Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 295.00p | 300.00p | 291.30p | 296.00p | 4049 |
12/02/2010 | 295.00p | 301.20p | 295.00p | 295.00p | 500 |
11/02/2010 | 295.00p | 301.60p | 295.00p | 295.00p | 508 |
10/02/2010 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
09/02/2010 | 295.00p | 295.00p | 292.00p | 295.00p | 465 |
08/02/2010 | 300.00p | 305.00p | 291.60p | 295.00p | 14246 |
05/02/2010 | 292.50p | 305.00p | 292.50p | 300.00p | 23146 |
04/02/2010 | 291.00p | 300.00p | 288.75p | 292.50p | 2436 |
03/02/2010 | 290.00p | 300.00p | 289.00p | 291.00p | 2509 |
02/02/2010 | 267.50p | 307.50p | 267.50p | 290.00p | 18616 |
01/02/2010 | 265.00p | 265.00p | 263.00p | 265.00p | 5 |
29/01/2010 | 262.00p | 273.00p | 259.40p | 265.00p | 759 |
28/01/2010 | 250.00p | 277.00p | 250.00p | 262.00p | 21126 |
27/01/2010 | 250.00p | 255.40p | 248.00p | 250.00p | 2876 |
26/01/2010 | 250.00p | 256.40p | 247.20p | 250.00p | 2025 |
25/01/2010 | 250.00p | 256.40p | 244.60p | 250.00p | 533 |
22/01/2010 | 248.50p | 255.17p | 248.50p | 250.00p | 2000 |
21/01/2010 | 250.00p | 255.17p | 240.00p | 248.50p | 10500 |
20/01/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
19/01/2010 | 250.00p | 254.60p | 250.00p | 250.00p | 3950 |
18/01/2010 | 250.00p | 259.00p | 248.00p | 250.00p | 5570 |
15/01/2010 | 252.50p | 257.00p | 248.75p | 252.50p | 1033 |
14/01/2010 | 252.50p | 259.25p | 252.50p | 252.50p | 2000 |
13/01/2010 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
12/01/2010 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
11/01/2010 | 252.50p | 258.50p | 248.00p | 252.50p | 2408 |
08/01/2010 | 252.50p | 252.50p | 247.25p | 252.50p | 727 |
07/01/2010 | 252.50p | 252.50p | 247.25p | 252.50p | 466 |
06/01/2010 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
05/01/2010 | 252.50p | 254.80p | 241.00p | 252.50p | 9474 |
04/01/2010 | 252.50p | 252.50p | 245.00p | 252.50p | 1000 |
31/12/2009 | 252.50p | 255.00p | 252.50p | 252.50p | 1000 |
30/12/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
29/12/2009 | 254.00p | 254.00p | 245.00p | 252.50p | 13074 |
24/12/2009 | 254.00p | 258.08p | 254.00p | 254.00p | 400 |
23/12/2009 | 254.00p | 260.00p | 253.00p | 254.00p | 766 |
22/12/2009 | 252.50p | 263.00p | 252.50p | 254.00p | 1000 |
21/12/2009 | 252.50p | 260.00p | 252.50p | 252.50p | 500 |
18/12/2009 | 252.50p | 252.50p | 245.00p | 252.50p | 121 |
17/12/2009 | 250.00p | 260.00p | 250.00p | 252.50p | 2000 |
16/12/2009 | 250.00p | 260.00p | 250.00p | 250.00p | 2500 |
15/12/2009 | 251.00p | 251.00p | 247.94p | 250.00p | 28 |
14/12/2009 | 250.00p | 257.60p | 245.60p | 251.00p | 2600 |
11/12/2009 | 250.00p | 256.60p | 250.00p | 250.00p | 600 |
10/12/2009 | 252.50p | 255.00p | 242.50p | 250.00p | 12611 |
09/12/2009 | 252.50p | 252.50p | 248.45p | 252.50p | 2120 |
08/12/2009 | 252.50p | 260.00p | 247.25p | 252.50p | 13307 |
07/12/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
04/12/2009 | 252.50p | 252.50p | 249.95p | 252.50p | 2370 |
03/12/2009 | 252.50p | 252.50p | 249.95p | 252.50p | 1646 |
02/12/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
01/12/2009 | 250.00p | 260.00p | 250.00p | 252.50p | 2500 |
30/11/2009 | 250.00p | 250.00p | 245.00p | 250.00p | 796 |
27/11/2009 | 252.50p | 252.50p | 246.25p | 250.00p | 3945 |
26/11/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
25/11/2009 | 250.00p | 252.50p | 248.00p | 252.50p | 30 |
24/11/2009 | 250.00p | 250.00p | 247.60p | 250.00p | 3666 |
23/11/2009 | 252.50p | 256.60p | 240.00p | 250.00p | 6421 |
20/11/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
19/11/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
18/11/2009 | 252.50p | 252.50p | 250.40p | 252.50p | 199 |
17/11/2009 | 251.00p | 259.85p | 251.00p | 252.50p | 4212 |
16/11/2009 | 248.50p | 254.00p | 248.30p | 251.00p | 5170 |
13/11/2009 | 245.00p | 251.10p | 235.00p | 248.50p | 8764 |
12/11/2009 | 257.50p | 257.50p | 235.00p | 245.00p | 8149 |
11/11/2009 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
10/11/2009 | 257.50p | 260.00p | 254.95p | 257.50p | 693 |
09/11/2009 | 255.00p | 261.25p | 257.50p | 257.50p | 653 |
06/11/2009 | 265.00p | 260.60p | 250.00p | 255.00p | 3091 |
05/11/2009 | 265.00p | 265.00p | 260.60p | 265.00p | 60 |
04/11/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
03/11/2009 | 265.00p | 265.00p | 260.40p | 265.00p | 1242 |
02/11/2009 | 265.00p | 265.00p | 260.40p | 265.00p | 401 |
30/10/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
29/10/2009 | 265.00p | 271.40p | 260.40p | 265.00p | 6235 |
28/10/2009 | 265.00p | 273.00p | 265.00p | 265.00p | 359 |
27/10/2009 | 265.00p | 273.00p | 260.40p | 265.00p | 3053 |
26/10/2009 | 265.00p | 273.00p | 260.40p | 265.00p | 2319 |
23/10/2009 | 266.00p | 265.00p | 260.40p | 265.00p | 891 |
22/10/2009 | 268.50p | 268.50p | 266.00p | 266.00p | 159 |
21/10/2009 | 268.50p | 268.50p | 268.50p | 268.50p | 0 |
20/10/2009 | 270.00p | 270.00p | 268.50p | 268.50p | 6500 |
19/10/2009 | 275.00p | 270.40p | 265.00p | 270.00p | 4026 |
16/10/2009 | 275.00p | 275.00p | 269.40p | 275.00p | 250 |
15/10/2009 | 275.00p | 275.00p | 269.40p | 275.00p | 12 |
14/10/2009 | 275.00p | 283.00p | 269.40p | 275.00p | 1924 |
13/10/2009 | 275.00p | 275.00p | 268.00p | 275.00p | 3844 |
12/10/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
09/10/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
08/10/2009 | 275.00p | 285.00p | 275.00p | 275.00p | 695 |
07/10/2009 | 275.00p | 285.00p | 272.30p | 275.00p | 3240 |
06/10/2009 | 275.00p | 285.00p | 275.00p | 275.00p | 2000 |
05/10/2009 | 275.00p | 283.00p | 275.00p | 275.00p | 2500 |
02/10/2009 | 275.00p | 285.00p | 269.00p | 275.00p | 10368 |
01/10/2009 | 270.00p | 285.00p | 268.00p | 275.00p | 9826 |
30/09/2009 | 267.50p | 275.00p | 263.15p | 270.00p | 14863 |
29/09/2009 | 277.50p | 275.00p | 248.00p | 267.50p | 27013 |
28/09/2009 | 295.00p | 289.11p | 265.00p | 277.50p | 10892 |
25/09/2009 | 267.50p | 305.00p | 266.25p | 295.00p | 46637 |
24/09/2009 | 252.50p | 275.00p | 252.90p | 260.00p | 10350 |
23/09/2009 | 250.00p | 257.00p | 256.00p | 252.50p | 3381 |
22/09/2009 | 250.00p | 256.00p | 245.80p | 250.00p | 655 |
21/09/2009 | 250.00p | 257.00p | 243.00p | 250.00p | 4474 |
*Close Price adjusted for both dividends and splits