Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2009 | 142.50p | 142.50p | 139.00p | 141.50p | 17986 |
07/12/2009 | 142.50p | 146.19p | 142.50p | 142.50p | 1000 |
04/12/2009 | 138.50p | 142.50p | 138.50p | 142.50p | 2000 |
03/12/2009 | 136.50p | 140.00p | 135.45p | 138.50p | 12026 |
02/12/2009 | 137.50p | 137.50p | 135.45p | 136.50p | 19000 |
01/12/2009 | 131.00p | 140.00p | 131.00p | 137.50p | 203960 |
30/11/2009 | 133.50p | 139.50p | 132.00p | 135.00p | 6859 |
27/11/2009 | 130.00p | 138.00p | 130.00p | 132.00p | 12500 |
26/11/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
25/11/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
24/11/2009 | 130.00p | 133.00p | 130.00p | 130.00p | 2985 |
23/11/2009 | 129.00p | 133.00p | 129.00p | 130.00p | 10000 |
20/11/2009 | 129.00p | 129.00p | 125.00p | 129.00p | 1435 |
19/11/2009 | 128.00p | 133.00p | 124.00p | 129.00p | 2900 |
18/11/2009 | 126.50p | 130.00p | 126.50p | 128.00p | 1500 |
17/11/2009 | 125.50p | 130.00p | 125.50p | 126.50p | 8766 |
16/11/2009 | 125.50p | 127.75p | 125.50p | 125.50p | 1116 |
13/11/2009 | 125.50p | 128.00p | 123.85p | 125.50p | 18415 |
12/11/2009 | 125.50p | 125.50p | 123.95p | 125.50p | 10000 |
11/11/2009 | 125.50p | 125.50p | 124.50p | 125.50p | 9000 |
10/11/2009 | 125.50p | 128.00p | 124.00p | 125.50p | 5521 |
09/11/2009 | 126.50p | 123.91p | 123.91p | 125.50p | 1750 |
06/11/2009 | 126.50p | 126.50p | 123.91p | 126.50p | 2000 |
05/11/2009 | 127.00p | 129.04p | 126.50p | 126.50p | 5000 |
04/11/2009 | 128.50p | 130.92p | 127.50p | 127.50p | 1297 |
03/11/2009 | 128.50p | 128.50p | 128.50p | 128.50p | 2802 |
02/11/2009 | 132.50p | 131.40p | 127.00p | 129.50p | 29712 |
30/10/2009 | 132.50p | 134.15p | 132.50p | 132.50p | 12040 |
29/10/2009 | 132.50p | 132.50p | 130.25p | 132.50p | 12598 |
28/10/2009 | 132.50p | 132.50p | 130.00p | 132.50p | 26282 |
27/10/2009 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
26/10/2009 | 134.00p | 132.50p | 130.00p | 132.50p | 17471 |
23/10/2009 | 134.50p | 134.00p | 131.17p | 134.00p | 5000 |
22/10/2009 | 134.50p | 138.55p | 131.17p | 134.50p | 2929 |
21/10/2009 | 134.50p | 139.00p | 134.00p | 134.50p | 24951 |
20/10/2009 | 142.00p | 142.00p | 134.50p | 134.50p | 27510 |
19/10/2009 | 142.50p | 146.00p | 137.45p | 142.00p | 31800 |
16/10/2009 | 143.50p | 142.50p | 138.45p | 142.50p | 1000 |
15/10/2009 | 143.50p | 146.00p | 140.00p | 143.50p | 3858 |
14/10/2009 | 143.50p | 145.00p | 141.00p | 143.50p | 501128 |
13/10/2009 | 144.00p | 143.50p | 140.40p | 143.50p | 200 |
12/10/2009 | 146.00p | 144.00p | 140.00p | 144.00p | 7000 |
09/10/2009 | 140.50p | 150.00p | 144.00p | 146.00p | 204316 |
08/10/2009 | 139.00p | 140.50p | 139.00p | 140.50p | 0 |
07/10/2009 | 139.00p | 143.30p | 139.00p | 139.00p | 37 |
06/10/2009 | 133.50p | 139.00p | 133.50p | 139.00p | 262277 |
05/10/2009 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
02/10/2009 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
01/10/2009 | 128.00p | 134.00p | 129.60p | 131.50p | 33290 |
30/09/2009 | 128.00p | 128.00p | 126.08p | 128.00p | 3733 |
29/09/2009 | 128.00p | 131.44p | 126.08p | 128.00p | 11325 |
28/09/2009 | 128.00p | 128.00p | 126.08p | 128.00p | 2603 |
25/09/2009 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
24/09/2009 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
23/09/2009 | 128.00p | 134.00p | 124.00p | 128.00p | 19660 |
22/09/2009 | 131.00p | 131.00p | 128.00p | 128.00p | 10965 |
21/09/2009 | 132.50p | 136.00p | 127.88p | 131.00p | 6439 |
*Close Price adjusted for both dividends and splits