Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/02/2010 | 29.25p | 29.25p | 29.08p | 29.25p | 58505 |
22/02/2010 | 29.25p | 29.25p | 28.75p | 29.25p | 311504 |
19/02/2010 | 29.25p | 29.25p | 29.00p | 29.25p | 133642 |
18/02/2010 | 29.25p | 29.25p | 29.00p | 29.25p | 144485 |
17/02/2010 | 29.25p | 29.25p | 29.01p | 29.25p | 49175 |
16/02/2010 | 29.25p | 29.25p | 29.00p | 29.25p | 332022 |
15/02/2010 | 29.25p | 29.25p | 29.00p | 29.25p | 81183 |
12/02/2010 | 29.25p | 29.50p | 29.00p | 29.25p | 107962 |
11/02/2010 | 29.25p | 29.25p | 29.00p | 29.25p | 124459 |
10/02/2010 | 30.00p | 30.00p | 29.00p | 29.25p | 568506 |
09/02/2010 | 30.25p | 30.75p | 29.44p | 30.00p | 1013949 |
08/02/2010 | 26.75p | 31.00p | 26.00p | 30.25p | 10862360 |
05/02/2010 | 26.25p | 26.25p | 26.00p | 26.25p | 157444 |
04/02/2010 | 26.25p | 26.25p | 26.01p | 26.25p | 135780 |
03/02/2010 | 26.25p | 26.25p | 26.00p | 26.25p | 21898 |
02/02/2010 | 26.25p | 26.25p | 25.75p | 26.25p | 135050 |
01/02/2010 | 26.25p | 26.25p | 25.75p | 26.25p | 159706 |
29/01/2010 | 26.25p | 26.25p | 26.00p | 26.25p | 36049 |
28/01/2010 | 26.50p | 26.50p | 26.00p | 26.25p | 304354 |
27/01/2010 | 26.50p | 26.50p | 26.25p | 26.50p | 97570 |
26/01/2010 | 26.50p | 26.50p | 26.25p | 26.50p | 50698 |
25/01/2010 | 26.75p | 26.88p | 26.00p | 26.50p | 523008 |
22/01/2010 | 26.75p | 26.98p | 26.50p | 26.75p | 98502 |
21/01/2010 | 27.00p | 27.00p | 26.25p | 27.00p | 157605 |
20/01/2010 | 27.00p | 27.00p | 26.75p | 27.00p | 53669 |
19/01/2010 | 26.75p | 27.00p | 26.50p | 27.00p | 263205 |
18/01/2010 | 27.25p | 27.25p | 26.54p | 26.75p | 210789 |
15/01/2010 | 27.75p | 27.75p | 26.75p | 27.25p | 251728 |
14/01/2010 | 27.50p | 28.00p | 27.25p | 27.75p | 2373874 |
13/01/2010 | 27.50p | 27.60p | 27.25p | 27.50p | 125870 |
12/01/2010 | 27.50p | 27.75p | 27.10p | 27.50p | 483518 |
11/01/2010 | 27.25p | 27.75p | 27.01p | 27.50p | 508401 |
08/01/2010 | 27.25p | 27.25p | 27.00p | 27.25p | 507068 |
07/01/2010 | 27.25p | 27.29p | 26.75p | 27.25p | 783173 |
06/01/2010 | 29.25p | 29.50p | 27.00p | 27.50p | 855604 |
05/01/2010 | 27.00p | 27.36p | 26.00p | 26.75p | 288526 |
04/01/2010 | 26.50p | 27.00p | 26.34p | 27.00p | 603288 |
31/12/2009 | 26.50p | 26.51p | 26.00p | 26.50p | 142921 |
30/12/2009 | 26.25p | 26.75p | 26.00p | 26.50p | 576772 |
29/12/2009 | 25.00p | 26.50p | 25.00p | 26.25p | 678615 |
24/12/2009 | 24.75p | 25.25p | 24.50p | 25.00p | 266500 |
23/12/2009 | 24.25p | 24.75p | 23.95p | 24.50p | 105580 |
22/12/2009 | 23.75p | 24.70p | 23.75p | 24.25p | 239081 |
21/12/2009 | 23.75p | 24.00p | 23.75p | 23.75p | 127948 |
18/12/2009 | 23.75p | 24.00p | 23.44p | 23.75p | 473553 |
17/12/2009 | 23.50p | 24.25p | 23.50p | 23.75p | 164739 |
16/12/2009 | 23.25p | 24.00p | 23.20p | 23.50p | 65137 |
15/12/2009 | 23.25p | 23.50p | 23.13p | 23.25p | 34643 |
14/12/2009 | 22.75p | 23.50p | 22.75p | 23.25p | 97388 |
11/12/2009 | 22.75p | 23.00p | 22.50p | 22.75p | 95000 |
10/12/2009 | 21.75p | 23.00p | 21.75p | 22.75p | 1514162 |
09/12/2009 | 21.50p | 22.00p | 21.50p | 21.75p | 194886 |
08/12/2009 | 21.75p | 22.00p | 21.34p | 21.50p | 96424 |
07/12/2009 | 22.50p | 22.50p | 21.48p | 21.75p | 273747 |
04/12/2009 | 23.75p | 23.75p | 22.75p | 22.75p | 28680 |
03/12/2009 | 24.25p | 24.50p | 23.56p | 23.75p | 214624 |
02/12/2009 | 24.25p | 24.75p | 24.00p | 24.25p | 2014752 |
01/12/2009 | 22.75p | 24.75p | 22.69p | 24.25p | 741365 |
30/11/2009 | 22.75p | 23.00p | 22.75p | 22.75p | 72799 |
27/11/2009 | 23.00p | 23.18p | 22.50p | 22.75p | 236171 |
26/11/2009 | 23.25p | 23.50p | 23.00p | 23.00p | 33777 |
25/11/2009 | 23.50p | 23.60p | 23.07p | 23.25p | 107064 |
24/11/2009 | 22.75p | 23.95p | 22.60p | 23.50p | 302158 |
23/11/2009 | 20.75p | 23.50p | 20.66p | 22.75p | 1270662 |
20/11/2009 | 20.75p | 20.75p | 20.66p | 20.75p | 122437 |
19/11/2009 | 20.75p | 20.75p | 20.50p | 20.75p | 53268 |
18/11/2009 | 20.75p | 20.75p | 20.50p | 20.75p | 59751 |
17/11/2009 | 20.75p | 20.75p | 20.57p | 20.75p | 119188 |
16/11/2009 | 20.75p | 20.75p | 20.53p | 20.75p | 53117 |
13/11/2009 | 20.75p | 20.75p | 20.55p | 20.75p | 484464 |
12/11/2009 | 20.75p | 20.75p | 20.50p | 20.75p | 200462 |
11/11/2009 | 22.00p | 22.00p | 20.50p | 20.75p | 377162 |
10/11/2009 | 22.25p | 22.08p | 21.25p | 22.00p | 120285 |
09/11/2009 | 21.75p | 22.50p | 21.55p | 22.25p | 514773 |
06/11/2009 | 20.25p | 21.75p | 20.30p | 21.75p | 361147 |
05/11/2009 | 19.25p | 20.50p | 19.39p | 20.25p | 1134022 |
04/11/2009 | 17.75p | 17.70p | 17.50p | 17.75p | 107761 |
03/11/2009 | 17.75p | 17.75p | 17.50p | 17.75p | 34229 |
02/11/2009 | 17.75p | 17.75p | 17.51p | 17.75p | 51881 |
30/10/2009 | 17.75p | 17.75p | 17.25p | 17.75p | 124624 |
29/10/2009 | 17.75p | 17.75p | 17.25p | 17.75p | 113152 |
28/10/2009 | 17.75p | 17.75p | 17.50p | 17.75p | 25472 |
27/10/2009 | 17.50p | 17.75p | 17.25p | 17.75p | 337588 |
26/10/2009 | 18.00p | 17.50p | 17.13p | 17.50p | 113857 |
23/10/2009 | 18.25p | 18.00p | 17.75p | 18.00p | 158072 |
22/10/2009 | 18.25p | 18.50p | 17.75p | 18.25p | 110385 |
21/10/2009 | 18.50p | 18.25p | 18.00p | 18.25p | 63148 |
20/10/2009 | 18.50p | 18.50p | 18.25p | 18.50p | 109161 |
19/10/2009 | 18.25p | 18.75p | 18.03p | 18.50p | 100275 |
16/10/2009 | 18.50p | 18.62p | 18.00p | 18.25p | 29056 |
15/10/2009 | 17.75p | 18.50p | 17.63p | 18.50p | 41561 |
14/10/2009 | 17.25p | 17.75p | 17.25p | 17.75p | 388398 |
13/10/2009 | 17.25p | 17.25p | 17.15p | 17.25p | 263187 |
12/10/2009 | 17.00p | 17.25p | 16.75p | 17.25p | 493683 |
09/10/2009 | 17.00p | 17.25p | 16.25p | 17.00p | 136037 |
08/10/2009 | 17.25p | 17.00p | 16.25p | 16.75p | 538261 |
07/10/2009 | 17.75p | 17.75p | 16.75p | 17.25p | 295222 |
06/10/2009 | 17.75p | 17.87p | 17.25p | 17.75p | 107385 |
05/10/2009 | 18.00p | 17.92p | 17.50p | 17.75p | 88142 |
02/10/2009 | 18.25p | 18.25p | 17.75p | 18.25p | 36421 |
01/10/2009 | 18.00p | 18.25p | 17.50p | 18.25p | 69079 |
30/09/2009 | 18.25p | 18.25p | 17.50p | 18.25p | 63637 |
29/09/2009 | 18.25p | 18.38p | 18.00p | 18.25p | 91554 |
28/09/2009 | 18.25p | 18.40p | 18.00p | 18.25p | 146207 |
25/09/2009 | 18.25p | 18.37p | 18.00p | 18.25p | 96209 |
24/09/2009 | 18.75p | 18.75p | 18.25p | 18.25p | 70974 |
23/09/2009 | 18.75p | 18.75p | 18.35p | 18.75p | 14543 |
22/09/2009 | 19.00p | 18.80p | 18.25p | 18.75p | 173780 |
21/09/2009 | 18.75p | 19.00p | 18.00p | 19.00p | 383796 |
*Close Price adjusted for both dividends and splits