Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2010 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
04/05/2010 | 108.50p | 110.00p | 108.50p | 109.00p | 60000 |
30/04/2010 | 109.50p | 109.50p | 107.00p | 108.50p | 2273 |
29/04/2010 | 109.50p | 112.00p | 108.25p | 109.50p | 24933 |
28/04/2010 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
27/04/2010 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
26/04/2010 | 106.50p | 109.00p | 106.50p | 106.50p | 2800 |
23/04/2010 | 106.50p | 106.50p | 104.00p | 106.50p | 2500 |
22/04/2010 | 106.50p | 109.00p | 106.50p | 106.50p | 5000 |
21/04/2010 | 106.50p | 107.00p | 106.50p | 106.50p | 107700 |
20/04/2010 | 106.00p | 106.50p | 106.00p | 106.50p | 0 |
19/04/2010 | 105.50p | 106.00p | 103.00p | 106.00p | 28997 |
16/04/2010 | 105.50p | 105.50p | 105.00p | 105.50p | 1500 |
15/04/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
14/04/2010 | 105.50p | 106.00p | 103.00p | 105.50p | 11597620 |
13/04/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
12/04/2010 | 105.50p | 106.00p | 105.50p | 105.50p | 2000 |
09/04/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
08/04/2010 | 105.50p | 105.50p | 103.50p | 105.50p | 521800 |
07/04/2010 | 105.50p | 105.50p | 104.00p | 105.50p | 892732 |
06/04/2010 | 105.50p | 106.00p | 105.50p | 105.50p | 8955 |
01/04/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
31/03/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
30/03/2010 | 105.50p | 105.50p | 105.00p | 105.50p | 30000 |
29/03/2010 | 105.50p | 105.50p | 105.00p | 105.50p | 190900 |
26/03/2010 | 105.50p | 105.50p | 105.38p | 105.50p | 8545 |
25/03/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
24/03/2010 | 107.50p | 107.50p | 105.50p | 105.50p | 0 |
23/03/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
22/03/2010 | 105.50p | 105.50p | 105.00p | 105.50p | 481 |
19/03/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
18/03/2010 | 105.50p | 105.50p | 103.50p | 105.50p | 20482 |
17/03/2010 | 105.50p | 106.00p | 105.00p | 105.50p | 70000 |
16/03/2010 | 105.50p | 106.00p | 103.00p | 105.50p | 135800 |
15/03/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
12/03/2010 | 105.50p | 106.00p | 105.50p | 105.50p | 299375 |
11/03/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
10/03/2010 | 105.50p | 105.50p | 105.00p | 105.50p | 401000 |
09/03/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
08/03/2010 | 105.50p | 105.50p | 104.00p | 105.50p | 12500 |
05/03/2010 | 105.50p | 106.00p | 105.50p | 105.50p | 598000 |
04/03/2010 | 105.00p | 105.50p | 105.00p | 105.50p | 0 |
03/03/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 36800 |
02/03/2010 | 104.00p | 105.00p | 104.00p | 105.00p | 84000 |
01/03/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
26/02/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
25/02/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 1500 |
24/02/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
23/02/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 614000 |
22/02/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
19/02/2010 | 104.50p | 104.50p | 100.00p | 104.00p | 585390 |
18/02/2010 | 104.50p | 106.50p | 104.50p | 104.50p | 12500 |
17/02/2010 | 105.50p | 105.50p | 104.50p | 104.50p | 0 |
16/02/2010 | 105.50p | 105.50p | 104.00p | 105.50p | 5000 |
15/02/2010 | 105.50p | 106.50p | 105.50p | 105.50p | 2000 |
12/02/2010 | 105.50p | 106.50p | 105.50p | 105.50p | 7662 |
11/02/2010 | 105.50p | 105.50p | 104.00p | 105.50p | 5000 |
10/02/2010 | 102.50p | 106.00p | 102.30p | 105.50p | 385000 |
09/02/2010 | 99.50p | 103.00p | 99.50p | 102.50p | 25000 |
08/02/2010 | 98.50p | 100.00p | 98.50p | 98.50p | 12924550 |
05/02/2010 | 98.50p | 99.45p | 98.50p | 98.50p | 11000 |
04/02/2010 | 98.50p | 100.00p | 98.00p | 98.50p | 15900 |
03/02/2010 | 98.50p | 100.00p | 98.50p | 98.50p | 3000 |
02/02/2010 | 98.50p | 100.00p | 98.50p | 98.50p | 15500 |
01/02/2010 | 99.50p | 99.50p | 97.00p | 98.50p | 27277 |
29/01/2010 | 99.50p | 101.50p | 95.00p | 99.50p | 1066500 |
28/01/2010 | 101.50p | 101.50p | 99.50p | 99.50p | 25000 |
27/01/2010 | 102.50p | 102.50p | 101.50p | 101.50p | 993 |
26/01/2010 | 102.50p | 105.00p | 102.50p | 102.50p | 22381 |
25/01/2010 | 97.50p | 108.00p | 97.50p | 103.50p | 112498 |
22/01/2010 | 96.50p | 98.00p | 96.50p | 96.50p | 26638 |
21/01/2010 | 96.50p | 97.38p | 96.50p | 96.50p | 10818 |
20/01/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
19/01/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 1100000 |
18/01/2010 | 97.50p | 97.50p | 96.50p | 96.50p | 0 |
15/01/2010 | 97.50p | 98.75p | 96.50p | 97.50p | 13500 |
14/01/2010 | 97.50p | 97.50p | 97.50p | 97.50p | 300000 |
13/01/2010 | 95.50p | 97.50p | 95.00p | 97.50p | 170000 |
12/01/2010 | 95.50p | 96.00p | 93.50p | 95.50p | 82900 |
11/01/2010 | 95.00p | 95.50p | 95.00p | 95.50p | 0 |
08/01/2010 | 95.00p | 96.00p | 95.00p | 95.00p | 382300 |
07/01/2010 | 95.00p | 96.00p | 95.00p | 95.00p | 1312000 |
06/01/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
05/01/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 102000 |
04/01/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
31/12/2009 | 95.00p | 95.00p | 93.20p | 95.00p | 500 |
30/12/2009 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
29/12/2009 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
24/12/2009 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
23/12/2009 | 95.00p | 95.50p | 95.00p | 95.00p | 0 |
22/12/2009 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
21/12/2009 | 98.50p | 98.50p | 95.00p | 95.50p | 6400 |
18/12/2009 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
17/12/2009 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
16/12/2009 | 98.50p | 98.50p | 98.50p | 98.50p | 900000 |
15/12/2009 | 100.00p | 100.00p | 98.50p | 98.50p | 0 |
14/12/2009 | 102.50p | 102.50p | 94.81p | 100.00p | 3282579 |
11/12/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
10/12/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
09/12/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
08/12/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
07/12/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
04/12/2009 | 102.50p | 102.50p | 101.00p | 102.50p | 332000 |
03/12/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
02/12/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
01/12/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
30/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
27/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
26/11/2009 | 102.50p | 102.50p | 100.00p | 102.50p | 35700 |
25/11/2009 | 102.50p | 102.50p | 100.00p | 102.50p | 103250 |
24/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
23/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
20/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
19/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
18/11/2009 | 102.50p | 102.50p | 100.00p | 102.50p | 3000000 |
17/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
16/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
13/11/2009 | 102.50p | 102.50p | 100.00p | 102.50p | 10000 |
12/11/2009 | 102.50p | 102.50p | 100.00p | 102.50p | 2000000 |
11/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
10/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
09/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
06/11/2009 | 102.50p | 105.00p | 102.50p | 102.50p | 1000 |
05/11/2009 | 102.50p | 105.00p | 103.00p | 102.50p | 26300 |
04/11/2009 | 103.50p | 102.50p | 100.00p | 102.50p | 213000 |
03/11/2009 | 103.50p | 103.50p | 102.00p | 103.50p | 4000 |
02/11/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
30/10/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
29/10/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
28/10/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
27/10/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
26/10/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
23/10/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 20000 |
22/10/2009 | 99.00p | 103.50p | 99.00p | 103.50p | 14500 |
21/10/2009 | 94.00p | 100.00p | 94.00p | 99.00p | 15610500 |
20/10/2009 | 94.00p | 94.00p | 93.50p | 94.00p | 2449055 |
19/10/2009 | 94.00p | 94.00p | 94.00p | 94.00p | 782300 |
16/10/2009 | 93.50p | 94.00p | 93.50p | 94.00p | 0 |
15/10/2009 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
14/10/2009 | 92.00p | 93.50p | 92.50p | 93.50p | 231000 |
13/10/2009 | 92.00p | 92.00p | 91.00p | 92.00p | 515400 |
12/10/2009 | 92.00p | 91.00p | 91.00p | 92.00p | 7000 |
09/10/2009 | 91.50p | 92.00p | 91.50p | 92.00p | 582200 |
08/10/2009 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
07/10/2009 | 91.50p | 91.50p | 90.00p | 91.50p | 42200 |
06/10/2009 | 91.50p | 93.00p | 90.00p | 91.50p | 8500 |
05/10/2009 | 91.50p | 92.00p | 91.50p | 91.50p | 543 |
02/10/2009 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
01/10/2009 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
30/09/2009 | 91.50p | 91.50p | 91.50p | 91.50p | 600000 |
29/09/2009 | 91.50p | 91.50p | 91.50p | 91.50p | 4438 |
28/09/2009 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
25/09/2009 | 91.50p | 91.50p | 89.00p | 91.50p | 21603 |
24/09/2009 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
23/09/2009 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
22/09/2009 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
21/09/2009 | 91.50p | 91.50p | 90.00p | 91.50p | 2500 |
*Close Price adjusted for both dividends and splits