Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2009 | 160.00p | 160.00p | 158.00p | 158.00p | 3335 |
18/11/2009 | 160.00p | 160.00p | 158.00p | 160.00p | 2890 |
17/11/2009 | 157.40p | 159.80p | 155.20p | 157.50p | 16385 |
16/11/2009 | 156.00p | 158.95p | 156.00p | 157.40p | 2500 |
13/11/2009 | 155.90p | 157.06p | 156.00p | 156.00p | 1170 |
12/11/2009 | 155.40p | 157.00p | 155.40p | 155.90p | 4000 |
11/11/2009 | 153.00p | 157.16p | 153.00p | 155.40p | 11325 |
10/11/2009 | 151.00p | 151.00p | 150.90p | 150.90p | 18515 |
09/11/2009 | 145.60p | 145.60p | 145.60p | 145.60p | 1535 |
06/11/2009 | 147.00p | 147.00p | 146.50p | 146.50p | 5470 |
05/11/2009 | 148.50p | 148.50p | 147.00p | 147.00p | 0 |
04/11/2009 | 146.00p | 148.50p | 146.00p | 148.50p | 440 |
03/11/2009 | 146.00p | 146.00p | 146.00p | 146.00p | 15350 |
02/11/2009 | 143.00p | 145.50p | 143.00p | 145.50p | 16350 |
30/10/2009 | 143.00p | 145.50p | 143.00p | 145.50p | 12410 |
29/10/2009 | 143.00p | 143.00p | 142.00p | 143.00p | 62685 |
28/10/2009 | 151.00p | 151.00p | 143.00p | 144.00p | 11855 |
27/10/2009 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
26/10/2009 | 153.00p | 153.00p | 153.00p | 153.00p | 4360 |
23/10/2009 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
22/10/2009 | 153.00p | 153.00p | 153.00p | 153.00p | 10350 |
21/10/2009 | 155.50p | 155.50p | 155.00p | 155.00p | 0 |
20/10/2009 | 157.00p | 157.00p | 155.50p | 155.50p | 16010 |
19/10/2009 | 154.50p | 157.00p | 154.50p | 157.00p | 14435 |
16/10/2009 | 153.50p | 154.50p | 153.50p | 154.50p | 12570 |
15/10/2009 | 156.00p | 156.00p | 153.50p | 153.50p | 27205 |
14/10/2009 | 153.00p | 156.00p | 152.00p | 156.00p | 7600 |
13/10/2009 | 156.00p | 156.00p | 154.00p | 155.50p | 11675 |
12/10/2009 | 160.00p | 160.00p | 160.00p | 160.00p | 7870 |
09/10/2009 | 156.70p | 156.70p | 156.70p | 156.70p | 19265 |
08/10/2009 | 155.50p | 156.70p | 155.50p | 156.70p | 10765 |
07/10/2009 | 154.00p | 155.50p | 154.00p | 155.50p | 30045 |
06/10/2009 | 154.00p | 154.00p | 154.00p | 154.00p | 20635 |
05/10/2009 | 154.00p | 154.00p | 154.00p | 154.00p | 1910 |
02/10/2009 | 151.00p | 151.00p | 151.00p | 151.00p | 1915 |
01/10/2009 | 151.00p | 151.00p | 151.00p | 151.00p | 5000 |
30/09/2009 | 156.00p | 156.00p | 151.00p | 151.00p | 6315 |
29/09/2009 | 156.00p | 156.00p | 156.00p | 156.00p | 145 |
28/09/2009 | 154.00p | 154.00p | 153.50p | 153.50p | 7295 |
25/09/2009 | 154.00p | 154.00p | 154.00p | 154.00p | 3605 |
24/09/2009 | 153.00p | 154.00p | 153.00p | 154.00p | 20300 |
23/09/2009 | 155.00p | 155.50p | 155.00p | 155.50p | 0 |
22/09/2009 | 156.00p | 156.00p | 155.00p | 155.00p | 2555 |
21/09/2009 | 161.00p | 161.00p | 156.00p | 156.00p | 0 |
*Close Price adjusted for both dividends and splits