Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2010 | 98.50p | 99.50p | 98.50p | 99.00p | 0 |
04/02/2010 | 99.50p | 100.00p | 98.50p | 99.00p | 0 |
03/02/2010 | 99.50p | 100.50p | 99.50p | 100.00p | 5070 |
02/02/2010 | 99.50p | 100.00p | 99.50p | 100.00p | 0 |
01/02/2010 | 99.50p | 100.00p | 99.50p | 100.00p | 35000 |
29/01/2010 | 100.00p | 100.00p | 99.50p | 100.00p | 0 |
28/01/2010 | 99.50p | 100.00p | 99.50p | 100.00p | 0 |
27/01/2010 | 99.50p | 100.00p | 98.50p | 100.00p | 13251 |
26/01/2010 | 99.50p | 100.00p | 98.00p | 100.00p | 40000 |
25/01/2010 | 99.50p | 100.00p | 99.50p | 100.00p | 0 |
22/01/2010 | 100.00p | 100.00p | 98.00p | 100.00p | 30700 |
21/01/2010 | 100.00p | 100.50p | 99.50p | 100.00p | 10770 |
20/01/2010 | 99.50p | 100.50p | 97.15p | 100.00p | 14000 |
19/01/2010 | 96.50p | 99.50p | 96.50p | 99.50p | 723 |
18/01/2010 | 94.00p | 97.78p | 94.00p | 96.50p | 13000 |
15/01/2010 | 92.50p | 94.00p | 92.50p | 94.00p | 16000 |
14/01/2010 | 92.50p | 94.66p | 92.50p | 94.00p | 4166 |
13/01/2010 | 92.00p | 94.00p | 92.00p | 94.00p | 0 |
12/01/2010 | 92.50p | 94.00p | 92.00p | 93.50p | 25000 |
11/01/2010 | 92.50p | 94.70p | 92.50p | 94.00p | 5539 |
08/01/2010 | 92.50p | 94.50p | 92.50p | 94.00p | 1650 |
07/01/2010 | 92.50p | 94.00p | 92.50p | 94.00p | 0 |
06/01/2010 | 92.50p | 94.00p | 92.50p | 94.00p | 14500 |
05/01/2010 | 91.00p | 95.00p | 91.00p | 94.00p | 33500 |
04/01/2010 | 92.50p | 92.50p | 89.50p | 91.00p | 3000 |
31/12/2009 | 94.00p | 94.00p | 92.00p | 92.50p | 10673 |
30/12/2009 | 94.50p | 95.50p | 94.00p | 94.00p | 1000 |
29/12/2009 | 94.50p | 95.70p | 93.50p | 95.50p | 12121 |
24/12/2009 | 94.50p | 95.50p | 94.50p | 95.50p | 2375 |
23/12/2009 | 95.50p | 97.00p | 94.50p | 95.50p | 85000 |
22/12/2009 | 95.50p | 97.50p | 95.50p | 95.50p | 900 |
21/12/2009 | 95.50p | 97.00p | 93.50p | 95.50p | 3000 |
18/12/2009 | 96.00p | 97.50p | 95.05p | 95.50p | 46250 |
17/12/2009 | 98.00p | 98.50p | 95.00p | 96.00p | 62899 |
16/12/2009 | 98.00p | 98.50p | 97.00p | 98.50p | 0 |
15/12/2009 | 98.00p | 98.50p | 97.00p | 98.50p | 23435 |
14/12/2009 | 98.00p | 98.50p | 96.50p | 98.50p | 558 |
11/12/2009 | 98.00p | 98.79p | 97.00p | 98.50p | 7736 |
10/12/2009 | 98.50p | 99.00p | 95.00p | 98.50p | 26200 |
09/12/2009 | 101.50p | 102.78p | 98.00p | 99.00p | 71494 |
08/12/2009 | 101.50p | 102.89p | 101.50p | 102.50p | 8750 |
07/12/2009 | 101.50p | 102.78p | 101.50p | 102.50p | 9 |
04/12/2009 | 101.50p | 102.89p | 101.50p | 102.50p | 2700 |
03/12/2009 | 102.50p | 103.50p | 101.50p | 102.50p | 17129 |
02/12/2009 | 105.00p | 106.00p | 102.00p | 103.50p | 6956 |
01/12/2009 | 105.50p | 106.00p | 105.00p | 106.00p | 140000 |
30/11/2009 | 106.00p | 106.00p | 104.50p | 106.00p | 9067 |
27/11/2009 | 106.50p | 108.00p | 104.50p | 106.00p | 149387 |
26/11/2009 | 107.50p | 109.00p | 107.50p | 109.00p | 6000 |
25/11/2009 | 107.50p | 110.00p | 107.50p | 109.00p | 12582 |
24/11/2009 | 107.50p | 109.00p | 107.50p | 109.00p | 903 |
23/11/2009 | 109.00p | 109.00p | 106.00p | 109.00p | 116000 |
20/11/2009 | 109.00p | 110.50p | 109.00p | 109.00p | 0 |
19/11/2009 | 109.00p | 110.50p | 108.00p | 109.00p | 131512 |
18/11/2009 | 109.00p | 110.50p | 108.20p | 109.00p | 13846 |
17/11/2009 | 110.00p | 110.50p | 108.50p | 109.00p | 4734 |
16/11/2009 | 110.00p | 111.00p | 108.40p | 110.00p | 17819 |
13/11/2009 | 110.00p | 111.50p | 108.40p | 110.00p | 30000 |
12/11/2009 | 108.50p | 110.50p | 108.44p | 110.00p | 15499 |
11/11/2009 | 111.00p | 111.00p | 107.00p | 108.50p | 18688 |
10/11/2009 | 109.50p | 111.00p | 110.00p | 111.00p | 9500 |
09/11/2009 | 109.50p | 111.20p | 111.00p | 111.00p | 350 |
06/11/2009 | 109.50p | 111.00p | 111.00p | 111.00p | 25000 |
05/11/2009 | 111.00p | 111.50p | 109.50p | 111.50p | 0 |
04/11/2009 | 111.00p | 112.50p | 111.00p | 111.50p | 0 |
03/11/2009 | 112.50p | 113.00p | 111.00p | 111.50p | 16230 |
02/11/2009 | 112.50p | 113.00p | 110.00p | 113.00p | 10000 |
30/10/2009 | 112.50p | 113.00p | 112.50p | 113.00p | 0 |
29/10/2009 | 111.00p | 113.40p | 113.00p | 113.00p | 10543 |
28/10/2009 | 111.50p | 111.00p | 111.00p | 111.50p | 4000 |
27/10/2009 | 112.50p | 113.00p | 111.50p | 112.00p | 0 |
26/10/2009 | 112.50p | 113.00p | 110.00p | 113.00p | 94650 |
23/10/2009 | 111.00p | 113.50p | 110.00p | 113.00p | 15264 |
22/10/2009 | 110.00p | 110.17p | 110.00p | 111.00p | 544874 |
21/10/2009 | 110.00p | 111.00p | 110.10p | 111.00p | 120272 |
20/10/2009 | 110.00p | 111.13p | 111.00p | 111.00p | 392 |
19/10/2009 | 111.00p | 111.50p | 109.50p | 111.00p | 331627 |
16/10/2009 | 111.00p | 111.50p | 110.50p | 111.50p | 6657 |
15/10/2009 | 111.00p | 111.50p | 110.50p | 111.50p | 8500 |
14/10/2009 | 111.00p | 111.50p | 110.50p | 111.50p | 12738 |
13/10/2009 | 110.00p | 111.50p | 110.00p | 111.00p | 99341 |
12/10/2009 | 110.50p | 111.50p | 110.00p | 111.00p | 30000 |
09/10/2009 | 112.00p | 112.00p | 109.50p | 110.50p | 40917 |
08/10/2009 | 111.50p | 114.00p | 110.00p | 112.00p | 20581 |
07/10/2009 | 111.00p | 115.00p | 110.65p | 111.50p | 36819 |
06/10/2009 | 102.00p | 111.50p | 102.50p | 110.50p | 71160 |
05/10/2009 | 102.00p | 102.00p | 101.50p | 102.00p | 295361 |
02/10/2009 | 101.50p | 102.00p | 101.00p | 102.00p | 209928 |
01/10/2009 | 100.50p | 101.50p | 100.50p | 101.50p | 3523 |
30/09/2009 | 94.50p | 104.00p | 94.50p | 100.50p | 122119 |
29/09/2009 | 94.50p | 98.00p | 95.10p | 95.50p | 60876 |
28/09/2009 | 95.00p | 96.25p | 93.50p | 94.50p | 108488 |
25/09/2009 | 95.00p | 95.50p | 95.00p | 95.00p | 2743 |
24/09/2009 | 95.00p | 95.50p | 95.00p | 95.00p | 110805 |
23/09/2009 | 91.50p | 95.50p | 91.50p | 95.00p | 37781 |
22/09/2009 | 89.50p | 93.00p | 87.90p | 91.50p | 53851 |
21/09/2009 | 96.00p | 96.00p | 92.50p | 93.00p | 498350 |
*Close Price adjusted for both dividends and splits