Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2010 | 105.00p | 105.00p | 101.50p | 105.00p | 370124 |
09/02/2010 | 105.00p | 105.00p | 103.50p | 105.00p | 1003533 |
08/02/2010 | 105.50p | 105.85p | 103.50p | 105.00p | 365515 |
05/02/2010 | 99.50p | 106.95p | 97.00p | 105.50p | 843818 |
04/02/2010 | 95.50p | 105.00p | 95.50p | 105.00p | 280788 |
03/02/2010 | 92.00p | 96.00p | 92.00p | 95.50p | 144100 |
02/02/2010 | 92.00p | 94.00p | 91.50p | 92.00p | 48159 |
01/02/2010 | 85.50p | 92.00p | 85.50p | 92.00p | 103010 |
29/01/2010 | 87.00p | 87.78p | 84.02p | 86.00p | 143762 |
28/01/2010 | 84.50p | 88.50p | 84.05p | 87.00p | 160291 |
27/01/2010 | 80.00p | 86.00p | 78.00p | 84.50p | 307328 |
26/01/2010 | 77.00p | 81.50p | 74.90p | 78.00p | 136119 |
25/01/2010 | 72.00p | 75.50p | 72.00p | 75.00p | 59224 |
22/01/2010 | 78.00p | 78.00p | 72.00p | 72.00p | 60100 |
21/01/2010 | 78.00p | 79.50p | 75.00p | 78.00p | 40720 |
20/01/2010 | 80.00p | 82.50p | 76.00p | 78.00p | 135338 |
19/01/2010 | 74.50p | 76.50p | 74.10p | 75.00p | 62145 |
18/01/2010 | 74.50p | 76.00p | 74.00p | 74.50p | 26105 |
15/01/2010 | 74.50p | 75.00p | 73.50p | 74.50p | 19408 |
14/01/2010 | 74.00p | 76.50p | 73.65p | 74.50p | 7279 |
13/01/2010 | 74.00p | 74.50p | 73.50p | 74.00p | 7500 |
12/01/2010 | 74.00p | 75.50p | 73.60p | 74.00p | 2000 |
11/01/2010 | 75.00p | 75.50p | 73.60p | 74.00p | 10010 |
08/01/2010 | 75.50p | 75.50p | 75.00p | 75.00p | 11518 |
07/01/2010 | 73.50p | 79.00p | 73.50p | 75.50p | 6411 |
06/01/2010 | 72.50p | 75.00p | 72.11p | 73.50p | 58823 |
05/01/2010 | 72.50p | 74.00p | 72.05p | 72.50p | 8319 |
04/01/2010 | 72.00p | 75.00p | 71.31p | 72.50p | 15783 |
31/12/2009 | 72.00p | 72.00p | 71.00p | 72.00p | 0 |
30/12/2009 | 72.00p | 74.00p | 69.58p | 72.00p | 3100 |
29/12/2009 | 70.00p | 74.00p | 70.00p | 72.00p | 4737 |
24/12/2009 | 70.00p | 72.00p | 70.00p | 70.00p | 300 |
23/12/2009 | 70.50p | 71.96p | 69.31p | 70.00p | 9000 |
22/12/2009 | 71.50p | 72.00p | 70.00p | 70.50p | 30798 |
21/12/2009 | 71.50p | 73.50p | 70.50p | 71.50p | 0 |
18/12/2009 | 72.00p | 72.00p | 70.48p | 71.50p | 9920 |
17/12/2009 | 68.50p | 73.00p | 68.50p | 72.00p | 30177 |
16/12/2009 | 68.00p | 69.00p | 67.00p | 68.50p | 11975 |
15/12/2009 | 67.50p | 69.00p | 66.60p | 68.00p | 3890 |
14/12/2009 | 66.50p | 68.97p | 65.50p | 67.50p | 13307 |
11/12/2009 | 62.50p | 66.76p | 62.50p | 66.50p | 18317 |
10/12/2009 | 62.50p | 64.00p | 61.00p | 62.50p | 24652 |
09/12/2009 | 64.00p | 65.00p | 61.20p | 62.50p | 51152 |
08/12/2009 | 65.00p | 65.00p | 62.25p | 64.00p | 11000 |
07/12/2009 | 60.50p | 66.00p | 55.00p | 65.00p | 245528 |
04/12/2009 | 67.00p | 68.50p | 66.50p | 66.50p | 16500 |
03/12/2009 | 67.00p | 68.50p | 67.00p | 67.00p | 34253 |
02/12/2009 | 65.50p | 68.50p | 65.50p | 67.00p | 13884 |
01/12/2009 | 60.50p | 68.00p | 60.50p | 65.50p | 19250 |
30/11/2009 | 65.00p | 70.50p | 65.00p | 67.50p | 30784 |
27/11/2009 | 65.00p | 66.00p | 64.60p | 65.00p | 7054 |
26/11/2009 | 63.25p | 65.00p | 62.75p | 65.00p | 20000 |
25/11/2009 | 66.50p | 66.50p | 63.05p | 65.00p | 63658 |
24/11/2009 | 66.50p | 68.50p | 66.13p | 66.50p | 2800 |
23/11/2009 | 66.50p | 68.50p | 66.50p | 66.50p | 24058 |
20/11/2009 | 66.50p | 69.00p | 66.50p | 66.50p | 25721 |
19/11/2009 | 66.00p | 66.50p | 65.50p | 66.50p | 0 |
18/11/2009 | 66.00p | 66.00p | 65.00p | 66.00p | 0 |
17/11/2009 | 64.50p | 68.00p | 64.50p | 66.00p | 13500 |
16/11/2009 | 60.50p | 67.00p | 60.50p | 64.50p | 71363 |
13/11/2009 | 62.00p | 62.00p | 60.50p | 60.50p | 500 |
12/11/2009 | 62.00p | 63.56p | 60.50p | 62.00p | 10000 |
11/11/2009 | 62.00p | 63.25p | 60.50p | 62.00p | 56000 |
10/11/2009 | 62.00p | 63.50p | 60.64p | 62.00p | 63250 |
09/11/2009 | 57.00p | 61.50p | 54.00p | 62.00p | 347014 |
06/11/2009 | 59.50p | 57.00p | 54.00p | 57.00p | 223876 |
05/11/2009 | 62.50p | 62.50p | 58.50p | 59.50p | 27200 |
04/11/2009 | 64.50p | 62.50p | 62.00p | 62.50p | 2952 |
03/11/2009 | 65.50p | 65.50p | 63.50p | 64.50p | 16743 |
02/11/2009 | 65.50p | 66.50p | 65.50p | 65.50p | 0 |
30/10/2009 | 65.50p | 66.50p | 65.50p | 65.50p | 0 |
29/10/2009 | 65.50p | 66.50p | 65.50p | 65.50p | 4748 |
28/10/2009 | 66.00p | 66.00p | 63.00p | 65.50p | 29375 |
27/10/2009 | 66.00p | 66.50p | 66.00p | 66.00p | 0 |
26/10/2009 | 66.00p | 66.50p | 66.00p | 66.00p | 0 |
23/10/2009 | 66.00p | 66.50p | 66.00p | 66.00p | 5260 |
22/10/2009 | 66.00p | 66.50p | 66.00p | 66.00p | 0 |
21/10/2009 | 66.00p | 66.50p | 66.00p | 66.00p | 1518 |
20/10/2009 | 67.00p | 66.00p | 65.50p | 66.00p | 2000 |
19/10/2009 | 67.00p | 67.00p | 66.00p | 67.00p | 0 |
16/10/2009 | 66.00p | 67.00p | 66.00p | 67.00p | 0 |
15/10/2009 | 66.00p | 66.50p | 66.00p | 66.00p | 0 |
14/10/2009 | 66.00p | 66.50p | 66.00p | 66.00p | 0 |
13/10/2009 | 66.00p | 66.50p | 66.00p | 66.00p | 0 |
12/10/2009 | 67.00p | 67.00p | 66.00p | 66.00p | 0 |
09/10/2009 | 67.00p | 67.00p | 66.50p | 67.00p | 0 |
08/10/2009 | 67.00p | 67.00p | 66.50p | 67.00p | 10000 |
07/10/2009 | 65.50p | 67.00p | 65.13p | 67.00p | 350 |
06/10/2009 | 69.00p | 65.50p | 65.00p | 65.50p | 12850 |
05/10/2009 | 71.50p | 71.50p | 68.50p | 69.00p | 2000 |
02/10/2009 | 71.50p | 71.50p | 68.25p | 71.50p | 3000 |
01/10/2009 | 70.00p | 75.00p | 71.50p | 72.50p | 4300 |
30/09/2009 | 67.50p | 72.00p | 66.05p | 70.00p | 5861 |
29/09/2009 | 67.50p | 68.50p | 67.50p | 67.50p | 3003520 |
28/09/2009 | 72.50p | 71.00p | 65.00p | 67.50p | 2020000 |
25/09/2009 | 71.50p | 77.17p | 71.65p | 72.50p | 14437 |
24/09/2009 | 76.50p | 76.50p | 71.50p | 71.50p | 69099 |
23/09/2009 | 72.50p | 80.50p | 72.50p | 76.50p | 76616 |
22/09/2009 | 72.50p | 72.50p | 71.50p | 72.50p | 131 |
21/09/2009 | 70.50p | 75.00p | 72.50p | 72.50p | 9573 |
*Close Price adjusted for both dividends and splits