Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2010 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
05/01/2010 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
04/01/2010 | 119.50p | 122.00p | 119.50p | 119.50p | 2000 |
31/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
30/12/2009 | 119.50p | 122.00p | 119.50p | 119.50p | 260 |
29/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
24/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
23/12/2009 | 122.50p | 125.00p | 118.00p | 119.50p | 7000 |
22/12/2009 | 117.50p | 125.00p | 117.50p | 122.50p | 7400 |
21/12/2009 | 112.50p | 117.50p | 112.50p | 117.50p | 10000 |
18/12/2009 | 115.00p | 115.00p | 110.25p | 112.50p | 3117 |
17/12/2009 | 115.00p | 115.00p | 105.50p | 115.00p | 39102 |
16/12/2009 | 126.00p | 126.00p | 110.00p | 116.00p | 32479 |
15/12/2009 | 127.00p | 127.00p | 122.00p | 126.00p | 2650 |
14/12/2009 | 137.00p | 137.00p | 123.00p | 127.00p | 7023 |
11/12/2009 | 149.00p | 149.00p | 120.00p | 137.00p | 33274 |
10/12/2009 | 156.50p | 156.50p | 153.00p | 156.50p | 1750 |
09/12/2009 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
08/12/2009 | 156.50p | 156.50p | 150.00p | 156.50p | 1900 |
07/12/2009 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
04/12/2009 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
03/12/2009 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
02/12/2009 | 161.50p | 163.00p | 155.00p | 156.50p | 6000 |
01/12/2009 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
30/11/2009 | 161.50p | 162.50p | 161.50p | 161.50p | 900 |
27/11/2009 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
26/11/2009 | 161.50p | 163.00p | 158.00p | 161.50p | 400 |
25/11/2009 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
24/11/2009 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
23/11/2009 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
20/11/2009 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
19/11/2009 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
18/11/2009 | 165.00p | 165.50p | 160.00p | 161.50p | 5500 |
17/11/2009 | 158.00p | 165.00p | 158.00p | 165.00p | 0 |
16/11/2009 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
13/11/2009 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
12/11/2009 | 155.00p | 158.00p | 152.00p | 158.00p | 2250 |
11/11/2009 | 159.00p | 159.00p | 155.00p | 155.00p | 0 |
10/11/2009 | 160.50p | 159.00p | 156.00p | 159.00p | 1650 |
09/11/2009 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
06/11/2009 | 158.50p | 160.50p | 158.50p | 160.50p | 0 |
05/11/2009 | 156.50p | 158.50p | 154.00p | 158.50p | 0 |
04/11/2009 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
03/11/2009 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
02/11/2009 | 159.00p | 159.00p | 156.50p | 156.50p | 0 |
30/10/2009 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
29/10/2009 | 162.00p | 162.00p | 159.00p | 159.00p | 0 |
28/10/2009 | 170.50p | 162.00p | 160.00p | 162.00p | 10270 |
27/10/2009 | 174.00p | 174.00p | 170.50p | 170.50p | 0 |
26/10/2009 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
23/10/2009 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
22/10/2009 | 175.00p | 175.00p | 170.00p | 174.00p | 6500 |
21/10/2009 | 177.00p | 173.00p | 170.00p | 175.00p | 5500 |
20/10/2009 | 178.50p | 178.50p | 177.00p | 177.00p | 6925 |
19/10/2009 | 165.00p | 178.50p | 170.00p | 178.50p | 6750 |
16/10/2009 | 159.00p | 165.00p | 152.00p | 165.00p | 17946 |
15/10/2009 | 165.00p | 159.00p | 157.00p | 159.00p | 2500 |
14/10/2009 | 168.50p | 168.50p | 165.00p | 165.00p | 0 |
13/10/2009 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
12/10/2009 | 172.50p | 172.50p | 167.00p | 167.00p | 0 |
09/10/2009 | 162.00p | 172.50p | 162.00p | 172.50p | 46000 |
08/10/2009 | 157.50p | 160.00p | 157.50p | 160.00p | 0 |
07/10/2009 | 155.00p | 157.50p | 154.00p | 157.50p | 2500 |
06/10/2009 | 158.00p | 158.00p | 155.00p | 155.00p | 0 |
05/10/2009 | 160.50p | 158.00p | 157.00p | 158.00p | 1000 |
02/10/2009 | 168.00p | 168.00p | 160.50p | 160.50p | 1500 |
01/10/2009 | 168.00p | 170.50p | 168.00p | 168.00p | 1451 |
30/09/2009 | 158.50p | 172.50p | 161.00p | 168.00p | 17838 |
29/09/2009 | 140.00p | 158.50p | 140.00p | 158.50p | 22750 |
28/09/2009 | 134.00p | 138.00p | 130.00p | 134.00p | 17200 |
25/09/2009 | 134.00p | 134.00p | 132.50p | 134.00p | 0 |
24/09/2009 | 134.00p | 137.00p | 134.00p | 134.00p | 1800 |
23/09/2009 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
22/09/2009 | 137.50p | 137.50p | 131.50p | 134.00p | 0 |
21/09/2009 | 135.50p | 140.00p | 131.00p | 137.50p | 21856 |
*Close Price adjusted for both dividends and splits