Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2010 | 44.50p | 45.00p | 44.50p | 44.75p | 23800 |
18/02/2010 | 44.50p | 45.00p | 44.50p | 44.75p | 0 |
17/02/2010 | 44.50p | 45.00p | 44.50p | 44.75p | 15050 |
16/02/2010 | 44.50p | 45.00p | 44.50p | 44.75p | 0 |
15/02/2010 | 44.25p | 45.00p | 44.25p | 44.75p | 60000 |
12/02/2010 | 44.25p | 44.50p | 44.25p | 44.50p | 0 |
11/02/2010 | 44.25p | 45.00p | 43.38p | 44.50p | 23400 |
10/02/2010 | 43.50p | 44.50p | 43.50p | 44.50p | 650 |
09/02/2010 | 43.50p | 44.00p | 42.50p | 43.50p | 30000 |
08/02/2010 | 43.50p | 44.00p | 42.50p | 43.50p | 13450 |
05/02/2010 | 43.50p | 44.00p | 42.50p | 43.50p | 12110 |
04/02/2010 | 43.50p | 44.00p | 42.50p | 43.50p | 24550 |
03/02/2010 | 43.50p | 44.00p | 42.50p | 43.50p | 20050 |
02/02/2010 | 44.00p | 44.13p | 42.50p | 43.50p | 22140 |
01/02/2010 | 45.25p | 45.25p | 43.50p | 44.00p | 67020 |
29/01/2010 | 45.25p | 46.00p | 44.63p | 45.25p | 43400 |
28/01/2010 | 45.00p | 45.50p | 45.00p | 45.25p | 11000 |
27/01/2010 | 45.50p | 45.50p | 44.75p | 45.50p | 2030 |
26/01/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
25/01/2010 | 45.50p | 46.90p | 45.50p | 45.50p | 23930 |
22/01/2010 | 45.50p | 46.90p | 45.50p | 45.50p | 25000 |
21/01/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
20/01/2010 | 45.50p | 46.90p | 45.50p | 45.50p | 6500 |
19/01/2010 | 45.50p | 46.50p | 44.80p | 45.50p | 13000 |
18/01/2010 | 45.50p | 47.00p | 44.80p | 45.50p | 36360 |
15/01/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
14/01/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
13/01/2010 | 45.50p | 47.00p | 45.50p | 45.50p | 700 |
12/01/2010 | 45.50p | 47.00p | 45.50p | 45.50p | 4000 |
11/01/2010 | 42.75p | 47.00p | 42.75p | 45.50p | 37140 |
08/01/2010 | 42.75p | 42.75p | 42.50p | 42.50p | 0 |
07/01/2010 | 42.75p | 42.75p | 42.50p | 42.50p | 0 |
06/01/2010 | 42.75p | 43.50p | 42.50p | 42.50p | 15000 |
05/01/2010 | 42.75p | 43.99p | 42.50p | 42.50p | 5000 |
04/01/2010 | 42.25p | 43.00p | 42.25p | 42.50p | 478520 |
31/12/2009 | 42.25p | 42.25p | 41.70p | 42.25p | 4000 |
30/12/2009 | 42.00p | 42.25p | 42.00p | 42.25p | 0 |
29/12/2009 | 42.50p | 42.50p | 41.50p | 42.00p | 11480 |
24/12/2009 | 42.50p | 42.75p | 42.50p | 42.50p | 0 |
23/12/2009 | 42.50p | 42.75p | 41.50p | 42.50p | 0 |
22/12/2009 | 42.75p | 42.75p | 41.50p | 42.50p | 20000 |
21/12/2009 | 43.00p | 43.00p | 42.00p | 42.75p | 60000 |
18/12/2009 | 43.00p | 44.00p | 42.50p | 42.50p | 80000 |
17/12/2009 | 43.00p | 44.00p | 42.50p | 43.00p | 3270 |
16/12/2009 | 43.25p | 44.50p | 42.50p | 43.00p | 13290 |
15/12/2009 | 44.25p | 45.00p | 44.25p | 45.00p | 85770 |
14/12/2009 | 44.25p | 44.50p | 43.50p | 44.50p | 21270 |
11/12/2009 | 44.25p | 44.50p | 43.00p | 44.25p | 115160 |
10/12/2009 | 44.25p | 44.50p | 43.00p | 44.25p | 52490 |
09/12/2009 | 44.25p | 44.50p | 43.00p | 44.25p | 76030 |
08/12/2009 | 44.25p | 44.50p | 43.00p | 44.25p | 20000 |
07/12/2009 | 44.00p | 44.50p | 43.50p | 44.50p | 169320 |
04/12/2009 | 44.00p | 44.50p | 43.00p | 44.00p | 20130 |
03/12/2009 | 44.00p | 44.50p | 43.00p | 44.00p | 44000 |
02/12/2009 | 44.00p | 44.50p | 43.00p | 44.00p | 514380 |
01/12/2009 | 44.00p | 44.50p | 43.00p | 44.00p | 20000 |
30/11/2009 | 43.75p | 44.50p | 43.00p | 44.00p | 145940 |
27/11/2009 | 43.75p | 44.50p | 43.00p | 43.75p | 31520 |
26/11/2009 | 43.75p | 44.50p | 43.38p | 43.75p | 42000 |
25/11/2009 | 42.75p | 44.50p | 41.87p | 43.75p | 306470 |
24/11/2009 | 42.75p | 43.90p | 42.50p | 42.75p | 54000 |
23/11/2009 | 42.75p | 43.38p | 41.60p | 42.75p | 168640 |
20/11/2009 | 42.50p | 43.50p | 42.50p | 42.75p | 4500 |
19/11/2009 | 42.75p | 44.00p | 42.00p | 42.50p | 5700 |
18/11/2009 | 42.75p | 43.50p | 42.75p | 43.00p | 237210 |
17/11/2009 | 42.75p | 44.00p | 42.75p | 43.00p | 4600 |
16/11/2009 | 42.75p | 43.80p | 42.75p | 43.00p | 61500 |
13/11/2009 | 42.75p | 44.00p | 42.75p | 43.00p | 10910 |
12/11/2009 | 42.75p | 44.00p | 42.75p | 43.50p | 207110 |
11/11/2009 | 42.75p | 43.90p | 42.75p | 43.00p | 32280 |
10/11/2009 | 43.00p | 43.90p | 42.00p | 43.00p | 190800 |
09/11/2009 | 42.00p | 43.50p | 42.00p | 43.25p | 12880 |
06/11/2009 | 44.00p | 44.00p | 43.50p | 44.00p | 5850 |
05/11/2009 | 44.00p | 44.00p | 43.50p | 44.00p | 7100 |
04/11/2009 | 44.00p | 44.00p | 43.50p | 44.00p | 26750 |
03/11/2009 | 44.50p | 44.50p | 43.50p | 44.00p | 50000 |
02/11/2009 | 44.25p | 45.50p | 44.25p | 45.25p | 6750 |
30/10/2009 | 44.25p | 45.00p | 44.25p | 45.00p | 0 |
29/10/2009 | 44.25p | 45.00p | 44.25p | 45.00p | 60000 |
28/10/2009 | 44.00p | 45.00p | 44.00p | 45.00p | 67750 |
27/10/2009 | 44.25p | 44.50p | 44.50p | 44.50p | 26000 |
26/10/2009 | 44.00p | 45.00p | 44.00p | 44.75p | 23210 |
23/10/2009 | 44.00p | 44.50p | 44.00p | 44.50p | 810000 |
22/10/2009 | 44.50p | 45.00p | 44.00p | 44.00p | 170 |
21/10/2009 | 42.75p | 45.50p | 42.75p | 45.00p | 531710 |
20/10/2009 | 42.75p | 43.00p | 42.75p | 42.75p | 0 |
19/10/2009 | 42.50p | 43.00p | 42.50p | 42.75p | 0 |
16/10/2009 | 42.50p | 43.70p | 42.50p | 42.50p | 2000 |
15/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
14/10/2009 | 42.75p | 42.75p | 42.50p | 42.50p | 1500 |
13/10/2009 | 42.50p | 43.00p | 42.50p | 42.75p | 13500 |
12/10/2009 | 42.50p | 43.70p | 43.00p | 43.00p | 208130 |
09/10/2009 | 42.50p | 43.70p | 42.50p | 42.50p | 22500 |
08/10/2009 | 42.50p | 43.00p | 43.00p | 43.00p | 50000 |
07/10/2009 | 43.25p | 43.25p | 42.50p | 42.50p | 0 |
06/10/2009 | 43.25p | 43.50p | 43.25p | 43.25p | 6720 |
05/10/2009 | 43.25p | 43.50p | 43.25p | 43.25p | 59400 |
02/10/2009 | 43.25p | 43.25p | 42.50p | 43.25p | 7250 |
01/10/2009 | 43.25p | 43.50p | 43.25p | 43.25p | 14120 |
30/09/2009 | 43.00p | 43.00p | 43.00p | 43.00p | 221110 |
29/09/2009 | 42.75p | 43.50p | 42.75p | 43.00p | 0 |
28/09/2009 | 42.75p | 43.00p | 43.00p | 43.00p | 22000 |
25/09/2009 | 42.75p | 43.00p | 42.75p | 42.75p | 15000 |
24/09/2009 | 43.00p | 43.00p | 42.75p | 42.75p | 12000 |
23/09/2009 | 42.00p | 43.50p | 43.00p | 43.00p | 8500 |
22/09/2009 | 42.00p | 42.00p | 41.50p | 42.00p | 185940 |
21/09/2009 | 43.00p | 42.50p | 42.50p | 42.50p | 237890 |
*Close Price adjusted for both dividends and splits