Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2010 | 29.00p | 29.50p | 29.00p | 29.15p | 184400 |
04/03/2010 | 28.70p | 29.40p | 28.48p | 28.65p | 92925 |
03/03/2010 | 28.25p | 29.00p | 28.00p | 28.70p | 315975 |
02/03/2010 | 26.80p | 28.50p | 26.80p | 28.20p | 361980 |
01/03/2010 | 26.15p | 26.90p | 26.15p | 26.70p | 403620 |
26/02/2010 | 25.70p | 26.40p | 25.70p | 26.05p | 161655 |
25/02/2010 | 25.55p | 26.35p | 25.55p | 25.65p | 167825 |
24/02/2010 | 25.50p | 26.35p | 25.45p | 25.55p | 101985 |
23/02/2010 | 25.40p | 26.35p | 25.35p | 25.50p | 197330 |
22/02/2010 | 24.95p | 26.00p | 24.95p | 25.40p | 429235 |
19/02/2010 | 24.90p | 25.14p | 24.40p | 24.90p | 217405 |
18/02/2010 | 24.95p | 25.00p | 24.40p | 24.95p | 5250 |
17/02/2010 | 24.65p | 25.20p | 24.40p | 24.95p | 119740 |
16/02/2010 | 24.25p | 24.65p | 24.00p | 24.35p | 75670 |
15/02/2010 | 24.20p | 24.70p | 24.00p | 24.25p | 161965 |
12/02/2010 | 24.20p | 24.40p | 24.05p | 24.20p | 18820 |
11/02/2010 | 24.05p | 24.40p | 24.05p | 24.10p | 0 |
10/02/2010 | 23.80p | 24.40p | 23.80p | 23.95p | 90260 |
09/02/2010 | 23.75p | 24.40p | 23.70p | 23.80p | 99515 |
08/02/2010 | 23.75p | 24.40p | 23.70p | 23.75p | 81205 |
05/02/2010 | 23.70p | 24.40p | 23.60p | 23.75p | 98090 |
04/02/2010 | 23.70p | 24.40p | 23.70p | 23.70p | 0 |
03/02/2010 | 23.40p | 24.40p | 23.40p | 23.70p | 42905 |
02/02/2010 | 23.30p | 23.50p | 23.10p | 23.35p | 131215 |
01/02/2010 | 23.05p | 23.25p | 23.00p | 23.05p | 17500 |
29/01/2010 | 23.00p | 23.25p | 23.00p | 23.05p | 12915 |
28/01/2010 | 23.05p | 23.20p | 22.90p | 23.15p | 73500 |
27/01/2010 | 22.95p | 23.20p | 22.75p | 22.95p | 375000 |
26/01/2010 | 23.10p | 23.18p | 22.70p | 22.95p | 145740 |
25/01/2010 | 23.15p | 23.35p | 23.00p | 23.20p | 52650 |
22/01/2010 | 23.20p | 23.28p | 23.00p | 23.15p | 91170 |
21/01/2010 | 23.30p | 23.48p | 23.10p | 23.35p | 42760 |
20/01/2010 | 23.25p | 23.40p | 23.10p | 23.30p | 15595 |
19/01/2010 | 23.25p | 23.50p | 23.02p | 23.25p | 124785 |
18/01/2010 | 23.30p | 23.48p | 23.10p | 23.25p | 26295 |
15/01/2010 | 23.30p | 23.40p | 23.10p | 23.30p | 81390 |
14/01/2010 | 23.25p | 23.50p | 23.00p | 23.30p | 241215 |
13/01/2010 | 23.25p | 23.48p | 23.10p | 23.25p | 110790 |
12/01/2010 | 23.35p | 23.58p | 23.10p | 23.35p | 158265 |
11/01/2010 | 23.35p | 23.58p | 23.10p | 23.35p | 217490 |
08/01/2010 | 23.30p | 23.58p | 23.10p | 23.30p | 135650 |
07/01/2010 | 23.25p | 23.48p | 23.05p | 23.30p | 206335 |
06/01/2010 | 23.20p | 23.30p | 23.10p | 23.20p | 48890 |
05/01/2010 | 23.15p | 23.30p | 23.10p | 23.20p | 76940 |
04/01/2010 | 23.10p | 23.25p | 23.10p | 23.15p | 61885 |
31/12/2009 | 23.10p | 23.10p | 23.01p | 23.10p | 12500 |
30/12/2009 | 23.10p | 23.25p | 23.01p | 23.10p | 33990 |
29/12/2009 | 23.10p | 23.25p | 23.10p | 23.10p | 4295 |
24/12/2009 | 23.05p | 23.08p | 23.05p | 23.05p | 15000 |
23/12/2009 | 23.00p | 23.25p | 22.90p | 23.00p | 163000 |
22/12/2009 | 22.90p | 23.10p | 22.85p | 23.00p | 33515 |
21/12/2009 | 22.70p | 23.10p | 22.60p | 22.80p | 45300 |
18/12/2009 | 22.70p | 22.70p | 22.25p | 22.70p | 4185 |
17/12/2009 | 22.75p | 23.10p | 22.50p | 22.70p | 4731835 |
16/12/2009 | 22.80p | 23.10p | 22.60p | 22.75p | 60000 |
15/12/2009 | 22.80p | 23.10p | 22.62p | 22.80p | 18365 |
14/12/2009 | 22.80p | 23.10p | 22.60p | 22.80p | 122095 |
11/12/2009 | 22.80p | 23.10p | 22.60p | 22.80p | 34000 |
10/12/2009 | 22.85p | 23.10p | 22.80p | 22.80p | 20000 |
09/12/2009 | 23.00p | 23.10p | 22.60p | 22.85p | 137860 |
08/12/2009 | 23.15p | 23.26p | 22.90p | 23.00p | 142765 |
07/12/2009 | 23.25p | 23.45p | 23.10p | 23.25p | 64775 |
04/12/2009 | 23.25p | 23.50p | 22.96p | 23.25p | 701705 |
03/12/2009 | 22.75p | 23.40p | 22.75p | 23.40p | 196295 |
02/12/2009 | 22.00p | 22.35p | 22.00p | 22.20p | 37500 |
01/12/2009 | 21.15p | 22.10p | 21.15p | 21.90p | 513520 |
30/11/2009 | 21.00p | 21.20p | 20.90p | 21.10p | 25000 |
27/11/2009 | 21.05p | 21.05p | 20.60p | 20.80p | 115320 |
26/11/2009 | 21.60p | 21.60p | 21.05p | 21.20p | 124240 |
25/11/2009 | 21.60p | 21.70p | 21.40p | 21.60p | 96305 |
24/11/2009 | 21.60p | 21.73p | 21.40p | 21.60p | 26325 |
23/11/2009 | 21.80p | 21.80p | 21.40p | 21.75p | 199250 |
20/11/2009 | 21.80p | 21.90p | 21.55p | 21.80p | 90055 |
19/11/2009 | 21.80p | 21.85p | 21.55p | 21.80p | 3500 |
18/11/2009 | 22.00p | 22.00p | 21.55p | 21.95p | 12500 |
17/11/2009 | 22.20p | 22.20p | 21.90p | 22.00p | 57360 |
16/11/2009 | 22.25p | 23.50p | 22.10p | 22.25p | 99200 |
13/11/2009 | 22.30p | 23.50p | 22.10p | 22.25p | 59675 |
12/11/2009 | 22.35p | 23.50p | 22.15p | 22.35p | 924500 |
11/11/2009 | 22.35p | 22.60p | 22.20p | 22.35p | 83065 |
10/11/2009 | 22.30p | 22.60p | 22.10p | 22.35p | 85700 |
09/11/2009 | 22.25p | 22.60p | 22.00p | 22.25p | 64315 |
06/11/2009 | 22.20p | 22.60p | 22.10p | 22.20p | 205840 |
05/11/2009 | 22.15p | 22.60p | 22.10p | 22.15p | 445 |
04/11/2009 | 22.25p | 22.60p | 22.25p | 22.30p | 225490 |
03/11/2009 | 22.60p | 22.60p | 22.05p | 22.20p | 143835 |
02/11/2009 | 22.90p | 22.90p | 22.60p | 22.70p | 100660 |
30/10/2009 | 23.00p | 23.30p | 23.00p | 23.00p | 2145 |
29/10/2009 | 22.80p | 23.20p | 22.80p | 22.80p | 28500 |
28/10/2009 | 22.95p | 23.20p | 22.95p | 22.95p | 0 |
27/10/2009 | 23.25p | 23.60p | 23.10p | 23.10p | 68645 |
26/10/2009 | 23.80p | 23.80p | 23.40p | 23.75p | 25000 |
23/10/2009 | 23.80p | 24.20p | 23.80p | 23.80p | 70675 |
22/10/2009 | 24.85p | 24.45p | 23.60p | 23.75p | 225790 |
21/10/2009 | 24.90p | 25.20p | 24.90p | 24.90p | 57500 |
20/10/2009 | 24.90p | 25.20p | 24.90p | 24.90p | 95530 |
19/10/2009 | 25.10p | 25.10p | 24.55p | 24.90p | 26790 |
16/10/2009 | 25.15p | 25.50p | 25.10p | 25.10p | 234415 |
15/10/2009 | 25.20p | 25.50p | 25.15p | 25.15p | 287650 |
14/10/2009 | 25.10p | 25.50p | 25.10p | 25.10p | 388630 |
13/10/2009 | 24.90p | 25.20p | 24.85p | 24.95p | 155260 |
12/10/2009 | 24.80p | 25.10p | 24.80p | 24.85p | 104660 |
09/10/2009 | 24.55p | 25.05p | 24.55p | 24.80p | 149415 |
08/10/2009 | 24.50p | 24.85p | 24.50p | 24.50p | 4686645 |
07/10/2009 | 24.55p | 24.65p | 24.20p | 24.50p | 182400 |
06/10/2009 | 24.55p | 24.85p | 24.55p | 24.55p | 29815 |
05/10/2009 | 24.90p | 24.90p | 24.40p | 24.55p | 121000 |
02/10/2009 | 25.90p | 25.90p | 24.60p | 25.00p | 381815 |
01/10/2009 | 26.20p | 26.80p | 26.15p | 26.15p | 63025 |
30/09/2009 | 26.30p | 26.80p | 26.30p | 26.30p | 21980 |
29/09/2009 | 26.25p | 26.80p | 26.25p | 26.25p | 162890 |
28/09/2009 | 26.25p | 26.80p | 26.15p | 26.25p | 405890 |
25/09/2009 | 26.30p | 26.80p | 26.25p | 26.30p | 201320 |
24/09/2009 | 26.25p | 26.80p | 26.25p | 26.25p | 253385 |
23/09/2009 | 26.25p | 26.80p | 26.25p | 26.25p | 73060 |
22/09/2009 | 26.10p | 26.80p | 26.10p | 26.25p | 126870 |
21/09/2009 | 26.10p | 26.80p | 26.10p | 26.10p | 60575 |
*Close Price adjusted for both dividends and splits