Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2010 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
19/05/2010 | 308.00p | 308.00p | 296.00p | 308.00p | 661 |
18/05/2010 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
17/05/2010 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
14/05/2010 | 308.00p | 313.52p | 308.00p | 308.00p | 658 |
13/05/2010 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
12/05/2010 | 308.00p | 314.00p | 298.40p | 308.00p | 9148 |
11/05/2010 | 308.00p | 314.00p | 308.00p | 308.00p | 796 |
10/05/2010 | 310.50p | 316.40p | 296.58p | 308.00p | 10871 |
07/05/2010 | 312.50p | 319.49p | 296.58p | 310.50p | 2330 |
06/05/2010 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
05/05/2010 | 325.00p | 325.00p | 302.00p | 315.00p | 5087 |
04/05/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
30/04/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
29/04/2010 | 325.00p | 325.00p | 311.00p | 325.00p | 963 |
28/04/2010 | 335.00p | 340.10p | 320.00p | 325.00p | 6579 |
27/04/2010 | 340.00p | 351.66p | 328.10p | 335.00p | 10500 |
26/04/2010 | 340.00p | 350.00p | 340.00p | 340.00p | 2336 |
23/04/2010 | 342.50p | 351.25p | 333.20p | 340.00p | 5154 |
22/04/2010 | 317.50p | 360.00p | 317.50p | 342.50p | 23916 |
21/04/2010 | 310.00p | 330.00p | 310.00p | 317.50p | 10044 |
20/04/2010 | 295.00p | 328.50p | 295.00p | 310.00p | 34830 |
19/04/2010 | 295.00p | 306.70p | 290.00p | 295.00p | 31000 |
16/04/2010 | 282.50p | 307.00p | 282.50p | 295.00p | 16086 |
15/04/2010 | 285.00p | 286.75p | 270.00p | 282.50p | 2848 |
14/04/2010 | 285.00p | 290.10p | 285.00p | 285.00p | 785 |
13/04/2010 | 285.00p | 285.00p | 270.00p | 285.00p | 2004 |
12/04/2010 | 288.50p | 288.50p | 285.00p | 285.00p | 0 |
09/04/2010 | 288.50p | 288.50p | 277.70p | 285.00p | 6500 |
08/04/2010 | 288.50p | 298.86p | 288.50p | 288.50p | 332 |
07/04/2010 | 288.50p | 288.50p | 288.50p | 288.50p | 0 |
06/04/2010 | 288.50p | 299.97p | 271.69p | 288.50p | 3100 |
01/04/2010 | 280.00p | 310.00p | 280.00p | 288.50p | 16727 |
31/03/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
30/03/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 1772 |
29/03/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
26/03/2010 | 280.00p | 290.00p | 264.80p | 280.00p | 857 |
25/03/2010 | 280.00p | 290.00p | 280.00p | 280.00p | 100 |
24/03/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
23/03/2010 | 280.00p | 293.25p | 280.00p | 280.00p | 1000 |
22/03/2010 | 287.50p | 293.25p | 287.50p | 287.50p | 2034 |
19/03/2010 | 287.50p | 293.75p | 287.50p | 287.50p | 2012 |
18/03/2010 | 290.00p | 290.00p | 270.80p | 282.50p | 2000 |
17/03/2010 | 290.00p | 299.20p | 270.80p | 290.00p | 1822 |
16/03/2010 | 290.00p | 310.00p | 271.69p | 290.00p | 4120 |
15/03/2010 | 275.00p | 310.00p | 275.00p | 290.00p | 20141 |
12/03/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
11/03/2010 | 270.00p | 280.00p | 270.00p | 275.00p | 5750 |
10/03/2010 | 270.00p | 278.20p | 270.00p | 270.00p | 269 |
09/03/2010 | 270.00p | 270.00p | 261.00p | 270.00p | 903 |
08/03/2010 | 257.50p | 280.00p | 257.50p | 270.00p | 14112 |
05/03/2010 | 245.00p | 260.00p | 240.00p | 257.50p | 38174 |
04/03/2010 | 245.00p | 252.20p | 245.00p | 245.00p | 500 |
03/03/2010 | 245.00p | 262.00p | 225.80p | 245.00p | 2120 |
02/03/2010 | 247.50p | 247.50p | 230.00p | 245.00p | 1000 |
01/03/2010 | 247.50p | 255.00p | 247.50p | 247.50p | 2700 |
26/02/2010 | 245.00p | 249.80p | 245.00p | 247.50p | 2000 |
25/02/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
24/02/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
23/02/2010 | 250.00p | 250.00p | 230.00p | 245.00p | 2500 |
22/02/2010 | 250.00p | 257.00p | 240.00p | 250.00p | 4000 |
19/02/2010 | 252.50p | 264.00p | 242.94p | 250.00p | 1450 |
18/02/2010 | 245.00p | 263.00p | 225.00p | 252.50p | 16000 |
17/02/2010 | 250.00p | 258.00p | 230.00p | 245.00p | 1381 |
16/02/2010 | 250.00p | 260.00p | 250.00p | 250.00p | 3000 |
15/02/2010 | 240.00p | 259.40p | 230.00p | 250.00p | 9264 |
12/02/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
11/02/2010 | 240.00p | 243.00p | 240.00p | 240.00p | 756 |
10/02/2010 | 240.00p | 250.00p | 240.00p | 240.00p | 300 |
09/02/2010 | 242.50p | 245.00p | 225.00p | 240.00p | 1390 |
08/02/2010 | 242.50p | 247.00p | 225.00p | 242.50p | 5742 |
05/02/2010 | 240.00p | 243.00p | 230.00p | 242.50p | 4000 |
04/02/2010 | 250.00p | 250.00p | 231.00p | 240.00p | 1000 |
03/02/2010 | 237.50p | 255.00p | 237.50p | 250.00p | 4500 |
02/02/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
01/02/2010 | 237.50p | 237.50p | 225.00p | 237.50p | 2000 |
29/01/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
28/01/2010 | 237.50p | 237.50p | 225.00p | 237.50p | 1158 |
27/01/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
26/01/2010 | 237.50p | 238.00p | 227.00p | 237.50p | 2565 |
25/01/2010 | 237.50p | 238.00p | 237.50p | 237.50p | 500 |
22/01/2010 | 242.50p | 243.20p | 226.75p | 242.50p | 1800 |
21/01/2010 | 242.50p | 244.00p | 226.75p | 242.50p | 1500 |
20/01/2010 | 242.50p | 242.50p | 226.75p | 242.50p | 5000 |
19/01/2010 | 242.50p | 248.80p | 242.50p | 242.50p | 4000 |
18/01/2010 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
15/01/2010 | 242.50p | 245.30p | 225.00p | 242.50p | 3000 |
14/01/2010 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
13/01/2010 | 250.00p | 250.00p | 225.00p | 242.50p | 886 |
12/01/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
11/01/2010 | 250.00p | 252.40p | 250.00p | 250.00p | 114 |
08/01/2010 | 250.00p | 252.40p | 250.00p | 250.00p | 390 |
07/01/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
06/01/2010 | 250.00p | 253.00p | 235.60p | 250.00p | 4820 |
05/01/2010 | 250.00p | 250.00p | 239.50p | 250.00p | 2500 |
04/01/2010 | 247.50p | 256.00p | 247.50p | 250.00p | 1861 |
31/12/2009 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
30/12/2009 | 242.50p | 254.40p | 242.50p | 242.50p | 1960 |
29/12/2009 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
24/12/2009 | 242.50p | 242.50p | 225.70p | 242.50p | 2345 |
23/12/2009 | 245.00p | 245.00p | 242.50p | 242.50p | 0 |
22/12/2009 | 245.00p | 255.20p | 230.60p | 245.00p | 2151 |
21/12/2009 | 245.00p | 245.00p | 242.50p | 245.00p | 0 |
18/12/2009 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
17/12/2009 | 245.00p | 255.20p | 245.00p | 245.00p | 386 |
16/12/2009 | 247.50p | 255.20p | 245.00p | 245.00p | 1756 |
15/12/2009 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
14/12/2009 | 247.50p | 252.50p | 247.50p | 252.50p | 0 |
11/12/2009 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
10/12/2009 | 247.50p | 253.75p | 247.50p | 247.50p | 1564 |
09/12/2009 | 265.00p | 265.00p | 245.00p | 247.50p | 3900 |
08/12/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
07/12/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 1700 |
04/12/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
03/12/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
02/12/2009 | 265.00p | 265.00p | 262.50p | 265.00p | 0 |
01/12/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
30/11/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
27/11/2009 | 265.00p | 265.00p | 250.60p | 265.00p | 1000 |
26/11/2009 | 265.00p | 267.50p | 265.00p | 265.00p | 0 |
25/11/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
24/11/2009 | 260.00p | 267.20p | 260.00p | 265.00p | 1858 |
23/11/2009 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
20/11/2009 | 260.00p | 267.20p | 260.00p | 260.00p | 1000 |
19/11/2009 | 260.00p | 260.00p | 245.60p | 260.00p | 12 |
18/11/2009 | 260.00p | 267.20p | 260.00p | 260.00p | 187 |
17/11/2009 | 270.00p | 270.00p | 247.00p | 260.00p | 3466 |
16/11/2009 | 270.00p | 279.90p | 255.60p | 270.00p | 2204 |
13/11/2009 | 277.50p | 286.25p | 265.50p | 277.50p | 6408 |
12/11/2009 | 277.50p | 286.25p | 265.50p | 277.50p | 2845 |
11/11/2009 | 277.50p | 286.25p | 265.50p | 277.50p | 4115 |
10/11/2009 | 277.50p | 286.25p | 277.50p | 277.50p | 1690 |
09/11/2009 | 282.50p | 287.75p | 267.25p | 277.50p | 6365 |
06/11/2009 | 282.50p | 282.50p | 270.00p | 282.50p | 4000 |
05/11/2009 | 282.50p | 282.50p | 270.00p | 282.50p | 1740 |
04/11/2009 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
03/11/2009 | 287.50p | 292.75p | 280.00p | 282.50p | 3915 |
02/11/2009 | 287.50p | 292.90p | 287.50p | 287.50p | 2034 |
30/10/2009 | 287.50p | 292.90p | 287.50p | 287.50p | 1800 |
29/10/2009 | 290.00p | 287.50p | 280.30p | 287.50p | 4260 |
28/10/2009 | 290.00p | 290.00p | 281.80p | 290.00p | 152 |
27/10/2009 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
26/10/2009 | 295.00p | 290.00p | 280.00p | 290.00p | 8200 |
23/10/2009 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
22/10/2009 | 300.00p | 305.00p | 290.00p | 295.00p | 5219 |
21/10/2009 | 305.00p | 305.00p | 295.00p | 300.00p | 8258 |
20/10/2009 | 302.50p | 309.50p | 300.00p | 305.00p | 11000 |
19/10/2009 | 310.00p | 318.75p | 295.75p | 300.00p | 26090 |
16/10/2009 | 300.00p | 295.00p | 282.00p | 295.00p | 2648 |
15/10/2009 | 305.50p | 300.00p | 293.00p | 300.00p | 1000 |
14/10/2009 | 292.50p | 325.00p | 303.00p | 305.50p | 11215 |
13/10/2009 | 275.00p | 300.00p | 276.30p | 292.50p | 1182 |
12/10/2009 | 259.00p | 290.00p | 268.20p | 275.00p | 3900 |
09/10/2009 | 259.00p | 268.02p | 259.00p | 259.00p | 500 |
08/10/2009 | 252.50p | 268.02p | 249.54p | 259.00p | 3599 |
07/10/2009 | 254.00p | 254.00p | 252.50p | 252.50p | 2350 |
06/10/2009 | 254.00p | 254.00p | 248.84p | 254.00p | 1000 |
05/10/2009 | 254.00p | 254.00p | 248.84p | 254.00p | 600 |
02/10/2009 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
01/10/2009 | 254.00p | 258.92p | 254.00p | 254.00p | 381 |
30/09/2009 | 250.00p | 254.00p | 250.00p | 254.00p | 0 |
29/09/2009 | 264.00p | 264.00p | 254.00p | 254.00p | 0 |
28/09/2009 | 250.00p | 254.00p | 250.00p | 254.00p | 0 |
25/09/2009 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
24/09/2009 | 250.00p | 254.00p | 250.00p | 254.00p | 0 |
23/09/2009 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
22/09/2009 | 265.00p | 258.92p | 249.10p | 254.00p | 4350 |
21/09/2009 | 255.00p | 265.00p | 255.00p | 265.00p | 3240 |
*Close Price adjusted for both dividends and splits