Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2010 | 45.50p | 45.50p | 44.00p | 45.30p | 32210 |
01/02/2010 | 45.00p | 45.00p | 44.85p | 45.00p | 23430 |
29/01/2010 | 44.03p | 45.40p | 44.00p | 45.10p | 327170 |
28/01/2010 | 44.40p | 45.00p | 44.20p | 44.50p | 183540 |
27/01/2010 | 45.00p | 45.00p | 43.53p | 43.53p | 271990 |
26/01/2010 | 45.05p | 45.30p | 45.00p | 45.00p | 21280 |
25/01/2010 | 45.03p | 46.37p | 45.03p | 45.03p | 30920 |
22/01/2010 | 47.02p | 47.02p | 45.00p | 45.03p | 240480 |
21/01/2010 | 45.03p | 45.97p | 45.00p | 45.00p | 896730 |
20/01/2010 | 46.88p | 46.88p | 45.03p | 45.03p | 473730 |
19/01/2010 | 45.23p | 47.47p | 45.12p | 45.85p | 122830 |
18/01/2010 | 46.25p | 47.38p | 45.45p | 45.45p | 230690 |
15/01/2010 | 45.00p | 47.47p | 45.00p | 47.47p | 251650 |
14/01/2010 | 45.75p | 47.50p | 45.00p | 45.00p | 104140 |
13/01/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 39310 |
12/01/2010 | 49.50p | 49.50p | 45.45p | 45.45p | 119650 |
11/01/2010 | 47.80p | 47.87p | 47.50p | 47.70p | 99770 |
08/01/2010 | 49.00p | 49.00p | 47.53p | 48.00p | 21430 |
07/01/2010 | 45.25p | 47.50p | 45.25p | 46.50p | 156470 |
06/01/2010 | 46.75p | 47.40p | 45.23p | 46.90p | 95270 |
05/01/2010 | 46.53p | 49.68p | 45.08p | 46.88p | 112760 |
04/01/2010 | 49.80p | 49.80p | 49.50p | 49.80p | 61750 |
31/12/2009 | 48.60p | 49.88p | 48.60p | 49.88p | 50140 |
30/12/2009 | 48.80p | 48.80p | 48.60p | 48.60p | 18370 |
29/12/2009 | 49.50p | 49.50p | 45.63p | 48.80p | 10470 |
24/12/2009 | 49.50p | 49.50p | 45.52p | 47.50p | 9940 |
23/12/2009 | 47.50p | 48.90p | 47.38p | 48.53p | 15980 |
22/12/2009 | 47.22p | 48.65p | 46.50p | 48.65p | 9060 |
21/12/2009 | 48.60p | 48.60p | 45.39p | 46.50p | 44020 |
18/12/2009 | 47.00p | 48.70p | 43.98p | 46.80p | 924430 |
17/12/2009 | 45.00p | 46.80p | 44.50p | 46.80p | 37840 |
16/12/2009 | 43.20p | 45.00p | 43.20p | 45.00p | 76740 |
15/12/2009 | 43.00p | 45.00p | 43.00p | 45.00p | 283370 |
14/12/2009 | 44.00p | 45.55p | 44.00p | 44.30p | 134940 |
11/12/2009 | 45.00p | 46.71p | 44.10p | 45.00p | 96890 |
10/12/2009 | 45.00p | 47.61p | 44.83p | 45.00p | 168560 |
09/12/2009 | 46.25p | 46.38p | 44.00p | 45.00p | 517940 |
08/12/2009 | 45.00p | 45.92p | 44.00p | 45.00p | 768450 |
07/12/2009 | 44.13p | 46.77p | 44.00p | 45.00p | 1010550 |
04/12/2009 | 45.20p | 47.70p | 44.85p | 45.00p | 433830 |
03/12/2009 | 45.03p | 48.95p | 45.00p | 45.52p | 265660 |
02/12/2009 | 47.00p | 50.50p | 45.00p | 45.00p | 369120 |
01/12/2009 | 46.85p | 51.00p | 45.57p | 50.80p | 275740 |
30/11/2009 | 45.10p | 47.85p | 45.10p | 45.50p | 891780 |
27/11/2009 | 45.00p | 46.50p | 45.00p | 45.03p | 117510 |
26/11/2009 | 47.18p | 47.18p | 45.00p | 45.00p | 376140 |
25/11/2009 | 45.32p | 48.38p | 45.12p | 46.50p | 81350 |
24/11/2009 | 46.02p | 48.40p | 46.00p | 46.00p | 237610 |
23/11/2009 | 46.65p | 47.10p | 45.00p | 46.50p | 186760 |
20/11/2009 | 47.78p | 47.95p | 45.00p | 45.00p | 226150 |
19/11/2009 | 48.00p | 48.00p | 45.50p | 45.50p | 38780 |
18/11/2009 | 48.07p | 49.00p | 48.07p | 49.00p | 144770 |
17/11/2009 | 45.10p | 48.50p | 45.10p | 48.50p | 178870 |
16/11/2009 | 48.00p | 48.00p | 45.60p | 45.60p | 887820 |
13/11/2009 | 45.70p | 49.20p | 45.34p | 49.20p | 35300 |
12/11/2009 | 45.10p | 48.60p | 45.00p | 48.60p | 321380 |
11/11/2009 | 49.18p | 50.50p | 47.50p | 47.50p | 273460 |
10/11/2009 | 49.80p | 50.05p | 46.50p | 47.90p | 157360 |
09/11/2009 | 52.30p | 52.30p | 47.45p | 47.45p | 2990 |
06/11/2009 | 50.50p | 51.55p | 50.00p | 51.50p | 176350 |
05/11/2009 | 50.00p | 52.50p | 47.20p | 50.45p | 237240 |
04/11/2009 | 47.85p | 50.55p | 46.00p | 50.00p | 411310 |
03/11/2009 | 47.30p | 47.50p | 44.40p | 45.43p | 534960 |
02/11/2009 | 46.98p | 47.78p | 45.50p | 47.30p | 235650 |
30/10/2009 | 45.48p | 45.50p | 44.30p | 45.50p | 215000 |
29/10/2009 | 46.02p | 46.95p | 44.30p | 44.33p | 105040 |
28/10/2009 | 47.98p | 47.98p | 41.53p | 44.70p | 273490 |
27/10/2009 | 48.75p | 49.85p | 45.97p | 47.42p | 255760 |
26/10/2009 | 53.45p | 53.50p | 48.75p | 48.75p | 173710 |
23/10/2009 | 53.00p | 53.10p | 51.00p | 51.00p | 142810 |
22/10/2009 | 54.95p | 54.95p | 51.50p | 51.50p | 140570 |
21/10/2009 | 55.95p | 56.00p | 53.00p | 53.00p | 108980 |
20/10/2009 | 55.95p | 55.95p | 54.00p | 54.00p | 47240 |
19/10/2009 | 55.95p | 56.00p | 54.00p | 56.00p | 54880 |
16/10/2009 | 55.95p | 55.95p | 54.00p | 54.00p | 97240 |
15/10/2009 | 55.95p | 56.00p | 53.50p | 54.50p | 178900 |
14/10/2009 | 53.45p | 56.40p | 52.90p | 54.00p | 202970 |
13/10/2009 | 54.45p | 54.50p | 50.50p | 51.00p | 386840 |
12/10/2009 | 54.00p | 54.00p | 52.40p | 53.25p | 507530 |
09/10/2009 | 55.80p | 55.80p | 51.50p | 51.50p | 63900 |
08/10/2009 | 55.95p | 55.95p | 53.00p | 55.00p | 89780 |
07/10/2009 | 55.75p | 56.00p | 53.90p | 56.00p | 392850 |
06/10/2009 | 55.00p | 58.65p | 54.35p | 58.65p | 235940 |
05/10/2009 | 53.45p | 54.50p | 50.70p | 54.50p | 93560 |
02/10/2009 | 52.00p | 53.45p | 52.00p | 53.00p | 159560 |
01/10/2009 | 53.50p | 53.80p | 53.00p | 53.00p | 133760 |
30/09/2009 | 53.45p | 53.50p | 53.00p | 53.00p | 187010 |
29/09/2009 | 54.45p | 54.50p | 53.00p | 53.50p | 61520 |
28/09/2009 | 53.25p | 53.25p | 52.00p | 53.00p | 27910 |
25/09/2009 | 52.65p | 53.50p | 51.50p | 52.50p | 316910 |
24/09/2009 | 54.95p | 54.95p | 51.50p | 51.50p | 178110 |
23/09/2009 | 54.35p | 55.00p | 52.50p | 55.00p | 208380 |
22/09/2009 | 54.95p | 54.95p | 52.95p | 54.00p | 181410 |
21/09/2009 | 54.95p | 54.95p | 52.50p | 52.50p | 142560 |
*Close Price adjusted for both dividends and splits