Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2010 | 381.25p | 382.50p | 381.25p | 381.25p | 24 |
16/02/2010 | 412.50p | 412.50p | 375.00p | 381.25p | 2000 |
15/02/2010 | 425.00p | 425.00p | 400.00p | 412.50p | 995 |
12/02/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
11/02/2010 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
10/02/2010 | 368.75p | 375.00p | 368.75p | 375.00p | 0 |
09/02/2010 | 368.75p | 368.75p | 338.75p | 368.75p | 478 |
08/02/2010 | 381.25p | 381.25p | 325.00p | 368.75p | 605 |
05/02/2010 | 393.75p | 393.75p | 350.00p | 381.25p | 1170 |
04/02/2010 | 400.00p | 400.00p | 393.75p | 393.75p | 0 |
03/02/2010 | 387.50p | 400.00p | 375.00p | 400.00p | 622 |
02/02/2010 | 400.00p | 400.00p | 350.00p | 387.50p | 1438 |
01/02/2010 | 400.00p | 400.00p | 387.50p | 400.00p | 600 |
29/01/2010 | 400.00p | 400.00p | 376.00p | 400.00p | 100 |
28/01/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
27/01/2010 | 400.00p | 400.00p | 392.50p | 400.00p | 4 |
26/01/2010 | 400.00p | 400.00p | 375.50p | 400.00p | 971 |
25/01/2010 | 425.00p | 425.00p | 381.25p | 400.00p | 100 |
22/01/2010 | 450.00p | 450.00p | 402.50p | 425.00p | 1420 |
21/01/2010 | 462.50p | 475.00p | 425.00p | 450.00p | 4083 |
20/01/2010 | 462.50p | 462.50p | 425.75p | 462.50p | 60 |
19/01/2010 | 462.50p | 462.50p | 425.75p | 462.50p | 256 |
18/01/2010 | 462.50p | 467.50p | 425.00p | 462.50p | 1508 |
15/01/2010 | 450.00p | 472.50p | 400.00p | 462.50p | 9800 |
14/01/2010 | 437.50p | 450.00p | 437.50p | 450.00p | 2000 |
13/01/2010 | 437.50p | 437.50p | 405.00p | 437.50p | 40 |
12/01/2010 | 437.50p | 437.50p | 437.50p | 437.50p | 400 |
11/01/2010 | 462.50p | 462.50p | 400.00p | 437.50p | 2668 |
08/01/2010 | 462.50p | 462.50p | 425.00p | 462.50p | 848 |
07/01/2010 | 462.50p | 475.00p | 450.00p | 462.50p | 185 |
06/01/2010 | 462.50p | 462.50p | 425.00p | 462.50p | 104 |
05/01/2010 | 481.25p | 485.00p | 412.50p | 462.50p | 2140 |
04/01/2010 | 450.00p | 481.25p | 425.00p | 481.25p | 1834 |
31/12/2009 | 475.00p | 475.00p | 450.00p | 450.00p | 540 |
30/12/2009 | 475.00p | 500.00p | 450.00p | 475.00p | 667 |
29/12/2009 | 468.75p | 479.00p | 450.00p | 475.00p | 802 |
24/12/2009 | 500.00p | 500.00p | 450.00p | 475.00p | 1370 |
23/12/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
22/12/2009 | 512.50p | 512.50p | 475.00p | 500.00p | 300 |
21/12/2009 | 512.50p | 515.00p | 512.00p | 512.50p | 8056 |
18/12/2009 | 512.50p | 512.50p | 500.00p | 512.50p | 640 |
17/12/2009 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
16/12/2009 | 500.00p | 512.50p | 462.50p | 512.50p | 12 |
15/12/2009 | 500.00p | 500.00p | 450.00p | 500.00p | 2160 |
14/12/2009 | 487.50p | 505.00p | 487.50p | 500.00p | 594 |
11/12/2009 | 487.50p | 487.50p | 453.75p | 487.50p | 453 |
10/12/2009 | 450.00p | 487.50p | 450.00p | 487.50p | 2318 |
09/12/2009 | 512.50p | 512.50p | 430.50p | 450.00p | 2423 |
08/12/2009 | 525.00p | 525.00p | 500.00p | 512.50p | 580 |
07/12/2009 | 537.50p | 537.50p | 525.00p | 525.00p | 4 |
04/12/2009 | 537.50p | 537.50p | 487.50p | 537.50p | 1200 |
03/12/2009 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
02/12/2009 | 537.50p | 562.50p | 525.00p | 537.50p | 124 |
01/12/2009 | 562.50p | 562.50p | 525.00p | 537.50p | 1223 |
30/11/2009 | 562.50p | 562.50p | 556.15p | 562.50p | 87 |
27/11/2009 | 587.50p | 600.00p | 550.00p | 562.50p | 4958 |
26/11/2009 | 537.50p | 637.50p | 518.15p | 625.00p | 3073 |
25/11/2009 | 537.50p | 575.00p | 537.50p | 537.50p | 400 |
24/11/2009 | 537.50p | 537.50p | 490.00p | 537.50p | 2200 |
23/11/2009 | 512.50p | 537.50p | 511.75p | 537.50p | 246 |
20/11/2009 | 537.50p | 537.50p | 500.00p | 512.50p | 215 |
19/11/2009 | 537.50p | 537.50p | 500.00p | 537.50p | 900 |
18/11/2009 | 537.50p | 537.50p | 500.00p | 537.50p | 269 |
17/11/2009 | 512.50p | 540.00p | 500.00p | 537.50p | 3200 |
16/11/2009 | 512.50p | 512.50p | 481.00p | 512.50p | 1404 |
13/11/2009 | 537.50p | 537.50p | 500.00p | 512.50p | 800 |
12/11/2009 | 525.00p | 537.50p | 525.00p | 537.50p | 300 |
11/11/2009 | 475.00p | 525.00p | 451.25p | 525.00p | 3164 |
10/11/2009 | 512.50p | 500.00p | 452.50p | 475.00p | 1603 |
09/11/2009 | 525.00p | 550.00p | 512.50p | 550.00p | 1207 |
06/11/2009 | 512.50p | 537.50p | 506.00p | 525.00p | 1616 |
05/11/2009 | 512.50p | 512.50p | 475.75p | 512.50p | 27 |
04/11/2009 | 537.50p | 512.50p | 500.00p | 512.50p | 234 |
03/11/2009 | 562.50p | 562.50p | 537.50p | 537.50p | 568 |
02/11/2009 | 562.50p | 562.50p | 525.00p | 562.50p | 370 |
30/10/2009 | 550.00p | 562.50p | 537.50p | 562.50p | 840 |
29/10/2009 | 550.00p | 559.50p | 525.15p | 550.00p | 479 |
28/10/2009 | 625.00p | 600.00p | 530.15p | 550.00p | 1136 |
27/10/2009 | 637.50p | 600.50p | 575.00p | 625.00p | 671 |
26/10/2009 | 637.50p | 637.50p | 600.75p | 637.50p | 210 |
23/10/2009 | 625.00p | 639.50p | 603.00p | 637.50p | 248 |
22/10/2009 | 625.00p | 625.00p | 600.00p | 625.00p | 500 |
21/10/2009 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
20/10/2009 | 612.50p | 625.00p | 605.25p | 625.00p | 504 |
19/10/2009 | 612.50p | 622.50p | 602.75p | 612.50p | 57 |
16/10/2009 | 600.00p | 624.65p | 593.75p | 612.50p | 2834 |
15/10/2009 | 625.00p | 612.50p | 587.50p | 600.00p | 136 |
14/10/2009 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
13/10/2009 | 662.50p | 625.00p | 575.00p | 625.00p | 907 |
12/10/2009 | 675.00p | 675.00p | 662.50p | 662.50p | 477 |
09/10/2009 | 687.50p | 675.00p | 650.00p | 675.00p | 577 |
08/10/2009 | 675.00p | 687.50p | 650.90p | 687.50p | 927 |
07/10/2009 | 662.50p | 675.00p | 662.50p | 675.00p | 1618 |
06/10/2009 | 675.00p | 681.25p | 625.75p | 662.50p | 740 |
05/10/2009 | 725.00p | 722.50p | 662.50p | 675.00p | 975 |
02/10/2009 | 725.00p | 725.00p | 700.00p | 725.00p | 2108 |
01/10/2009 | 712.50p | 728.75p | 700.00p | 725.00p | 6366 |
30/09/2009 | 700.00p | 712.50p | 695.00p | 712.50p | 2100 |
29/09/2009 | 700.00p | 700.00p | 675.50p | 700.00p | 2071 |
28/09/2009 | 650.00p | 696.00p | 645.00p | 700.00p | 5332 |
25/09/2009 | 675.00p | 742.00p | 625.00p | 650.00p | 8702 |
24/09/2009 | 600.00p | 583.50p | 558.75p | 575.00p | 1324 |
23/09/2009 | 612.50p | 612.50p | 600.00p | 600.00p | 834 |
22/09/2009 | 612.50p | 612.50p | 595.00p | 612.50p | 80 |
21/09/2009 | 625.00p | 612.50p | 575.00p | 612.50p | 704 |
*Close Price adjusted for both dividends and splits