Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2008 | 943.50p | 943.50p | 922.25p | 922.25p | 366 |
06/05/2008 | 943.50p | 943.50p | 943.50p | 943.50p | 0 |
02/05/2008 | 943.50p | 943.50p | 943.50p | 943.50p | 0 |
01/05/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
30/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
29/04/2008 | 935.00p | 943.50p | 935.00p | 943.50p | 0 |
28/04/2008 | 952.00p | 952.00p | 943.50p | 943.50p | 0 |
25/04/2008 | 952.00p | 952.00p | 952.00p | 952.00p | 0 |
24/04/2008 | 952.00p | 952.00p | 952.00p | 952.00p | 0 |
23/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
22/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
21/04/2008 | 943.50p | 943.50p | 943.50p | 943.50p | 0 |
18/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
17/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
16/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
15/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
14/04/2008 | 943.50p | 943.50p | 943.50p | 943.50p | 0 |
11/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
10/04/2008 | 943.50p | 943.50p | 943.50p | 943.50p | 0 |
09/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
08/04/2008 | 969.00p | 969.00p | 943.50p | 943.50p | 724 |
07/04/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 24 |
04/04/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
03/04/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
02/04/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
01/04/2008 | 960.50p | 969.00p | 960.50p | 969.00p | 0 |
31/03/2008 | 943.50p | 969.00p | 943.50p | 969.00p | 0 |
28/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
27/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
26/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
25/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
20/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
19/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 6471 |
18/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
17/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
14/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
13/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
12/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
11/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
10/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
07/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
06/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
05/03/2008 | 977.50p | 977.50p | 960.50p | 969.00p | 0 |
04/03/2008 | 977.50p | 977.50p | 977.50p | 977.50p | 0 |
03/03/2008 | 986.00p | 986.00p | 977.50p | 977.50p | 0 |
29/02/2008 | 986.00p | 986.00p | 986.00p | 986.00p | 0 |
28/02/2008 | 977.50p | 986.00p | 977.50p | 986.00p | 0 |
27/02/2008 | 986.00p | 986.00p | 977.50p | 986.00p | 0 |
26/02/2008 | 986.00p | 986.00p | 986.00p | 986.00p | 0 |
25/02/2008 | 986.00p | 986.00p | 977.50p | 986.00p | 0 |
22/02/2008 | 956.25p | 956.25p | 956.25p | 956.25p | 0 |
21/02/2008 | 956.25p | 977.50p | 956.25p | 956.25p | 0 |
20/02/2008 | 956.25p | 956.25p | 956.25p | 956.25p | 0 |
19/02/2008 | 956.25p | 956.25p | 956.25p | 956.25p | 0 |
18/02/2008 | 956.25p | 956.25p | 956.25p | 956.25p | 0 |
15/02/2008 | 956.25p | 956.25p | 956.25p | 956.25p | 353 |
14/02/2008 | 1,092.25p | 1,092.25p | 901.00p | 956.25p | 141 |
13/02/2008 | 1,079.50p | 1,092.25p | 1,079.50p | 1,092.25p | 0 |
12/02/2008 | 1,092.25p | 1,092.25p | 1,092.25p | 1,092.25p | 0 |
11/02/2008 | 1,168.75p | 1,168.75p | 1,092.25p | 1,092.25p | 843 |
08/02/2008 | 1,211.25p | 1,211.25p | 1,168.75p | 1,168.75p | 0 |
07/02/2008 | 1,232.50p | 1,232.50p | 1,211.25p | 1,211.25p | 0 |
06/02/2008 | 1,211.25p | 1,232.50p | 1,211.25p | 1,211.25p | 0 |
05/02/2008 | 1,211.25p | 1,211.25p | 1,211.25p | 1,211.25p | 0 |
04/02/2008 | 1,211.25p | 1,211.25p | 1,211.25p | 1,211.25p | 0 |
01/02/2008 | 1,211.25p | 1,232.50p | 1,211.25p | 1,211.25p | 0 |
31/01/2008 | 1,211.25p | 1,211.25p | 1,211.25p | 1,211.25p | 0 |
30/01/2008 | 1,241.00p | 1,241.00p | 1,211.25p | 1,211.25p | 0 |
29/01/2008 | 1,241.00p | 1,241.00p | 1,241.00p | 1,241.00p | 0 |
28/01/2008 | 1,249.50p | 1,249.50p | 1,249.50p | 1,249.50p | 0 |
25/01/2008 | 1,249.50p | 1,249.50p | 1,249.50p | 1,249.50p | 0 |
24/01/2008 | 1,249.50p | 1,249.50p | 1,249.50p | 1,249.50p | 0 |
23/01/2008 | 1,275.00p | 1,275.00p | 1,249.50p | 1,249.50p | 0 |
22/01/2008 | 1,296.25p | 1,296.25p | 1,275.00p | 1,275.00p | 235 |
21/01/2008 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 32 |
18/01/2008 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
17/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
16/01/2008 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
15/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
14/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
11/01/2008 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
10/01/2008 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
09/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
08/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
07/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
04/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 32 |
03/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
02/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
31/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 126 |
28/12/2007 | 1,309.00p | 1,309.00p | 1,296.25p | 1,296.25p | 0 |
27/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 126 |
24/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
21/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
20/12/2007 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
19/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
18/12/2007 | 1,296.25p | 1,317.50p | 1,296.25p | 1,296.25p | 0 |
17/12/2007 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
14/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
13/12/2007 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
12/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
11/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
10/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
07/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
06/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
05/12/2007 | 1,296.25p | 1,296.25p | 1,287.75p | 1,296.25p | 0 |
04/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
03/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
30/11/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
29/11/2007 | 1,309.00p | 1,309.00p | 1,296.25p | 1,296.25p | 0 |
28/11/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,309.00p | 0 |
27/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
26/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
23/11/2007 | 1,317.50p | 1,317.50p | 1,309.00p | 1,309.00p | 0 |
22/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
21/11/2007 | 1,309.00p | 1,317.50p | 1,309.00p | 1,309.00p | 0 |
20/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
19/11/2007 | 1,317.50p | 1,317.50p | 1,309.00p | 1,309.00p | 0 |
16/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
15/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 178 |
14/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
13/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
12/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
09/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
08/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
07/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
06/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
05/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
02/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
01/11/2007 | 1,317.50p | 1,317.50p | 1,309.00p | 1,309.00p | 0 |
31/10/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
30/10/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
29/10/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
26/10/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
25/10/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
24/10/2007 | 1,317.50p | 1,317.50p | 1,309.00p | 1,309.00p | 376 |
23/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
22/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
19/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
18/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 73 |
17/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 14 |
16/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
15/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
12/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
11/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
10/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
09/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 149 |
08/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
05/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
04/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
03/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
02/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
01/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
28/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
27/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
26/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
25/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
24/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
21/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
20/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
19/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
18/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
17/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
14/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
13/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
12/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
11/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
10/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
07/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
06/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
05/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
04/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
03/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
31/08/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
30/08/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
29/08/2007 | 1,330.25p | 1,330.25p | 1,317.50p | 1,317.50p | 0 |
28/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
24/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
23/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
22/08/2007 | 1,343.00p | 1,343.00p | 1,330.25p | 1,330.25p | 0 |
21/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
20/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
17/08/2007 | 1,330.25p | 1,343.00p | 1,330.25p | 1,330.25p | 0 |
16/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
15/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
14/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
13/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
10/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
09/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
08/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
07/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
06/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
03/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
02/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
01/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
31/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
30/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
27/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
26/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
25/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
24/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
*Close Price adjusted for both dividends and splits