Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/08/2011 | 5,850.00p | 6,100.00p | 5,850.00p | 6,075.00p | 678 |
23/08/2011 | 6,100.00p | 6,100.00p | 5,850.00p | 5,925.00p | 4670 |
22/08/2011 | 6,000.00p | 6,066.25p | 5,900.00p | 5,975.00p | 1633 |
19/08/2011 | 5,850.00p | 6,182.50p | 5,805.00p | 6,037.50p | 351 |
18/08/2011 | 6,050.00p | 6,200.00p | 5,875.00p | 6,050.00p | 973 |
17/08/2011 | 6,100.00p | 6,250.00p | 6,092.00p | 6,125.00p | 1006 |
16/08/2011 | 6,300.00p | 6,300.00p | 6,075.00p | 6,175.00p | 2633 |
15/08/2011 | 6,200.00p | 6,300.00p | 6,050.00p | 6,075.00p | 1394 |
12/08/2011 | 6,250.00p | 6,250.00p | 6,075.00p | 6,075.00p | 1375 |
11/08/2011 | 6,225.00p | 6,300.00p | 6,175.00p | 6,175.00p | 831 |
10/08/2011 | 6,300.00p | 6,400.00p | 5,950.00p | 6,225.00p | 5262 |
09/08/2011 | 6,200.00p | 6,300.00p | 6,003.00p | 6,100.00p | 7593 |
08/08/2011 | 6,000.00p | 6,525.00p | 6,000.00p | 6,200.00p | 6096 |
05/08/2011 | 6,100.00p | 6,525.00p | 5,800.00p | 6,000.00p | 4452 |
04/08/2011 | 7,250.00p | 7,285.00p | 6,400.00p | 6,525.00p | 2797 |
03/08/2011 | 7,500.00p | 7,700.00p | 7,100.00p | 7,150.00p | 3557 |
02/08/2011 | 7,600.00p | 7,700.00p | 7,425.00p | 7,600.00p | 4021 |
01/08/2011 | 7,600.00p | 7,700.00p | 7,325.00p | 7,600.00p | 4924 |
29/07/2011 | 7,300.00p | 7,500.00p | 7,225.00p | 7,450.00p | 3086 |
28/07/2011 | 7,400.00p | 7,450.00p | 7,074.75p | 7,250.00p | 4313 |
27/07/2011 | 7,200.00p | 7,400.00p | 7,075.00p | 7,175.00p | 4237 |
26/07/2011 | 7,300.00p | 7,422.50p | 7,050.00p | 7,225.00p | 5018 |
25/07/2011 | 7,000.00p | 7,775.00p | 6,850.00p | 7,350.00p | 22705 |
22/07/2011 | 6,550.00p | 6,950.00p | 6,500.00p | 6,850.00p | 9980 |
21/07/2011 | 6,350.00p | 6,550.00p | 6,325.00p | 6,525.00p | 11701 |
20/07/2011 | 6,300.00p | 6,500.00p | 6,225.00p | 6,300.00p | 5614 |
19/07/2011 | 6,050.00p | 6,250.00p | 6,000.00p | 6,200.00p | 4466 |
18/07/2011 | 6,300.00p | 6,350.00p | 5,900.00p | 6,000.00p | 8894 |
*Close Price adjusted for both dividends and splits