Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2010 | 501.40p | 513.78p | 501.40p | 501.40p | 10730 |
04/01/2010 | 481.27p | 507.56p | 481.27p | 501.40p | 13402 |
31/12/2009 | 492.08p | 495.07p | 492.08p | 495.07p | 0 |
30/12/2009 | 492.08p | 492.08p | 492.08p | 492.08p | 0 |
29/12/2009 | 492.46p | 492.46p | 492.08p | 492.08p | 0 |
24/12/2009 | 492.08p | 492.46p | 492.08p | 492.46p | 0 |
23/12/2009 | 492.08p | 492.08p | 492.08p | 492.08p | 0 |
22/12/2009 | 492.08p | 495.44p | 492.08p | 492.08p | 3356 |
21/12/2009 | 495.81p | 495.81p | 492.08p | 492.08p | 3353 |
18/12/2009 | 495.81p | 506.62p | 495.81p | 506.62p | 4327 |
17/12/2009 | 506.99p | 506.99p | 506.99p | 506.99p | 0 |
16/12/2009 | 514.45p | 518.18p | 506.99p | 506.99p | 6953 |
15/12/2009 | 523.77p | 525.63p | 523.77p | 525.63p | 0 |
14/12/2009 | 531.23p | 531.23p | 523.77p | 523.77p | 2864 |
11/12/2009 | 531.23p | 531.23p | 531.23p | 531.23p | 0 |
10/12/2009 | 534.95p | 534.95p | 531.23p | 531.23p | 0 |
09/12/2009 | 533.09p | 534.95p | 533.09p | 534.95p | 25297 |
08/12/2009 | 536.82p | 544.27p | 529.74p | 533.09p | 14858 |
07/12/2009 | 536.82p | 536.82p | 524.52p | 524.52p | 2682 |
04/12/2009 | 548.00p | 548.00p | 529.36p | 533.09p | 24758 |
03/12/2009 | 548.00p | 561.05p | 548.00p | 561.05p | 2682 |
02/12/2009 | 561.05p | 561.05p | 561.05p | 561.05p | 0 |
01/12/2009 | 558.44p | 561.05p | 558.44p | 561.05p | 0 |
30/11/2009 | 556.58p | 558.44p | 556.58p | 558.44p | 0 |
27/11/2009 | 562.91p | 577.83p | 556.58p | 556.58p | 26288 |
26/11/2009 | 560.30p | 568.88p | 559.93p | 568.88p | 6034 |
25/11/2009 | 574.10p | 577.86p | 567.01p | 567.01p | 33940 |
24/11/2009 | 579.69p | 579.69p | 577.83p | 577.83p | 0 |
23/11/2009 | 577.83p | 592.59p | 577.41p | 579.69p | 10731 |
20/11/2009 | 585.28p | 590.13p | 585.28p | 590.13p | 0 |
19/11/2009 | 589.01p | 589.01p | 585.28p | 585.28p | 0 |
18/11/2009 | 589.01p | 589.01p | 589.01p | 589.01p | 0 |
17/11/2009 | 0.00p | 589.01p | 583.42p | 589.01p | 0 |
*Close Price adjusted for both dividends and splits