Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2010 | 435.00p | 445.00p | 435.00p | 435.00p | 2005 |
21/01/2010 | 450.00p | 450.00p | 435.00p | 435.00p | 1072 |
20/01/2010 | 443.00p | 443.25p | 442.50p | 442.50p | 2500 |
19/01/2010 | 447.00p | 448.00p | 447.00p | 447.00p | 1220 |
18/01/2010 | 443.25p | 445.00p | 442.25p | 445.00p | 119210 |
15/01/2010 | 443.25p | 448.00p | 443.22p | 443.25p | 45111 |
14/01/2010 | 450.00p | 450.00p | 448.00p | 450.00p | 306 |
13/01/2010 | 445.00p | 447.50p | 445.00p | 447.50p | 12021 |
12/01/2010 | 455.00p | 455.00p | 445.00p | 445.00p | 20027 |
11/01/2010 | 455.00p | 455.00p | 442.00p | 455.00p | 13541 |
08/01/2010 | 446.00p | 446.00p | 444.00p | 446.00p | 1200 |
07/01/2010 | 442.00p | 446.00p | 442.00p | 446.00p | 0 |
06/01/2010 | 439.00p | 450.00p | 439.00p | 442.00p | 25205 |
05/01/2010 | 448.00p | 448.00p | 439.00p | 442.75p | 3811 |
04/01/2010 | 450.00p | 452.00p | 443.00p | 445.00p | 4830 |
31/12/2009 | 439.75p | 450.00p | 437.00p | 445.00p | 9920 |
30/12/2009 | 440.00p | 440.00p | 430.00p | 435.00p | 12803 |
29/12/2009 | 440.00p | 440.00p | 430.00p | 440.00p | 17783 |
24/12/2009 | 440.00p | 440.00p | 434.75p | 434.75p | 5200 |
23/12/2009 | 430.00p | 439.00p | 430.00p | 434.00p | 18720 |
22/12/2009 | 432.00p | 440.00p | 432.00p | 436.50p | 19419 |
21/12/2009 | 445.00p | 445.00p | 430.50p | 432.00p | 14914 |
18/12/2009 | 451.00p | 456.00p | 447.78p | 448.00p | 261619 |
17/12/2009 | 451.00p | 457.00p | 447.00p | 452.00p | 90715 |
16/12/2009 | 457.00p | 460.00p | 447.55p | 449.00p | 328144 |
15/12/2009 | 440.00p | 455.00p | 440.00p | 455.00p | 20149 |
14/12/2009 | 455.00p | 458.50p | 445.50p | 445.50p | 45836 |
11/12/2009 | 442.50p | 457.50p | 441.20p | 455.00p | 24750 |
10/12/2009 | 420.00p | 445.00p | 420.00p | 442.50p | 24185 |
09/12/2009 | 418.50p | 425.00p | 418.00p | 418.50p | 6163 |
08/12/2009 | 412.50p | 420.00p | 412.50p | 418.50p | 1291 |
07/12/2009 | 390.00p | 415.00p | 390.00p | 412.50p | 85189 |
04/12/2009 | 390.00p | 397.00p | 389.50p | 390.00p | 8000 |
03/12/2009 | 390.00p | 390.00p | 385.00p | 390.00p | 700 |
02/12/2009 | 388.00p | 396.00p | 388.00p | 390.00p | 3250 |
01/12/2009 | 389.00p | 389.00p | 387.50p | 388.00p | 0 |
30/11/2009 | 389.00p | 390.50p | 389.00p | 389.00p | 0 |
27/11/2009 | 389.00p | 390.50p | 385.00p | 389.00p | 4000 |
26/11/2009 | 392.50p | 397.00p | 385.00p | 390.00p | 71146 |
25/11/2009 | 390.00p | 397.00p | 388.50p | 392.50p | 31393 |
24/11/2009 | 388.50p | 393.85p | 384.00p | 388.00p | 14637 |
23/11/2009 | 394.00p | 400.00p | 383.50p | 388.50p | 49602 |
20/11/2009 | 366.50p | 395.00p | 366.50p | 392.50p | 18578 |
19/11/2009 | 367.50p | 372.00p | 360.00p | 372.00p | 10265 |
18/11/2009 | 365.00p | 375.00p | 362.00p | 367.50p | 132592 |
17/11/2009 | 355.00p | 370.00p | 355.00p | 362.50p | 30250 |
16/11/2009 | 342.50p | 370.00p | 342.50p | 355.00p | 23770 |
13/11/2009 | 337.50p | 345.00p | 331.10p | 337.50p | 4500 |
12/11/2009 | 321.50p | 345.00p | 320.00p | 337.50p | 20699 |
11/11/2009 | 302.50p | 325.00p | 302.50p | 319.50p | 25199 |
10/11/2009 | 301.50p | 304.50p | 301.50p | 302.50p | 650 |
09/11/2009 | 296.50p | 302.50p | 296.50p | 301.50p | 9200 |
06/11/2009 | 296.50p | 296.50p | 292.50p | 296.50p | 0 |
05/11/2009 | 296.50p | 296.50p | 292.50p | 296.50p | 0 |
04/11/2009 | 290.00p | 300.00p | 296.50p | 296.50p | 13000 |
03/11/2009 | 295.00p | 295.00p | 287.50p | 290.00p | 56221 |
02/11/2009 | 306.50p | 306.50p | 292.50p | 295.00p | 40725 |
30/10/2009 | 309.00p | 309.00p | 302.50p | 306.50p | 4500 |
29/10/2009 | 310.50p | 310.50p | 305.50p | 309.00p | 115424 |
28/10/2009 | 313.00p | 313.00p | 310.00p | 311.00p | 16674 |
27/10/2009 | 313.00p | 314.00p | 312.50p | 313.00p | 8756 |
26/10/2009 | 313.00p | 313.00p | 309.00p | 313.00p | 2706 |
23/10/2009 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
22/10/2009 | 312.00p | 313.00p | 308.00p | 313.00p | 1606 |
21/10/2009 | 315.00p | 315.00p | 311.00p | 315.00p | 500 |
20/10/2009 | 315.00p | 315.00p | 311.00p | 315.00p | 2000 |
19/10/2009 | 315.00p | 312.00p | 310.00p | 315.00p | 4585 |
16/10/2009 | 315.00p | 315.00p | 310.16p | 315.00p | 12000 |
15/10/2009 | 315.00p | 315.00p | 312.50p | 315.00p | 12400 |
14/10/2009 | 315.00p | 315.00p | 312.50p | 315.00p | 1025 |
13/10/2009 | 315.00p | 315.00p | 312.50p | 315.00p | 15499 |
12/10/2009 | 315.00p | 315.00p | 312.50p | 315.00p | 20183 |
09/10/2009 | 314.00p | 314.00p | 310.50p | 314.00p | 7860 |
08/10/2009 | 312.50p | 314.00p | 310.50p | 314.00p | 3109 |
07/10/2009 | 312.50p | 312.50p | 307.50p | 312.50p | 1470 |
06/10/2009 | 312.50p | 312.50p | 307.50p | 312.50p | 20409 |
05/10/2009 | 312.50p | 312.50p | 307.50p | 312.50p | 79519 |
02/10/2009 | 315.00p | 315.00p | 307.50p | 312.50p | 9668 |
01/10/2009 | 316.00p | 312.16p | 312.00p | 316.00p | 30211 |
30/09/2009 | 316.00p | 316.00p | 312.50p | 316.00p | 9366 |
29/09/2009 | 316.00p | 316.00p | 312.50p | 316.00p | 0 |
28/09/2009 | 316.00p | 316.00p | 312.50p | 316.00p | 25500 |
25/09/2009 | 316.00p | 317.00p | 316.00p | 316.00p | 6726 |
24/09/2009 | 316.00p | 316.00p | 312.50p | 316.00p | 1558 |
23/09/2009 | 316.00p | 316.00p | 312.50p | 316.00p | 1558 |
22/09/2009 | 316.00p | 316.00p | 312.50p | 316.00p | 2000 |
21/09/2009 | 317.00p | 317.00p | 312.50p | 316.00p | 19300 |
*Close Price adjusted for both dividends and splits