Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2010 | 86.00p | 88.50p | 84.50p | 88.00p | 47502 |
16/02/2010 | 88.00p | 88.00p | 86.14p | 88.00p | 59361 |
15/02/2010 | 87.00p | 89.96p | 87.00p | 88.00p | 58167 |
12/02/2010 | 88.00p | 90.00p | 84.25p | 89.75p | 245549 |
11/02/2010 | 87.00p | 88.00p | 82.00p | 84.50p | 63272 |
10/02/2010 | 86.50p | 88.95p | 85.00p | 87.25p | 26327 |
09/02/2010 | 87.50p | 89.25p | 85.21p | 86.50p | 38628 |
08/02/2010 | 90.00p | 91.00p | 83.49p | 87.50p | 54383 |
05/02/2010 | 87.75p | 90.80p | 82.50p | 85.50p | 108282 |
04/02/2010 | 89.50p | 90.40p | 87.24p | 88.00p | 78038 |
03/02/2010 | 90.00p | 90.50p | 87.25p | 88.75p | 53966 |
02/02/2010 | 90.00p | 91.86p | 84.00p | 87.75p | 172876 |
01/02/2010 | 90.00p | 92.00p | 88.25p | 91.00p | 46620 |
29/01/2010 | 93.00p | 95.44p | 90.00p | 91.50p | 60350 |
28/01/2010 | 95.00p | 96.25p | 93.37p | 94.00p | 38502 |
27/01/2010 | 95.00p | 96.25p | 94.00p | 95.25p | 43754 |
26/01/2010 | 95.00p | 95.75p | 92.37p | 95.25p | 413983 |
25/01/2010 | 95.00p | 95.00p | 91.00p | 94.00p | 82812 |
22/01/2010 | 93.50p | 96.25p | 91.00p | 92.00p | 220341 |
21/01/2010 | 100.00p | 100.30p | 92.00p | 92.25p | 525398 |
20/01/2010 | 105.00p | 107.40p | 105.00p | 106.00p | 40911 |
19/01/2010 | 106.00p | 108.00p | 105.00p | 106.75p | 51388 |
18/01/2010 | 105.75p | 108.00p | 105.37p | 106.50p | 37824 |
15/01/2010 | 106.75p | 107.23p | 104.00p | 105.75p | 53969 |
14/01/2010 | 107.75p | 108.67p | 106.00p | 107.00p | 36126 |
13/01/2010 | 108.00p | 108.00p | 106.03p | 107.75p | 19521 |
12/01/2010 | 107.00p | 107.50p | 105.95p | 107.00p | 40690 |
11/01/2010 | 108.00p | 109.64p | 107.50p | 108.50p | 77763 |
08/01/2010 | 107.50p | 108.72p | 107.25p | 107.25p | 23379 |
07/01/2010 | 108.50p | 109.00p | 107.50p | 108.00p | 227810 |
06/01/2010 | 107.00p | 108.75p | 106.00p | 107.75p | 41221 |
05/01/2010 | 109.00p | 109.60p | 108.00p | 108.00p | 76016 |
04/01/2010 | 106.00p | 109.00p | 106.00p | 107.50p | 13428 |
31/12/2009 | 107.00p | 109.00p | 105.00p | 107.00p | 14614 |
30/12/2009 | 107.50p | 108.50p | 105.00p | 107.00p | 6455 |
29/12/2009 | 107.00p | 108.00p | 105.00p | 107.50p | 9036 |
24/12/2009 | 107.00p | 108.00p | 107.00p | 107.00p | 5539 |
23/12/2009 | 106.00p | 108.25p | 105.00p | 107.00p | 26156 |
22/12/2009 | 106.00p | 108.40p | 105.25p | 106.75p | 25501 |
21/12/2009 | 105.00p | 108.50p | 105.00p | 107.50p | 13914 |
18/12/2009 | 108.00p | 108.75p | 101.50p | 106.50p | 72010 |
17/12/2009 | 103.00p | 107.75p | 103.00p | 105.50p | 3305 |
16/12/2009 | 105.00p | 106.25p | 103.25p | 105.25p | 22956 |
15/12/2009 | 107.75p | 108.50p | 105.00p | 105.50p | 92560 |
14/12/2009 | 101.75p | 109.00p | 99.00p | 107.75p | 83839 |
11/12/2009 | 103.00p | 105.00p | 101.00p | 101.00p | 72047 |
10/12/2009 | 100.00p | 103.00p | 99.00p | 99.50p | 75090 |
09/12/2009 | 96.50p | 96.50p | 94.50p | 95.25p | 40292 |
08/12/2009 | 94.00p | 96.00p | 94.00p | 95.25p | 20500 |
07/12/2009 | 95.00p | 96.00p | 92.00p | 95.00p | 44487 |
04/12/2009 | 94.00p | 97.96p | 93.00p | 96.00p | 19277 |
03/12/2009 | 94.00p | 94.50p | 93.00p | 94.50p | 10368 |
02/12/2009 | 94.00p | 94.75p | 93.52p | 94.75p | 37594 |
01/12/2009 | 94.00p | 96.00p | 94.00p | 96.00p | 16553 |
30/11/2009 | 94.00p | 98.00p | 93.00p | 95.25p | 411173 |
27/11/2009 | 90.00p | 94.10p | 90.00p | 92.50p | 50023 |
26/11/2009 | 93.00p | 95.20p | 90.62p | 92.50p | 66395 |
25/11/2009 | 98.00p | 99.87p | 94.00p | 95.00p | 78963 |
24/11/2009 | 96.00p | 98.00p | 94.00p | 94.00p | 50534 |
23/11/2009 | 102.00p | 102.00p | 96.00p | 96.00p | 30320 |
20/11/2009 | 100.00p | 100.50p | 98.00p | 98.00p | 19914 |
19/11/2009 | 105.00p | 105.00p | 99.75p | 101.00p | 35333 |
18/11/2009 | 103.00p | 103.00p | 99.00p | 99.00p | 41355 |
17/11/2009 | 103.00p | 104.50p | 103.00p | 104.50p | 1022708 |
16/11/2009 | 103.00p | 105.00p | 102.62p | 105.00p | 10000 |
13/11/2009 | 103.00p | 104.00p | 103.00p | 104.00p | 43985 |
12/11/2009 | 108.00p | 108.00p | 102.00p | 104.50p | 11833 |
11/11/2009 | 106.75p | 107.00p | 106.75p | 107.00p | 0 |
10/11/2009 | 106.00p | 107.50p | 106.00p | 106.75p | 106000 |
09/11/2009 | 106.00p | 109.00p | 106.00p | 107.00p | 23319 |
06/11/2009 | 105.00p | 107.50p | 105.00p | 107.50p | 7000 |
05/11/2009 | 106.00p | 106.00p | 105.00p | 105.00p | 17500 |
04/11/2009 | 106.00p | 108.00p | 106.00p | 107.00p | 12500 |
03/11/2009 | 103.00p | 104.00p | 102.00p | 104.00p | 17663 |
02/11/2009 | 105.00p | 105.50p | 103.00p | 105.50p | 1029000 |
30/10/2009 | 106.00p | 106.00p | 104.00p | 106.00p | 36504 |
29/10/2009 | 104.00p | 106.00p | 102.00p | 105.50p | 1073420 |
28/10/2009 | 106.50p | 106.50p | 105.00p | 106.50p | 10250 |
27/10/2009 | 105.00p | 107.50p | 105.00p | 107.50p | 0 |
26/10/2009 | 109.00p | 109.00p | 105.00p | 105.00p | 112976 |
23/10/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 8512 |
22/10/2009 | 109.00p | 109.00p | 108.75p | 108.75p | 3626 |
21/10/2009 | 109.00p | 109.00p | 108.00p | 108.75p | 18955 |
20/10/2009 | 110.00p | 110.00p | 108.50p | 108.75p | 55000 |
19/10/2009 | 112.00p | 112.00p | 108.50p | 108.50p | 88752 |
16/10/2009 | 108.00p | 108.00p | 107.25p | 108.00p | 31200 |
15/10/2009 | 108.00p | 108.00p | 107.00p | 107.75p | 164958 |
14/10/2009 | 108.00p | 110.00p | 107.00p | 110.00p | 150476 |
13/10/2009 | 108.00p | 110.00p | 108.00p | 110.00p | 15500 |
12/10/2009 | 108.00p | 109.50p | 106.00p | 109.50p | 13540 |
09/10/2009 | 112.00p | 112.00p | 108.50p | 110.00p | 16115 |
08/10/2009 | 107.00p | 109.25p | 107.00p | 109.25p | 56400 |
07/10/2009 | 108.00p | 108.00p | 107.00p | 108.00p | 8950 |
06/10/2009 | 107.00p | 108.50p | 107.00p | 108.50p | 11071 |
05/10/2009 | 108.00p | 108.50p | 106.00p | 108.50p | 19500 |
02/10/2009 | 108.00p | 110.50p | 108.00p | 110.50p | 21157 |
01/10/2009 | 110.00p | 110.00p | 109.00p | 109.00p | 6740 |
30/09/2009 | 110.00p | 117.00p | 108.00p | 109.50p | 443605 |
29/09/2009 | 107.00p | 109.50p | 107.00p | 109.50p | 12330 |
28/09/2009 | 109.00p | 111.00p | 109.00p | 111.00p | 151944 |
25/09/2009 | 110.00p | 110.00p | 109.00p | 109.00p | 325889 |
24/09/2009 | 109.00p | 109.00p | 108.25p | 108.25p | 5500 |
23/09/2009 | 110.00p | 111.00p | 109.50p | 110.75p | 25296 |
22/09/2009 | 105.00p | 107.00p | 105.00p | 107.00p | 1845539 |
21/09/2009 | 108.00p | 108.00p | 104.00p | 106.50p | 36251 |
*Close Price adjusted for both dividends and splits