Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 1164 |
09/02/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
08/02/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 489 |
05/02/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 1542 |
04/02/2010 | 46.00p | 46.00p | 45.00p | 46.00p | 37453 |
03/02/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 320 |
02/02/2010 | 46.00p | 46.00p | 45.00p | 46.00p | 3773 |
01/02/2010 | 46.00p | 46.50p | 46.00p | 46.00p | 50 |
29/01/2010 | 46.00p | 46.73p | 45.24p | 46.00p | 24750 |
28/01/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
27/01/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 500 |
26/01/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 4550 |
25/01/2010 | 46.00p | 46.00p | 45.00p | 46.00p | 3900 |
22/01/2010 | 46.50p | 46.50p | 45.00p | 46.50p | 6575 |
21/01/2010 | 46.50p | 47.60p | 45.38p | 46.50p | 2507 |
20/01/2010 | 46.50p | 46.50p | 45.38p | 46.50p | 632 |
19/01/2010 | 46.50p | 46.50p | 45.38p | 46.50p | 3582 |
18/01/2010 | 46.50p | 47.63p | 45.38p | 46.50p | 25133 |
15/01/2010 | 46.50p | 48.00p | 46.50p | 46.50p | 125 |
14/01/2010 | 46.50p | 46.50p | 45.37p | 46.50p | 1430 |
13/01/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
12/01/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
11/01/2010 | 46.50p | 47.63p | 45.36p | 46.50p | 1040 |
08/01/2010 | 46.50p | 46.50p | 45.38p | 46.50p | 810 |
07/01/2010 | 46.50p | 47.63p | 45.38p | 46.50p | 1050 |
06/01/2010 | 46.50p | 46.50p | 45.38p | 46.50p | 7799 |
05/01/2010 | 46.50p | 46.50p | 46.00p | 46.50p | 25000 |
04/01/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
31/12/2009 | 46.00p | 46.50p | 45.25p | 46.50p | 844 |
30/12/2009 | 46.00p | 46.00p | 45.25p | 46.00p | 1083 |
29/12/2009 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
24/12/2009 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
23/12/2009 | 46.00p | 46.00p | 45.50p | 46.00p | 0 |
22/12/2009 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
21/12/2009 | 46.00p | 46.00p | 45.25p | 46.00p | 750 |
18/12/2009 | 46.00p | 46.50p | 45.25p | 46.00p | 4241 |
17/12/2009 | 46.00p | 46.00p | 45.25p | 46.00p | 172 |
16/12/2009 | 46.00p | 46.75p | 46.00p | 46.00p | 2400 |
15/12/2009 | 45.50p | 46.50p | 45.50p | 46.00p | 807 |
14/12/2009 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
11/12/2009 | 45.50p | 45.50p | 44.38p | 45.50p | 5 |
10/12/2009 | 45.50p | 46.50p | 45.50p | 45.50p | 60 |
09/12/2009 | 45.50p | 45.50p | 44.25p | 45.50p | 6000 |
08/12/2009 | 45.50p | 45.50p | 44.38p | 45.50p | 1033 |
07/12/2009 | 45.50p | 45.50p | 44.38p | 45.50p | 14500 |
04/12/2009 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
03/12/2009 | 45.50p | 45.50p | 44.37p | 45.50p | 4800 |
02/12/2009 | 45.50p | 48.00p | 44.00p | 45.50p | 115969 |
01/12/2009 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
30/11/2009 | 45.50p | 45.50p | 44.38p | 45.50p | 6658 |
27/11/2009 | 45.50p | 45.90p | 44.15p | 45.50p | 34780 |
26/11/2009 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
25/11/2009 | 45.00p | 45.90p | 44.38p | 45.50p | 5001 |
24/11/2009 | 45.50p | 45.50p | 44.33p | 45.50p | 9500 |
23/11/2009 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
20/11/2009 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
19/11/2009 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
18/11/2009 | 45.50p | 47.00p | 44.38p | 45.50p | 513 |
17/11/2009 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
16/11/2009 | 45.50p | 45.50p | 44.38p | 45.50p | 1000 |
13/11/2009 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
12/11/2009 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
11/11/2009 | 45.50p | 46.50p | 44.37p | 45.50p | 1400 |
10/11/2009 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
09/11/2009 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
06/11/2009 | 45.50p | 46.50p | 45.50p | 45.50p | 500 |
05/11/2009 | 45.50p | 46.97p | 45.25p | 45.50p | 35422 |
04/11/2009 | 45.50p | 45.50p | 44.42p | 45.50p | 1500 |
03/11/2009 | 43.50p | 46.00p | 42.39p | 45.50p | 12987 |
02/11/2009 | 43.50p | 44.97p | 43.50p | 43.50p | 100 |
30/10/2009 | 42.50p | 45.00p | 43.00p | 43.50p | 4138 |
29/10/2009 | 42.50p | 43.00p | 42.50p | 42.50p | 750 |
28/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
27/10/2009 | 41.50p | 43.00p | 42.50p | 42.50p | 500 |
26/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
23/10/2009 | 42.50p | 42.50p | 42.12p | 42.50p | 2500 |
22/10/2009 | 42.50p | 43.00p | 42.13p | 42.50p | 1701 |
21/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
20/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
19/10/2009 | 42.50p | 43.00p | 42.50p | 42.50p | 580 |
16/10/2009 | 42.50p | 42.94p | 42.50p | 42.50p | 289 |
15/10/2009 | 41.00p | 42.50p | 41.58p | 42.50p | 4950 |
14/10/2009 | 41.00p | 41.95p | 41.00p | 41.00p | 3996 |
13/10/2009 | 41.00p | 41.70p | 40.10p | 41.00p | 10500 |
12/10/2009 | 41.00p | 41.00p | 40.25p | 41.00p | 1280 |
09/10/2009 | 41.00p | 41.00p | 40.10p | 41.00p | 2450 |
08/10/2009 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
07/10/2009 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
06/10/2009 | 41.00p | 41.00p | 40.25p | 41.00p | 2721 |
05/10/2009 | 41.00p | 41.00p | 40.00p | 41.00p | 7110 |
02/10/2009 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
01/10/2009 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
30/09/2009 | 41.00p | 40.25p | 40.25p | 41.00p | 301 |
29/09/2009 | 41.00p | 41.00p | 40.10p | 41.00p | 300 |
28/09/2009 | 41.00p | 40.25p | 40.10p | 41.00p | 486 |
25/09/2009 | 41.00p | 41.58p | 40.25p | 41.00p | 3620 |
24/09/2009 | 41.00p | 41.00p | 40.22p | 41.00p | 500 |
23/09/2009 | 41.00p | 41.70p | 41.00p | 41.00p | 48321 |
22/09/2009 | 41.00p | 41.70p | 40.25p | 41.00p | 227 |
21/09/2009 | 41.00p | 41.70p | 41.00p | 41.00p | 2330 |
*Close Price adjusted for both dividends and splits