Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2011 | 4,100.00p | 4,400.00p | 3,750.00p | 4,100.00p | 0 |
24/06/2011 | 4,100.00p | 4,400.00p | 3,750.00p | 4,100.00p | 0 |
23/06/2011 | 3,750.00p | 4,400.00p | 3,750.00p | 4,200.00p | 1642 |
22/06/2011 | 3,800.00p | 3,845.00p | 3,750.00p | 3,750.00p | 1 |
21/06/2011 | 3,900.00p | 3,900.00p | 3,800.00p | 3,800.00p | 0 |
20/06/2011 | 3,900.00p | 3,900.00p | 3,900.00p | 3,900.00p | 0 |
17/06/2011 | 3,900.00p | 4,000.00p | 3,900.00p | 3,900.00p | 0 |
16/06/2011 | 4,000.00p | 4,000.00p | 3,900.00p | 3,900.00p | 0 |
15/06/2011 | 4,050.00p | 4,050.00p | 3,950.00p | 4,000.00p | 250 |
14/06/2011 | 4,000.00p | 4,200.00p | 4,000.00p | 4,050.00p | 118 |
13/06/2011 | 4,000.00p | 4,100.00p | 4,000.00p | 4,000.00p | 0 |
10/06/2011 | 3,950.00p | 4,100.00p | 3,950.00p | 4,000.00p | 250 |
09/06/2011 | 3,900.00p | 3,980.00p | 3,900.00p | 3,950.00p | 0 |
08/06/2011 | 3,950.00p | 3,980.00p | 3,950.00p | 3,950.00p | 5 |
07/06/2011 | 3,950.00p | 3,980.00p | 3,950.00p | 3,950.00p | 0 |
06/06/2011 | 3,950.00p | 3,980.00p | 3,950.00p | 3,950.00p | 6 |
03/06/2011 | 3,950.00p | 4,200.00p | 3,950.00p | 3,950.00p | 497 |
02/06/2011 | 3,950.00p | 3,980.00p | 3,950.00p | 3,950.00p | 25 |
01/06/2011 | 3,950.00p | 4,100.00p | 3,950.00p | 3,950.00p | 0 |
31/05/2011 | 3,950.00p | 4,100.00p | 3,950.00p | 3,950.00p | 0 |
27/05/2011 | 3,950.00p | 4,100.00p | 3,950.00p | 3,950.00p | 604 |
26/05/2011 | 3,950.00p | 4,000.00p | 3,950.00p | 3,950.00p | 0 |
25/05/2011 | 3,950.00p | 4,000.00p | 3,950.00p | 3,950.00p | 0 |
24/05/2011 | 4,000.00p | 4,000.00p | 3,950.00p | 3,950.00p | 2100 |
23/05/2011 | 4,000.00p | 4,100.00p | 3,950.00p | 4,000.00p | 0 |
20/05/2011 | 3,950.00p | 4,100.00p | 3,950.00p | 4,000.00p | 60 |
19/05/2011 | 3,950.00p | 3,950.00p | 3,850.00p | 3,950.00p | 6000 |
18/05/2011 | 3,950.00p | 3,950.00p | 3,850.00p | 3,950.00p | 0 |
17/05/2011 | 3,850.00p | 3,950.00p | 3,850.00p | 3,950.00p | 250 |
16/05/2011 | 4,000.00p | 4,000.00p | 3,700.00p | 3,850.00p | 1120 |
13/05/2011 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
12/05/2011 | 4,150.00p | 4,150.00p | 4,000.00p | 4,000.00p | 600 |
11/05/2011 | 4,150.00p | 4,210.00p | 4,150.00p | 4,150.00p | 1 |
10/05/2011 | 4,150.00p | 4,210.00p | 4,000.00p | 4,150.00p | 29 |
09/05/2011 | 4,150.00p | 4,210.00p | 4,150.00p | 4,150.00p | 0 |
06/05/2011 | 4,150.00p | 4,210.00p | 4,150.00p | 4,150.00p | 2 |
05/05/2011 | 4,150.00p | 4,150.00p | 4,000.00p | 4,150.00p | 4 |
04/05/2011 | 4,150.00p | 4,210.00p | 4,150.00p | 4,150.00p | 5 |
03/05/2011 | 4,150.00p | 4,210.00p | 4,150.00p | 4,150.00p | 0 |
28/04/2011 | 4,150.00p | 4,210.00p | 4,150.00p | 4,150.00p | 5 |
27/04/2011 | 4,150.00p | 4,150.00p | 4,150.00p | 4,150.00p | 255 |
26/04/2011 | 4,150.00p | 4,200.00p | 4,150.00p | 4,150.00p | 87 |
21/04/2011 | 4,150.00p | 4,210.00p | 4,150.00p | 4,150.00p | 25 |
20/04/2011 | 4,250.00p | 4,250.00p | 4,150.00p | 4,150.00p | 50 |
19/04/2011 | 4,350.00p | 4,350.00p | 4,200.00p | 4,250.00p | 95 |
18/04/2011 | 4,150.00p | 4,209.00p | 4,150.00p | 4,200.00p | 1600 |
15/04/2011 | 4,150.00p | 4,250.00p | 4,150.00p | 4,150.00p | 286 |
14/04/2011 | 4,150.00p | 4,200.00p | 4,150.00p | 4,150.00p | 3 |
13/04/2011 | 4,150.00p | 4,210.00p | 4,000.00p | 4,150.00p | 279 |
12/04/2011 | 4,150.00p | 4,210.00p | 4,150.00p | 4,150.00p | 0 |
11/04/2011 | 4,150.00p | 4,210.00p | 4,150.00p | 4,150.00p | 148 |
08/04/2011 | 4,150.00p | 4,150.00p | 4,000.00p | 4,150.00p | 4 |
07/04/2011 | 4,150.00p | 4,175.00p | 4,150.00p | 4,150.00p | 200 |
06/04/2011 | 4,100.00p | 4,180.00p | 4,100.00p | 4,150.00p | 86 |
05/04/2011 | 4,200.00p | 4,200.00p | 4,000.00p | 4,100.00p | 227 |
04/04/2011 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
01/04/2011 | 4,250.00p | 4,300.00p | 4,100.00p | 4,200.00p | 243 |
31/03/2011 | 4,350.00p | 4,350.00p | 4,250.00p | 4,250.00p | 118 |
30/03/2011 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 0 |
29/03/2011 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 0 |
28/03/2011 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 187 |
25/03/2011 | 4,250.00p | 4,300.00p | 4,250.00p | 4,250.00p | 0 |
24/03/2011 | 4,250.00p | 4,300.00p | 4,250.00p | 4,250.00p | 0 |
23/03/2011 | 4,250.00p | 4,300.00p | 4,250.00p | 4,250.00p | 0 |
22/03/2011 | 4,300.00p | 4,300.00p | 4,250.00p | 4,250.00p | 10 |
21/03/2011 | 4,450.00p | 4,470.00p | 4,300.00p | 4,300.00p | 274 |
18/03/2011 | 4,400.00p | 4,500.00p | 4,300.00p | 4,450.00p | 719 |
17/03/2011 | 4,500.00p | 4,500.00p | 4,300.00p | 4,400.00p | 182 |
*Close Price adjusted for both dividends and splits