Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2009 | 174.00p | 174.00p | 174.00p | 174.00p | 18 |
22/12/2009 | 174.00p | 183.00p | 174.00p | 174.00p | 13420 |
21/12/2009 | 182.00p | 182.90p | 182.00p | 182.00p | 489 |
18/12/2009 | 188.00p | 188.00p | 182.00p | 182.00p | 8136 |
17/12/2009 | 185.00p | 185.25p | 182.45p | 185.25p | 11080 |
16/12/2009 | 184.00p | 184.00p | 178.90p | 183.00p | 8500 |
15/12/2009 | 188.00p | 188.00p | 183.00p | 183.00p | 80 |
14/12/2009 | 182.00p | 182.00p | 176.95p | 181.50p | 7482 |
11/12/2009 | 182.00p | 182.00p | 177.80p | 182.00p | 308 |
10/12/2009 | 170.00p | 182.00p | 170.00p | 182.00p | 3610 |
09/12/2009 | 178.00p | 178.00p | 176.00p | 176.00p | 0 |
08/12/2009 | 184.00p | 184.00p | 178.00p | 178.00p | 939 |
07/12/2009 | 174.50p | 184.00p | 174.50p | 184.00p | 21731 |
04/12/2009 | 175.00p | 175.00p | 168.20p | 171.00p | 2281 |
03/12/2009 | 175.00p | 175.00p | 168.00p | 168.00p | 1806 |
02/12/2009 | 172.00p | 175.00p | 171.00p | 171.00p | 2761 |
01/12/2009 | 169.00p | 170.00p | 166.60p | 170.00p | 4006 |
30/11/2009 | 170.00p | 170.00p | 161.50p | 166.00p | 5975 |
27/11/2009 | 152.00p | 165.00p | 150.92p | 165.00p | 37488 |
26/11/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
25/11/2009 | 146.00p | 150.00p | 145.00p | 145.00p | 8481 |
24/11/2009 | 158.00p | 160.00p | 155.00p | 155.00p | 713 |
23/11/2009 | 158.00p | 158.00p | 154.00p | 154.00p | 2113 |
20/11/2009 | 153.00p | 156.50p | 153.00p | 156.50p | 1500 |
19/11/2009 | 154.00p | 156.00p | 152.50p | 153.00p | 10000 |
18/11/2009 | 148.00p | 157.00p | 145.00p | 148.50p | 12977 |
17/11/2009 | 157.00p | 157.00p | 148.00p | 157.00p | 3040 |
16/11/2009 | 158.00p | 158.40p | 156.00p | 157.50p | 24251 |
13/11/2009 | 164.50p | 164.50p | 164.00p | 164.00p | 0 |
12/11/2009 | 164.00p | 164.50p | 156.00p | 164.50p | 19586 |
11/11/2009 | 165.00p | 166.00p | 158.00p | 164.00p | 31367 |
10/11/2009 | 165.00p | 169.00p | 165.00p | 169.00p | 3100 |
09/11/2009 | 170.00p | 170.00p | 165.00p | 165.00p | 12555 |
06/11/2009 | 177.00p | 177.00p | 177.00p | 177.00p | 1500 |
05/11/2009 | 174.50p | 177.00p | 174.50p | 177.00p | 2680 |
04/11/2009 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
03/11/2009 | 174.50p | 174.50p | 174.50p | 174.50p | 1250 |
02/11/2009 | 170.50p | 174.50p | 170.50p | 174.50p | 4500 |
30/10/2009 | 166.00p | 170.50p | 166.00p | 170.50p | 1500 |
29/10/2009 | 166.00p | 166.00p | 166.00p | 166.00p | 602 |
28/10/2009 | 175.00p | 175.00p | 170.50p | 170.50p | 3000 |
27/10/2009 | 175.00p | 175.00p | 175.00p | 175.00p | 200 |
26/10/2009 | 175.00p | 175.00p | 175.00p | 175.00p | 7987 |
23/10/2009 | 174.00p | 175.00p | 174.00p | 175.00p | 2750 |
22/10/2009 | 177.00p | 177.00p | 174.00p | 174.00p | 6122 |
21/10/2009 | 186.00p | 186.00p | 181.25p | 181.25p | 8290 |
20/10/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
19/10/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 2922 |
16/10/2009 | 181.00p | 182.50p | 181.00p | 182.50p | 4199 |
15/10/2009 | 182.00p | 182.00p | 181.00p | 181.00p | 0 |
14/10/2009 | 182.00p | 182.00p | 182.00p | 182.00p | 73 |
13/10/2009 | 180.00p | 181.00p | 180.00p | 181.00p | 4745 |
12/10/2009 | 185.00p | 185.00p | 177.00p | 180.00p | 28974 |
09/10/2009 | 179.00p | 179.00p | 179.00p | 179.00p | 5000 |
08/10/2009 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
07/10/2009 | 180.00p | 180.00p | 179.00p | 179.00p | 5373 |
06/10/2009 | 184.00p | 184.00p | 180.00p | 180.00p | 0 |
05/10/2009 | 184.00p | 184.00p | 182.00p | 184.00p | 1377 |
02/10/2009 | 184.00p | 184.00p | 179.50p | 179.50p | 973 |
01/10/2009 | 176.00p | 179.50p | 176.00p | 179.50p | 9453 |
30/09/2009 | 180.00p | 180.00p | 176.00p | 176.00p | 4073 |
29/09/2009 | 188.00p | 188.00p | 188.00p | 188.00p | 1603 |
28/09/2009 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
25/09/2009 | 182.50p | 184.00p | 182.50p | 184.00p | 2548 |
24/09/2009 | 187.00p | 187.00p | 182.50p | 182.50p | 12058 |
23/09/2009 | 193.00p | 193.00p | 191.00p | 191.00p | 2068 |
22/09/2009 | 193.00p | 193.00p | 193.00p | 193.00p | 1000 |
21/09/2009 | 199.00p | 199.00p | 193.00p | 193.00p | 1501 |
*Close Price adjusted for both dividends and splits