Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2010 | 81.50p | 81.50p | 80.79p | 81.50p | 1228 |
03/03/2010 | 81.50p | 81.50p | 80.22p | 81.50p | 1685 |
02/03/2010 | 81.50p | 81.50p | 79.08p | 81.50p | 15251 |
01/03/2010 | 82.50p | 82.75p | 76.10p | 81.50p | 29606 |
26/02/2010 | 80.50p | 83.50p | 79.65p | 83.50p | 76500 |
25/02/2010 | 80.50p | 81.01p | 78.73p | 79.50p | 13536 |
24/02/2010 | 81.50p | 82.01p | 79.62p | 81.50p | 1237 |
23/02/2010 | 80.50p | 81.50p | 79.87p | 81.50p | 1957 |
22/02/2010 | 79.00p | 79.22p | 77.14p | 78.50p | 2659 |
19/02/2010 | 76.50p | 77.95p | 76.08p | 76.50p | 9580 |
18/02/2010 | 75.50p | 75.50p | 74.82p | 75.50p | 782 |
17/02/2010 | 75.00p | 75.00p | 73.65p | 75.00p | 400 |
16/02/2010 | 75.00p | 75.00p | 72.95p | 75.00p | 750 |
15/02/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
12/02/2010 | 74.50p | 75.00p | 70.59p | 75.00p | 17110000 |
11/02/2010 | 74.50p | 74.50p | 70.76p | 74.50p | 5532 |
10/02/2010 | 74.50p | 74.50p | 71.51p | 74.50p | 14888 |
09/02/2010 | 74.50p | 74.50p | 71.25p | 74.50p | 1941 |
08/02/2010 | 75.50p | 75.50p | 72.79p | 75.50p | 1667 |
05/02/2010 | 75.50p | 77.00p | 71.66p | 75.50p | 31232 |
04/02/2010 | 77.00p | 77.00p | 72.98p | 77.00p | 6798 |
03/02/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
02/02/2010 | 77.00p | 77.54p | 76.70p | 77.00p | 256 |
01/02/2010 | 77.00p | 77.03p | 75.58p | 77.00p | 18730 |
29/01/2010 | 76.50p | 78.49p | 75.65p | 77.00p | 9038 |
28/01/2010 | 76.00p | 76.00p | 74.98p | 76.00p | 4304 |
27/01/2010 | 76.00p | 76.00p | 73.64p | 76.00p | 3064 |
26/01/2010 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
25/01/2010 | 76.00p | 76.00p | 72.96p | 76.00p | 23199 |
22/01/2010 | 76.00p | 76.50p | 73.95p | 76.50p | 1681 |
21/01/2010 | 76.00p | 76.00p | 74.35p | 76.00p | 1505 |
20/01/2010 | 77.00p | 77.00p | 75.00p | 76.00p | 18524 |
19/01/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
18/01/2010 | 77.00p | 77.38p | 77.00p | 77.00p | 6000 |
15/01/2010 | 77.00p | 77.00p | 76.25p | 77.00p | 75000 |
14/01/2010 | 77.50p | 78.00p | 76.23p | 77.00p | 9024 |
13/01/2010 | 77.00p | 77.76p | 74.00p | 77.00p | 38056 |
12/01/2010 | 76.50p | 78.45p | 76.08p | 78.00p | 95506 |
11/01/2010 | 76.50p | 78.05p | 76.00p | 76.50p | 13946 |
08/01/2010 | 71.00p | 75.33p | 71.00p | 71.00p | 16694 |
07/01/2010 | 68.50p | 72.36p | 68.50p | 70.50p | 24092 |
06/01/2010 | 66.50p | 66.92p | 65.85p | 66.50p | 5083 |
05/01/2010 | 66.50p | 67.15p | 66.29p | 66.50p | 2954 |
04/01/2010 | 66.50p | 66.92p | 64.96p | 66.50p | 3981 |
31/12/2009 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
30/12/2009 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
29/12/2009 | 66.50p | 68.00p | 66.50p | 66.50p | 5888 |
24/12/2009 | 66.50p | 66.50p | 64.25p | 66.50p | 20000 |
23/12/2009 | 66.00p | 66.00p | 63.80p | 66.00p | 794 |
22/12/2009 | 66.00p | 66.00p | 65.00p | 66.00p | 3682 |
21/12/2009 | 68.00p | 68.00p | 64.00p | 68.00p | 32169 |
18/12/2009 | 68.50p | 68.50p | 64.30p | 68.50p | 5527 |
17/12/2009 | 69.00p | 69.88p | 69.00p | 69.50p | 12372 |
16/12/2009 | 69.00p | 69.00p | 65.96p | 69.00p | 61 |
15/12/2009 | 69.00p | 70.00p | 65.71p | 69.00p | 16002 |
14/12/2009 | 71.00p | 71.00p | 70.00p | 70.00p | 0 |
11/12/2009 | 72.00p | 72.00p | 67.75p | 71.50p | 40536 |
10/12/2009 | 73.50p | 73.50p | 67.96p | 73.50p | 75008 |
09/12/2009 | 73.00p | 75.00p | 69.89p | 73.50p | 84040 |
08/12/2009 | 73.50p | 75.00p | 69.88p | 73.50p | 54105 |
07/12/2009 | 75.50p | 75.50p | 70.65p | 74.00p | 54818 |
04/12/2009 | 74.00p | 77.00p | 71.51p | 76.50p | 96133 |
03/12/2009 | 69.00p | 70.75p | 69.00p | 69.00p | 6710 |
02/12/2009 | 66.00p | 69.00p | 66.00p | 67.50p | 29036 |
01/12/2009 | 62.75p | 63.75p | 61.72p | 62.75p | 11385 |
30/11/2009 | 61.00p | 62.75p | 59.46p | 62.25p | 70190 |
27/11/2009 | 61.00p | 61.00p | 60.35p | 61.00p | 674 |
26/11/2009 | 63.00p | 64.00p | 61.73p | 63.00p | 10452 |
25/11/2009 | 62.50p | 62.50p | 57.01p | 62.50p | 1094 |
24/11/2009 | 63.50p | 63.50p | 61.00p | 62.50p | 35077 |
23/11/2009 | 64.00p | 64.00p | 63.00p | 63.50p | 40000 |
20/11/2009 | 63.50p | 64.43p | 62.75p | 64.00p | 31018 |
19/11/2009 | 63.50p | 65.00p | 62.00p | 63.50p | 8655 |
18/11/2009 | 60.50p | 63.08p | 60.50p | 61.00p | 4515 |
17/11/2009 | 58.00p | 60.24p | 58.00p | 58.00p | 13152 |
16/11/2009 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
13/11/2009 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/11/2009 | 56.50p | 58.78p | 56.50p | 57.00p | 50006 |
11/11/2009 | 56.00p | 57.49p | 56.00p | 56.00p | 103 |
10/11/2009 | 56.00p | 57.15p | 56.00p | 56.00p | 833 |
09/11/2009 | 56.00p | 57.55p | 55.00p | 56.00p | 12943 |
06/11/2009 | 55.50p | 56.22p | 54.00p | 56.00p | 91678 |
05/11/2009 | 53.00p | 53.48p | 53.00p | 53.00p | 3169 |
04/11/2009 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
03/11/2009 | 53.50p | 53.00p | 52.00p | 53.00p | 34228 |
02/11/2009 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
30/10/2009 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
29/10/2009 | 53.50p | 53.50p | 51.61p | 53.50p | 1843 |
28/10/2009 | 59.00p | 58.00p | 56.00p | 58.00p | 40085 |
27/10/2009 | 59.00p | 59.00p | 59.00p | 59.00p | 55 |
26/10/2009 | 59.00p | 59.00p | 55.70p | 59.00p | 7988 |
23/10/2009 | 59.50p | 60.50p | 59.50p | 60.50p | 2298 |
22/10/2009 | 61.50p | 61.50p | 59.52p | 61.50p | 10314 |
21/10/2009 | 64.50p | 64.00p | 60.97p | 64.00p | 40863 |
20/10/2009 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
19/10/2009 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
16/10/2009 | 65.50p | 65.50p | 63.56p | 65.50p | 10008 |
15/10/2009 | 66.00p | 66.00p | 66.00p | 66.00p | 3513 |
14/10/2009 | 66.00p | 66.00p | 64.00p | 66.00p | 28941 |
13/10/2009 | 66.00p | 67.00p | 64.90p | 66.00p | 4517 |
12/10/2009 | 66.00p | 66.00p | 66.00p | 66.00p | 224 |
09/10/2009 | 65.00p | 65.50p | 65.00p | 65.50p | 349 |
08/10/2009 | 65.00p | 65.00p | 65.00p | 65.00p | 2108 |
07/10/2009 | 63.50p | 65.00p | 63.50p | 65.00p | 97092 |
06/10/2009 | 63.00p | 63.00p | 63.00p | 63.00p | 3531 |
05/10/2009 | 63.00p | 63.00p | 63.00p | 63.00p | 230 |
02/10/2009 | 64.50p | 64.50p | 63.00p | 63.00p | 48370 |
01/10/2009 | 66.00p | 66.00p | 62.83p | 66.00p | 66076 |
30/09/2009 | 73.50p | 73.50p | 70.50p | 73.50p | 1639 |
29/09/2009 | 74.00p | 75.56p | 72.00p | 73.50p | 12029 |
28/09/2009 | 73.00p | 75.47p | 73.00p | 73.00p | 4752 |
25/09/2009 | 73.00p | 73.75p | 70.75p | 73.00p | 1500798 |
24/09/2009 | 73.00p | 72.00p | 70.19p | 73.00p | 10734 |
23/09/2009 | 73.50p | 72.00p | 72.00p | 73.50p | 10000 |
22/09/2009 | 75.00p | 75.48p | 71.58p | 75.00p | 21547 |
21/09/2009 | 77.00p | 77.00p | 75.50p | 75.50p | 13746 |
*Close Price adjusted for both dividends and splits