Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2010 | 91.00p | 92.00p | 91.00p | 91.00p | 10000 |
08/03/2010 | 89.00p | 93.00p | 89.00p | 91.00p | 30951 |
05/03/2010 | 87.00p | 88.03p | 86.25p | 87.50p | 7000 |
04/03/2010 | 86.50p | 88.00p | 84.71p | 87.00p | 14103 |
03/03/2010 | 86.50p | 88.00p | 85.06p | 86.50p | 5891 |
02/03/2010 | 86.50p | 87.00p | 85.05p | 86.50p | 7452 |
01/03/2010 | 85.00p | 86.50p | 85.00p | 86.50p | 4372 |
26/02/2010 | 85.00p | 85.50p | 85.00p | 85.00p | 66622 |
25/02/2010 | 85.00p | 87.00p | 85.00p | 85.00p | 18139 |
24/02/2010 | 84.50p | 85.00p | 83.50p | 85.00p | 9000 |
23/02/2010 | 83.50p | 86.00p | 83.50p | 84.50p | 2137 |
22/02/2010 | 81.00p | 83.50p | 81.00p | 83.50p | 72619 |
19/02/2010 | 77.50p | 81.00p | 77.25p | 81.00p | 36329 |
18/02/2010 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
17/02/2010 | 74.50p | 74.50p | 73.00p | 74.50p | 1000 |
16/02/2010 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
15/02/2010 | 74.50p | 75.00p | 73.30p | 74.50p | 5000 |
12/02/2010 | 74.50p | 76.00p | 74.50p | 74.50p | 1000 |
11/02/2010 | 74.50p | 74.95p | 74.50p | 74.50p | 3000 |
10/02/2010 | 74.50p | 74.95p | 74.50p | 74.50p | 2638 |
09/02/2010 | 74.50p | 74.50p | 73.30p | 74.50p | 174 |
08/02/2010 | 74.50p | 75.00p | 73.30p | 74.50p | 11500 |
05/02/2010 | 75.00p | 75.00p | 73.30p | 74.50p | 2646 |
04/02/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
03/02/2010 | 76.00p | 76.00p | 75.00p | 75.00p | 0 |
02/02/2010 | 76.00p | 76.00p | 75.00p | 76.00p | 5000 |
01/02/2010 | 76.00p | 76.00p | 75.00p | 76.00p | 8000 |
29/01/2010 | 76.00p | 76.45p | 76.00p | 76.00p | 1288 |
28/01/2010 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
27/01/2010 | 78.00p | 78.00p | 70.00p | 76.00p | 92445 |
26/01/2010 | 79.00p | 79.00p | 78.00p | 78.00p | 0 |
25/01/2010 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
22/01/2010 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
21/01/2010 | 79.00p | 80.00p | 78.20p | 79.00p | 8175 |
20/01/2010 | 80.50p | 80.50p | 78.00p | 79.00p | 15799 |
19/01/2010 | 80.50p | 80.50p | 78.50p | 80.50p | 800 |
18/01/2010 | 79.50p | 80.50p | 78.50p | 80.50p | 1198 |
15/01/2010 | 79.00p | 82.00p | 79.00p | 79.50p | 4000 |
14/01/2010 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
13/01/2010 | 76.50p | 81.00p | 76.20p | 79.00p | 11788 |
12/01/2010 | 73.50p | 78.00p | 73.00p | 76.50p | 24964 |
11/01/2010 | 71.50p | 75.00p | 71.50p | 73.50p | 22815 |
08/01/2010 | 71.50p | 72.75p | 71.50p | 71.50p | 2043 |
07/01/2010 | 71.50p | 72.70p | 70.25p | 71.50p | 1630 |
06/01/2010 | 72.50p | 72.50p | 70.25p | 71.50p | 1500 |
05/01/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
04/01/2010 | 73.50p | 75.00p | 72.50p | 72.50p | 14085 |
31/12/2009 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
30/12/2009 | 73.50p | 75.00p | 73.50p | 73.50p | 1528 |
29/12/2009 | 70.50p | 75.00p | 70.50p | 73.50p | 20000 |
24/12/2009 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
23/12/2009 | 70.50p | 70.50p | 69.05p | 70.50p | 7260 |
22/12/2009 | 70.50p | 70.50p | 69.05p | 70.50p | 5000 |
21/12/2009 | 70.50p | 72.45p | 69.00p | 70.50p | 6284 |
18/12/2009 | 70.50p | 72.95p | 68.00p | 70.50p | 11000 |
17/12/2009 | 70.50p | 70.50p | 69.00p | 70.50p | 1000 |
16/12/2009 | 70.50p | 72.95p | 69.00p | 70.50p | 2063 |
15/12/2009 | 71.50p | 72.95p | 69.00p | 70.50p | 10054 |
14/12/2009 | 72.50p | 73.00p | 71.25p | 71.50p | 3400 |
11/12/2009 | 72.50p | 72.50p | 71.75p | 72.50p | 2000 |
10/12/2009 | 73.50p | 73.50p | 72.50p | 72.50p | 10864 |
09/12/2009 | 72.50p | 73.50p | 72.50p | 73.50p | 0 |
08/12/2009 | 70.50p | 75.00p | 70.50p | 72.50p | 2500 |
07/12/2009 | 70.50p | 72.00p | 70.50p | 70.50p | 500 |
04/12/2009 | 70.50p | 74.00p | 70.50p | 70.50p | 4100 |
03/12/2009 | 70.50p | 73.00p | 70.50p | 70.50p | 4000 |
02/12/2009 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
01/12/2009 | 68.50p | 73.00p | 68.50p | 70.50p | 6700 |
30/11/2009 | 62.50p | 69.15p | 62.50p | 68.00p | 21274 |
27/11/2009 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
26/11/2009 | 64.00p | 65.12p | 64.00p | 64.00p | 3500 |
25/11/2009 | 65.00p | 65.12p | 64.00p | 64.00p | 17000 |
24/11/2009 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
23/11/2009 | 66.50p | 66.50p | 65.00p | 65.50p | 1000 |
20/11/2009 | 66.50p | 66.50p | 65.00p | 66.50p | 6000 |
19/11/2009 | 67.50p | 67.50p | 66.50p | 66.50p | 0 |
18/11/2009 | 67.50p | 70.00p | 66.00p | 67.50p | 10828 |
17/11/2009 | 68.50p | 68.50p | 67.50p | 67.50p | 0 |
16/11/2009 | 68.50p | 68.50p | 67.50p | 68.50p | 1000 |
13/11/2009 | 68.50p | 68.75p | 67.50p | 68.50p | 20000 |
12/11/2009 | 70.00p | 70.00p | 65.00p | 68.50p | 11000 |
11/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
09/11/2009 | 70.00p | 71.00p | 70.00p | 70.00p | 2250 |
06/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
04/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 3500 |
02/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
30/10/2009 | 71.50p | 70.00p | 66.00p | 70.00p | 9720 |
29/10/2009 | 73.50p | 74.50p | 71.50p | 71.50p | 9700 |
28/10/2009 | 77.50p | 75.00p | 72.00p | 73.50p | 3640 |
27/10/2009 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
26/10/2009 | 78.50p | 78.50p | 77.50p | 77.50p | 600 |
23/10/2009 | 79.50p | 77.00p | 77.00p | 78.50p | 5000 |
22/10/2009 | 79.50p | 80.50p | 79.50p | 79.50p | 25000 |
21/10/2009 | 80.50p | 80.50p | 79.50p | 79.50p | 5000 |
20/10/2009 | 81.50p | 80.50p | 78.00p | 80.50p | 13500 |
19/10/2009 | 81.50p | 81.50p | 80.30p | 81.50p | 4000 |
16/10/2009 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
15/10/2009 | 81.50p | 81.50p | 80.00p | 81.50p | 5000 |
14/10/2009 | 81.50p | 82.70p | 80.00p | 81.50p | 21500 |
13/10/2009 | 82.50p | 82.50p | 81.50p | 81.50p | 0 |
12/10/2009 | 82.50p | 82.50p | 80.50p | 82.50p | 7391 |
09/10/2009 | 79.50p | 85.00p | 80.00p | 82.50p | 19550 |
08/10/2009 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
07/10/2009 | 77.00p | 79.50p | 77.00p | 79.50p | 24993 |
06/10/2009 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
05/10/2009 | 77.00p | 80.00p | 77.00p | 77.00p | 12421 |
02/10/2009 | 78.00p | 77.00p | 74.50p | 77.00p | 21600 |
01/10/2009 | 78.50p | 78.50p | 78.00p | 78.00p | 50000 |
30/09/2009 | 78.50p | 78.50p | 77.00p | 78.50p | 10000 |
29/09/2009 | 80.50p | 78.50p | 77.00p | 78.50p | 2000 |
28/09/2009 | 80.50p | 81.75p | 78.00p | 80.50p | 10501 |
25/09/2009 | 81.50p | 81.00p | 78.00p | 80.50p | 19299 |
24/09/2009 | 82.50p | 81.50p | 79.00p | 81.50p | 13500 |
23/09/2009 | 82.50p | 84.00p | 80.00p | 82.50p | 7357 |
22/09/2009 | 82.50p | 82.50p | 81.00p | 82.50p | 13258 |
21/09/2009 | 80.50p | 82.50p | 80.50p | 82.50p | 34440 |
*Close Price adjusted for both dividends and splits