Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
11/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
10/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
09/02/2010 | 395.00p | 395.00p | 380.00p | 387.50p | 1388 |
08/02/2010 | 395.00p | 400.00p | 395.00p | 395.00p | 2000 |
05/02/2010 | 395.00p | 395.00p | 387.00p | 395.00p | 10000 |
04/02/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
03/02/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
02/02/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
01/02/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
29/01/2010 | 395.00p | 395.00p | 393.50p | 395.00p | 2576 |
28/01/2010 | 395.00p | 395.00p | 375.00p | 395.00p | 1500 |
27/01/2010 | 395.00p | 395.00p | 385.00p | 395.00p | 1500 |
26/01/2010 | 395.00p | 395.00p | 378.00p | 395.00p | 2000 |
25/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
22/01/2010 | 395.00p | 395.00p | 390.00p | 395.00p | 5000 |
21/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
20/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
19/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
18/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
15/01/2010 | 395.00p | 395.00p | 378.00p | 395.00p | 3600 |
14/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
13/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
12/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
11/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
08/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
07/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
06/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
05/01/2010 | 387.50p | 395.00p | 387.50p | 395.00p | 1750 |
04/01/2010 | 387.50p | 393.45p | 387.50p | 387.50p | 126 |
31/12/2009 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
30/12/2009 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
29/12/2009 | 392.50p | 392.50p | 387.50p | 387.50p | 0 |
24/12/2009 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
23/12/2009 | 390.00p | 390.00p | 387.50p | 387.50p | 0 |
22/12/2009 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
21/12/2009 | 390.00p | 395.10p | 390.00p | 390.00p | 61 |
18/12/2009 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
17/12/2009 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
16/12/2009 | 395.00p | 395.00p | 390.00p | 390.00p | 0 |
15/12/2009 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
14/12/2009 | 395.00p | 400.00p | 395.00p | 395.00p | 0 |
11/12/2009 | 395.00p | 398.40p | 395.00p | 395.00p | 200 |
10/12/2009 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
09/12/2009 | 402.50p | 402.50p | 390.00p | 395.00p | 2776 |
08/12/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
07/12/2009 | 402.50p | 402.50p | 390.00p | 402.50p | 2000 |
04/12/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
03/12/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
02/12/2009 | 405.00p | 412.50p | 395.00p | 402.50p | 2400 |
01/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
30/11/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
27/11/2009 | 410.00p | 425.00p | 410.00p | 410.00p | 1159 |
26/11/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
25/11/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
24/11/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
23/11/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
20/11/2009 | 410.00p | 410.00p | 396.00p | 410.00p | 800 |
19/11/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
18/11/2009 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
17/11/2009 | 405.00p | 405.00p | 386.00p | 405.00p | 288 |
16/11/2009 | 400.00p | 405.00p | 400.00p | 405.00p | 2000 |
13/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
12/11/2009 | 400.00p | 400.00p | 381.00p | 400.00p | 648 |
11/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
10/11/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 11380 |
09/11/2009 | 402.50p | 402.50p | 387.00p | 402.50p | 1400 |
06/11/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
05/11/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
04/11/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
03/11/2009 | 407.50p | 402.50p | 389.00p | 402.50p | 3000 |
02/11/2009 | 407.50p | 407.50p | 385.00p | 407.50p | 3600 |
30/10/2009 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
29/10/2009 | 407.50p | 407.50p | 407.50p | 407.50p | 3000 |
28/10/2009 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
27/10/2009 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
26/10/2009 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
23/10/2009 | 407.50p | 420.55p | 387.00p | 407.50p | 2091 |
22/10/2009 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
21/10/2009 | 402.50p | 407.50p | 402.50p | 407.50p | 0 |
20/10/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
19/10/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
16/10/2009 | 402.50p | 402.50p | 391.50p | 402.50p | 1600 |
15/10/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
14/10/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
13/10/2009 | 402.50p | 402.50p | 380.00p | 402.50p | 5600 |
12/10/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
09/10/2009 | 402.50p | 415.55p | 402.50p | 402.50p | 1500 |
08/10/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
07/10/2009 | 402.50p | 402.50p | 388.00p | 402.50p | 2000 |
06/10/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
05/10/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
02/10/2009 | 402.50p | 421.00p | 402.50p | 402.50p | 2000 |
01/10/2009 | 402.50p | 385.00p | 385.00p | 402.50p | 5600 |
30/09/2009 | 402.50p | 415.55p | 402.50p | 402.50p | 740 |
29/09/2009 | 402.50p | 402.50p | 383.00p | 402.50p | 2500 |
28/09/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
25/09/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
24/09/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
23/09/2009 | 402.50p | 402.50p | 385.00p | 402.50p | 7472 |
22/09/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
21/09/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
*Close Price adjusted for both dividends and splits