Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2010 | 67.75p | 69.50p | 66.35p | 67.00p | 288970 |
02/12/2010 | 69.75p | 69.75p | 65.50p | 66.75p | 1113555 |
01/12/2010 | 63.50p | 65.50p | 63.50p | 65.50p | 266540 |
30/11/2010 | 65.50p | 65.50p | 63.02p | 65.50p | 726620 |
29/11/2010 | 67.50p | 69.02p | 64.75p | 65.50p | 790136 |
26/11/2010 | 66.00p | 66.75p | 65.75p | 66.25p | 215893 |
25/11/2010 | 68.25p | 70.00p | 66.25p | 66.75p | 348755 |
24/11/2010 | 66.25p | 68.87p | 65.58p | 67.50p | 540454 |
23/11/2010 | 67.50p | 70.00p | 66.00p | 67.25p | 719861 |
22/11/2010 | 68.00p | 68.90p | 67.79p | 68.50p | 280356 |
19/11/2010 | 69.00p | 69.00p | 66.00p | 68.50p | 295453 |
18/11/2010 | 70.00p | 70.00p | 67.75p | 68.50p | 243583 |
17/11/2010 | 67.75p | 69.25p | 67.00p | 69.00p | 1251838 |
16/11/2010 | 68.00p | 69.06p | 66.50p | 67.50p | 973419 |
15/11/2010 | 71.00p | 72.75p | 68.50p | 68.50p | 765187 |
12/11/2010 | 71.00p | 72.25p | 70.00p | 70.25p | 1173012 |
11/11/2010 | 72.00p | 73.75p | 68.00p | 72.25p | 4623037 |
10/11/2010 | 68.25p | 70.00p | 67.05p | 67.50p | 510097 |
09/11/2010 | 69.00p | 70.75p | 68.00p | 69.50p | 2764006 |
08/11/2010 | 68.00p | 70.00p | 66.75p | 68.25p | 783596 |
05/11/2010 | 66.00p | 66.00p | 64.03p | 66.00p | 380098 |
04/11/2010 | 65.50p | 67.37p | 65.14p | 66.75p | 222546 |
03/11/2010 | 66.75p | 66.75p | 64.50p | 65.50p | 533616 |
02/11/2010 | 65.75p | 66.89p | 64.75p | 66.00p | 1507302 |
01/11/2010 | 69.00p | 69.50p | 66.25p | 66.25p | 542386 |
29/10/2010 | 68.25p | 70.30p | 68.00p | 70.00p | 364744 |
28/10/2010 | 70.00p | 70.00p | 65.50p | 68.50p | 826790 |
27/10/2010 | 67.50p | 73.75p | 66.22p | 68.25p | 1759405 |
26/10/2010 | 68.00p | 68.00p | 65.00p | 67.00p | 1011711 |
25/10/2010 | 72.00p | 73.00p | 68.25p | 69.00p | 1117574 |
22/10/2010 | 70.50p | 73.95p | 70.20p | 73.00p | 1474383 |
21/10/2010 | 69.00p | 71.13p | 67.99p | 69.75p | 819867 |
20/10/2010 | 69.50p | 70.00p | 66.47p | 68.75p | 1371759 |
19/10/2010 | 66.00p | 70.00p | 66.00p | 69.00p | 1175200 |
18/10/2010 | 65.00p | 70.00p | 64.19p | 66.75p | 1605294 |
15/10/2010 | 64.00p | 66.00p | 61.00p | 64.75p | 2079269 |
14/10/2010 | 67.50p | 68.01p | 64.50p | 66.00p | 3392971 |
13/10/2010 | 68.75p | 70.42p | 66.00p | 68.25p | 915940 |
12/10/2010 | 69.50p | 70.75p | 68.00p | 70.75p | 387111 |
11/10/2010 | 70.75p | 71.50p | 69.25p | 70.50p | 479999 |
08/10/2010 | 71.00p | 72.16p | 68.50p | 69.75p | 586486 |
07/10/2010 | 68.50p | 72.05p | 68.40p | 70.75p | 1346871 |
06/10/2010 | 67.75p | 70.11p | 67.50p | 67.75p | 893683 |
05/10/2010 | 68.50p | 69.00p | 67.26p | 67.50p | 469914 |
04/10/2010 | 72.75p | 72.75p | 67.00p | 67.25p | 1214516 |
01/10/2010 | 74.75p | 74.75p | 70.00p | 72.00p | 873862 |
30/09/2010 | 76.25p | 77.19p | 67.25p | 72.00p | 4885426 |
29/09/2010 | 79.75p | 81.35p | 78.09p | 80.50p | 1285861 |
28/09/2010 | 80.00p | 81.75p | 74.00p | 78.50p | 3347801 |
27/09/2010 | 91.75p | 91.75p | 83.67p | 85.50p | 1206286 |
24/09/2010 | 87.50p | 93.00p | 84.21p | 89.75p | 2920871 |
23/09/2010 | 94.50p | 95.50p | 86.25p | 88.25p | 3323217 |
22/09/2010 | 88.50p | 94.15p | 88.20p | 93.00p | 3114359 |
21/09/2010 | 85.00p | 90.98p | 84.57p | 87.00p | 4010497 |
20/09/2010 | 86.00p | 90.00p | 83.15p | 84.50p | 1646139 |
17/09/2010 | 84.50p | 86.50p | 84.00p | 84.75p | 3222193 |
16/09/2010 | 79.50p | 84.50p | 78.69p | 83.50p | 1338305 |
15/09/2010 | 76.50p | 80.80p | 76.06p | 79.50p | 2302230 |
14/09/2010 | 73.00p | 77.50p | 72.60p | 77.00p | 1306113 |
13/09/2010 | 74.50p | 74.75p | 72.00p | 74.75p | 273979 |
10/09/2010 | 74.00p | 74.65p | 72.00p | 73.00p | 331171 |
09/09/2010 | 72.50p | 74.62p | 72.50p | 74.25p | 584162 |
08/09/2010 | 72.50p | 74.74p | 72.23p | 73.25p | 953356 |
07/09/2010 | 72.75p | 73.05p | 72.00p | 72.50p | 563793 |
06/09/2010 | 74.50p | 75.00p | 73.00p | 74.00p | 532124 |
03/09/2010 | 74.75p | 74.94p | 73.25p | 74.75p | 390052 |
02/09/2010 | 75.25p | 76.00p | 73.75p | 73.75p | 730163 |
01/09/2010 | 75.00p | 75.52p | 73.75p | 74.75p | 319360 |
31/08/2010 | 71.00p | 75.00p | 70.00p | 74.50p | 957190 |
27/08/2010 | 69.50p | 71.75p | 68.25p | 71.75p | 426748 |
26/08/2010 | 70.25p | 71.91p | 69.00p | 69.00p | 228863 |
25/08/2010 | 71.00p | 72.60p | 69.75p | 70.25p | 243296 |
24/08/2010 | 72.00p | 72.72p | 71.00p | 71.25p | 417562 |
23/08/2010 | 73.00p | 74.85p | 72.50p | 73.00p | 522043 |
20/08/2010 | 71.00p | 74.50p | 71.00p | 73.25p | 487206 |
19/08/2010 | 72.50p | 74.00p | 71.50p | 72.00p | 332822 |
18/08/2010 | 70.50p | 75.25p | 69.00p | 73.50p | 937520 |
17/08/2010 | 72.25p | 76.00p | 70.40p | 73.50p | 979859 |
16/08/2010 | 73.00p | 73.77p | 69.75p | 70.50p | 625280 |
13/08/2010 | 73.25p | 75.81p | 72.00p | 72.00p | 421849 |
12/08/2010 | 73.25p | 75.56p | 73.00p | 74.00p | 628417 |
11/08/2010 | 73.75p | 76.22p | 73.25p | 74.00p | 1430072 |
10/08/2010 | 74.50p | 77.50p | 73.50p | 75.00p | 1486723 |
09/08/2010 | 75.75p | 77.11p | 74.40p | 75.75p | 739193 |
06/08/2010 | 74.75p | 77.00p | 74.75p | 77.00p | 898612 |
05/08/2010 | 75.75p | 77.00p | 73.75p | 76.25p | 613866 |
04/08/2010 | 76.00p | 77.00p | 73.75p | 74.50p | 975106 |
03/08/2010 | 72.00p | 79.50p | 72.00p | 76.50p | 4140615 |
02/08/2010 | 69.00p | 73.75p | 69.00p | 73.25p | 968142 |
30/07/2010 | 72.00p | 72.25p | 68.75p | 70.00p | 951362 |
29/07/2010 | 71.00p | 72.00p | 69.25p | 72.00p | 1344450 |
28/07/2010 | 69.00p | 69.75p | 68.00p | 69.75p | 837855 |
27/07/2010 | 69.25p | 71.00p | 68.75p | 69.50p | 417022 |
26/07/2010 | 68.00p | 70.75p | 68.00p | 70.25p | 881061 |
23/07/2010 | 68.50p | 69.75p | 67.75p | 69.75p | 776901 |
22/07/2010 | 67.75p | 69.75p | 66.25p | 68.50p | 910778 |
21/07/2010 | 68.00p | 68.10p | 66.50p | 67.00p | 714037 |
20/07/2010 | 71.25p | 71.25p | 66.00p | 67.25p | 1450228 |
19/07/2010 | 71.00p | 71.75p | 68.95p | 69.50p | 1822773 |
16/07/2010 | 67.00p | 79.25p | 65.13p | 69.50p | 5924689 |
15/07/2010 | 67.25p | 68.98p | 65.00p | 65.00p | 2397048 |
14/07/2010 | 67.00p | 69.00p | 65.75p | 66.00p | 1837195 |
13/07/2010 | 67.25p | 69.00p | 65.76p | 67.00p | 3302524 |
12/07/2010 | 62.00p | 65.50p | 62.00p | 65.50p | 4503506 |
09/07/2010 | 71.25p | 72.45p | 69.25p | 72.00p | 2138487 |
08/07/2010 | 72.25p | 72.25p | 68.50p | 71.50p | 1507684 |
07/07/2010 | 71.00p | 72.98p | 69.25p | 70.00p | 845915 |
06/07/2010 | 69.00p | 73.75p | 68.05p | 72.50p | 792367 |
05/07/2010 | 69.00p | 71.00p | 66.50p | 68.50p | 2050910 |
02/07/2010 | 68.25p | 72.75p | 65.00p | 70.50p | 1613144 |
01/07/2010 | 67.00p | 69.00p | 65.00p | 65.50p | 1096157 |
30/06/2010 | 67.00p | 71.00p | 66.75p | 68.75p | 1460394 |
29/06/2010 | 66.00p | 67.75p | 64.65p | 66.50p | 775297 |
28/06/2010 | 64.00p | 78.00p | 63.75p | 66.00p | 2441621 |
25/06/2010 | 63.50p | 66.00p | 63.25p | 64.00p | 187799 |
24/06/2010 | 66.00p | 66.00p | 62.00p | 65.00p | 411228 |
23/06/2010 | 66.25p | 66.25p | 64.25p | 65.00p | 322388 |
22/06/2010 | 66.00p | 66.00p | 64.05p | 65.00p | 2539961 |
21/06/2010 | 66.50p | 66.50p | 63.76p | 64.25p | 363020 |
18/06/2010 | 66.00p | 66.00p | 62.66p | 65.00p | 233608 |
17/06/2010 | 66.25p | 67.35p | 64.65p | 65.25p | 626676 |
16/06/2010 | 68.50p | 68.50p | 66.00p | 67.50p | 226489 |
15/06/2010 | 68.50p | 69.75p | 67.00p | 67.50p | 431408 |
14/06/2010 | 70.50p | 71.25p | 66.75p | 66.75p | 676533 |
11/06/2010 | 68.00p | 70.52p | 67.00p | 70.00p | 739745 |
10/06/2010 | 67.75p | 68.00p | 64.25p | 68.00p | 336547 |
09/06/2010 | 68.50p | 68.50p | 64.50p | 67.00p | 571900 |
08/06/2010 | 71.00p | 71.00p | 66.35p | 67.25p | 634967 |
07/06/2010 | 74.00p | 74.00p | 68.60p | 69.50p | 1472611 |
04/06/2010 | 73.50p | 77.00p | 71.50p | 74.00p | 2540969 |
03/06/2010 | 65.25p | 68.75p | 65.25p | 67.50p | 995186 |
02/06/2010 | 68.50p | 69.26p | 60.50p | 63.50p | 1150838 |
01/06/2010 | 73.00p | 73.00p | 67.00p | 68.25p | 1144148 |
28/05/2010 | 72.25p | 72.78p | 70.88p | 71.00p | 1271996 |
27/05/2010 | 74.00p | 75.30p | 69.25p | 71.75p | 2307726 |
26/05/2010 | 65.75p | 73.25p | 65.20p | 73.25p | 3737999 |
25/05/2010 | 66.00p | 68.00p | 64.00p | 65.00p | 1060686 |
24/05/2010 | 66.75p | 71.60p | 66.50p | 67.00p | 1307903 |
21/05/2010 | 60.50p | 66.75p | 59.50p | 66.75p | 896432 |
20/05/2010 | 63.00p | 65.63p | 60.25p | 61.00p | 745830 |
19/05/2010 | 64.75p | 66.57p | 61.00p | 63.50p | 1127714 |
18/05/2010 | 71.00p | 72.00p | 64.00p | 66.50p | 2737036 |
17/05/2010 | 61.50p | 72.00p | 61.13p | 70.00p | 2688402 |
14/05/2010 | 62.75p | 63.00p | 60.25p | 61.25p | 655209 |
13/05/2010 | 64.50p | 64.50p | 53.80p | 61.75p | 570069 |
12/05/2010 | 65.00p | 65.75p | 62.40p | 63.00p | 1357446 |
11/05/2010 | 61.25p | 65.80p | 58.99p | 63.50p | 1896539 |
10/05/2010 | 62.00p | 66.00p | 58.00p | 60.25p | 3684200 |
07/05/2010 | 53.50p | 57.00p | 52.00p | 56.00p | 1668582 |
06/05/2010 | 44.50p | 62.00p | 43.50p | 54.00p | 6577099 |
05/05/2010 | 47.50p | 47.91p | 44.53p | 45.75p | 534374 |
04/05/2010 | 52.00p | 52.00p | 47.85p | 48.75p | 253526 |
30/04/2010 | 50.50p | 51.90p | 50.00p | 50.50p | 135570 |
29/04/2010 | 50.00p | 51.49p | 48.50p | 50.50p | 1080053 |
28/04/2010 | 52.25p | 52.75p | 49.00p | 49.00p | 408415 |
27/04/2010 | 53.50p | 54.58p | 51.25p | 52.00p | 241900 |
26/04/2010 | 56.00p | 56.00p | 54.37p | 54.75p | 395877 |
23/04/2010 | 56.00p | 56.06p | 54.50p | 54.50p | 167407 |
22/04/2010 | 56.50p | 57.78p | 55.00p | 56.25p | 1104403 |
21/04/2010 | 59.00p | 59.00p | 57.00p | 57.50p | 306771 |
20/04/2010 | 55.75p | 58.50p | 55.12p | 58.50p | 667469 |
19/04/2010 | 55.00p | 55.75p | 55.00p | 55.75p | 313627 |
16/04/2010 | 57.00p | 57.75p | 55.52p | 56.00p | 196485 |
15/04/2010 | 56.50p | 56.50p | 55.50p | 56.50p | 281711 |
14/04/2010 | 55.00p | 56.50p | 55.00p | 56.00p | 54921 |
13/04/2010 | 56.50p | 56.50p | 55.50p | 55.50p | 257680 |
12/04/2010 | 57.00p | 57.00p | 56.00p | 56.00p | 200925 |
09/04/2010 | 55.50p | 57.50p | 55.50p | 57.00p | 145746 |
08/04/2010 | 55.75p | 56.25p | 55.08p | 56.00p | 279658 |
07/04/2010 | 56.00p | 57.00p | 55.50p | 55.50p | 295417 |
06/04/2010 | 54.00p | 57.00p | 54.00p | 56.50p | 452889 |
01/04/2010 | 53.00p | 55.50p | 52.75p | 54.75p | 376223 |
31/03/2010 | 55.00p | 55.00p | 51.88p | 52.75p | 1274557 |
30/03/2010 | 56.25p | 57.50p | 54.75p | 55.50p | 976967 |
29/03/2010 | 47.00p | 55.50p | 42.00p | 55.50p | 3706382 |
26/03/2010 | 60.00p | 60.87p | 59.00p | 59.00p | 497307 |
25/03/2010 | 59.00p | 61.00p | 58.50p | 60.75p | 311849 |
24/03/2010 | 57.00p | 59.75p | 56.50p | 59.00p | 530037 |
23/03/2010 | 56.00p | 56.99p | 55.50p | 55.50p | 279199 |
22/03/2010 | 56.25p | 56.74p | 55.25p | 55.25p | 259995 |
19/03/2010 | 58.50p | 59.80p | 55.00p | 55.75p | 1507742 |
18/03/2010 | 59.00p | 60.00p | 58.00p | 58.25p | 268995 |
17/03/2010 | 58.75p | 60.99p | 58.50p | 59.00p | 226884 |
16/03/2010 | 60.00p | 60.50p | 59.00p | 59.00p | 217094 |
15/03/2010 | 59.00p | 61.75p | 58.40p | 59.50p | 402832 |
12/03/2010 | 58.00p | 59.15p | 57.00p | 58.50p | 807257 |
11/03/2010 | 61.00p | 62.98p | 58.50p | 58.50p | 969854 |
10/03/2010 | 60.25p | 63.00p | 60.05p | 62.00p | 669283 |
09/03/2010 | 61.00p | 62.00p | 59.50p | 60.25p | 1285615 |
08/03/2010 | 59.00p | 62.50p | 59.00p | 61.75p | 843392 |
05/03/2010 | 58.50p | 61.00p | 58.31p | 60.25p | 856155 |
04/03/2010 | 56.00p | 59.00p | 55.00p | 58.25p | 1996039 |
03/03/2010 | 59.00p | 59.00p | 53.50p | 56.00p | 6049197 |
02/03/2010 | 62.00p | 62.98p | 58.15p | 59.00p | 1962978 |
01/03/2010 | 63.00p | 63.50p | 61.75p | 61.75p | 426250 |
26/02/2010 | 63.00p | 63.00p | 60.25p | 63.00p | 431980 |
25/02/2010 | 64.50p | 64.50p | 60.00p | 60.00p | 733420 |
24/02/2010 | 65.25p | 66.25p | 62.25p | 63.00p | 438031 |
23/02/2010 | 68.00p | 70.00p | 64.36p | 66.50p | 1872667 |
22/02/2010 | 68.00p | 71.00p | 66.75p | 67.50p | 2234676 |
*Close Price adjusted for both dividends and splits