97p | 0 |
29/12/2009 | 3,740.66p | 3,740.66p | 3,740.66p | 3,740.66p | 0 |
24/12/2009 | 3,740.66p | 3,740.66p | 3,740.66p | 3,740.66p | 0 |
23/12/2009 | 3,740.66p | 3,740.66p | 3,615.97p | 3,740.66p | 0 |
22/12/2009 | 3,740.66p | 3,740.66p | 3,740.66p | 3,740.66p | 0 |
21/12/2009 | 3,740.66p | 3,740.66p | 3,615.97p | 3,740.66p | 0 |
18/12/2009 | 3,740.66p | 3,740.66p | 3,740.66p | 3,740.66p | 0 |
17/12/2009 | 3,740.66p | 3,740.66p | 3,491.28p | 3,740.66p | 60 |
16/12/2009 | 3,865.35p | 3,865.35p | 3,491.28p | 3,615.97p | 10 |
15/12/2009 | 3,865.35p | 3,865.35p | 3,865.35p | 3,865.35p | 0 |
14/12/2009 | 3,990.04p | 3,990.04p | 3,491.28p | 3,865.35p | 112 |
11/12/2009 | 3,990.04p | 3,990.04p | 3,990.04p | 3,990.04p | 0 |
10/12/2009 | 3,740.66p | 3,740.66p | 3,615.97p | 3,615.97p | 0 |
09/12/2009 | 3,740.66p | 3,740.66p | 3,740.66p | 3,740.66p | 0 |
08/12/2009 | 3,740.66p | 3,740.66p | 3,740.66p | 3,740.66p | 0 |
07/12/2009 | 3,740.66p | 3,740.66p | 3,740.66p | 3,740.66p | 0 |
04/12/2009 | 3,740.66p | 3,740.66p | 3,740.66p | 3,740.66p | 0 |
03/12/2009 | 3,740.66p | 3,740.66p | 3,740.66p | 3,740.66p | 0 |
02/12/2009 | 3,990.04p | 3,990.04p | 3,241.91p | 3,740.66p | 100 |
01/12/2009 | 3,865.35p | 3,990.04p | 3,865.35p | 3,990.04p | 0 |
30/11/2009 | 3,865.35p | 3,865.35p | 3,865.35p | 3,865.35p | 0 |
27/11/2009 | 3,865.35p | 4,077.32p | 3,865.35p | 3,865.35p | 80 |
26/11/2009 | 3,865.35p | 4,064.85p | 3,865.35p | 3,865.35p | 40 |
25/11/2009 | 3,990.04p | 3,990.04p | 3,865.35p | 3,865.35p | 0 |
24/11/2009 | 4,114.73p | 4,114.73p | 3,990.04p | 3,990.04p | 0 |
23/11/2009 | 4,114.73p | 4,177.07p | 4,114.73p | 4,114.73p | 20 |
20/11/2009 | 3,990.04p | 4,177.07p | 3,990.04p | 4,114.73p | 10 |
19/11/2009 | 3,990.04p | 4,184.55p | 3,990.04p | 3,990.04p | 7 |
18/11/2009 | 4,114.73p | 4,114.73p | 3,740.66p | 3,990.04p | 142 |
17/11/2009 | 3,990.04p | 4,214.48p | 3,990.04p | 4,114.73p | 80 |
16/11/2009 | 4,114.73p | 4,488.80p | 3,241.91p | 3,865.35p | 447 |
13/11/2009 | 3,990.04p | 4,114.73p | 3,990.04p | 4,114.73p | 0 |
12/11/2009 | 3,491.28p | 3,491.28p | 3,491.28p | 3,491.28p | 0 |
11/11/2009 | 3,491.28p | 3,491.28p | 3,491.28p | 3,491.28p | 0 |
10/11/2009 | 3,491.28p | 3,690.79p | 3,491.28p | 3,491.28p | 33 |
09/11/2009 | 3,615.97p | 3,615.97p | 3,491.28p | 3,491.28p | 32 |
06/11/2009 | 2,992.53p | 3,615.97p | 3,092.28p | 3,615.97p | 222 |
05/11/2009 | 2,992.53p | 3,092.28p | 2,992.53p | 2,992.53p | 0 |
04/11/2009 | 2,992.53p | 2,992.53p | 2,992.53p | 2,992.53p | 0 |
03/11/2009 | 2,867.84p | 2,992.53p | 2,837.92p | 2,992.53p | 20 |
02/11/2009 | 3,117.22p | 3,117.22p | 2,867.84p | 2,867.84p | 50 |
30/10/2009 | 2,992.53p | 3,117.22p | 2,992.53p | 3,117.22p | 0 |
29/10/2009 | 2,992.53p | 2,992.53p | 2,992.53p | 2,992.53p | 0 |
28/10/2009 | 3,615.97p | 3,615.97p | 2,992.53p | 2,992.53p | 4 |
27/10/2009 | 3,615.97p | 3,615.97p | 3,615.97p | 3,615.97p | 0 |
26/10/2009 | 3,615.97p | 3,615.97p | 3,615.97p | 3,615.97p | 0 |
23/10/2009 | 3,615.97p | 3,615.97p | 3,615.97p | 3,615.97p | 0 |
22/10/2009 | 3,615.97p | 3,615.97p | 3,615.97p | 3,615.97p | 0 |
21/10/2009 | 3,740.66p | 3,615.97p | 3,241.91p | 3,615.97p | 95 |
20/10/2009 | 3,740.66p | 3,740.66p | 3,740.66p | 3,740.66p | 0 |
19/10/2009 | 3,740.66p | 3,740.66p | 3,740.66p | 3,740.66p | 0 |
16/10/2009 | 3,740.66p | 3,740.66p | 3,491.28p | 3,740.66p | 32 |
15/10/2009 | 3,615.97p | 3,840.41p | 3,740.66p | 3,740.66p | 20 |
14/10/2009 | 3,615.97p | 3,615.97p | 3,615.97p | 3,615.97p | 0 |
13/10/2009 | 3,990.04p | 3,990.04p | 3,615.97p | 3,615.97p | 20 |
12/10/2009 | 3,990.04p | 4,089.79p | 3,740.66p | 3,990.04p | 27 |
09/10/2009 | 3,990.04p | 4,064.85p | 3,740.66p | 3,990.04p | 114 |
08/10/2009 | 3,865.35p | 3,927.70p | 3,865.35p | 3,865.35p | 20 |
07/10/2009 | 3,865.35p | 3,865.35p | 3,865.35p | 3,865.35p | 0 |
06/10/2009 | 4,364.11p | 3,940.16p | 3,491.28p | 3,865.35p | 159 |
05/10/2009 | 4,987.55p | 4,987.55p | 4,364.11p | 4,364.11p | 184 |
02/10/2009 | 4,613.48p | 5,112.24p | 4,613.48p | 4,987.55p | 140 |
01/10/2009 | 4,488.80p | 4,488.80p | 4,488.80p | 4,488.80p | 0 |
30/09/2009 | 4,488.80p | 4,488.80p | 4,488.80p | 4,488.80p | 0 |
29/09/2009 | 4,488.80p | 4,488.80p | 4,488.80p | 4,488.80p | 0 |
28/09/2009 | 4,488.80p | 4,488.80p | 4,488.80p | 4,488.80p | 0 |
25/09/2009 | 4,364.11p | 4,364.11p | 3,990.04p | 4,364.11p | 13 |
24/09/2009 | 4,364.11p | 4,364.11p | 3,990.04p | 4,364.11p | 13 |
23/09/2009 | 4,364.11p | 4,406.50p | 4,364.11p | 4,364.11p | 4 |
22/09/2009 | 4,239.42p | 4,364.11p | 4,239.42p | 4,364.11p | 0 |
21/09/2009 | 4,364.11p | 4,364.11p | 4,239.42p | 4,239.42p | 0 |
*Close Price adjusted for both dividends and splits