Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2010 | 101.50p | 101.50p | 99.00p | 101.50p | 2136 |
15/02/2010 | 95.00p | 104.00p | 95.00p | 102.50p | 17236 |
12/02/2010 | 93.50p | 93.50p | 92.00p | 93.50p | 5550 |
11/02/2010 | 88.00p | 93.50p | 88.00p | 93.50p | 10500 |
10/02/2010 | 88.00p | 91.00p | 88.00p | 88.00p | 7500 |
09/02/2010 | 87.50p | 88.00p | 86.15p | 88.00p | 5180 |
08/02/2010 | 97.50p | 97.50p | 78.00p | 86.50p | 177987 |
05/02/2010 | 93.00p | 99.00p | 90.00p | 97.50p | 55500 |
04/02/2010 | 87.50p | 91.50p | 87.50p | 91.50p | 2000 |
03/02/2010 | 79.50p | 87.50p | 78.00p | 87.50p | 6082 |
02/02/2010 | 83.50p | 83.50p | 75.00p | 79.50p | 594318 |
01/02/2010 | 75.50p | 87.00p | 74.00p | 83.50p | 13579 |
29/01/2010 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
28/01/2010 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
27/01/2010 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
26/01/2010 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
25/01/2010 | 69.50p | 69.50p | 69.00p | 69.50p | 2818 |
22/01/2010 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
21/01/2010 | 69.50p | 69.50p | 69.00p | 69.50p | 64 |
20/01/2010 | 69.50p | 69.50p | 69.00p | 69.50p | 22 |
19/01/2010 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
18/01/2010 | 69.50p | 73.00p | 69.50p | 69.50p | 7000 |
15/01/2010 | 70.50p | 70.50p | 69.50p | 69.50p | 0 |
14/01/2010 | 71.50p | 71.50p | 69.00p | 70.50p | 4227 |
13/01/2010 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
12/01/2010 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
11/01/2010 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
08/01/2010 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
07/01/2010 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
06/01/2010 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
05/01/2010 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
04/01/2010 | 71.50p | 72.00p | 68.00p | 71.50p | 19090 |
31/12/2009 | 70.50p | 70.50p | 68.50p | 70.50p | 100 |
30/12/2009 | 69.50p | 70.50p | 69.50p | 70.50p | 0 |
29/12/2009 | 69.50p | 73.00p | 69.50p | 69.50p | 2182 |
24/12/2009 | 70.00p | 70.00p | 69.50p | 69.50p | 0 |
23/12/2009 | 70.00p | 70.50p | 70.00p | 70.00p | 0 |
22/12/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
21/12/2009 | 71.50p | 71.50p | 70.00p | 70.00p | 0 |
18/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
17/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
16/12/2009 | 71.50p | 71.50p | 69.00p | 71.50p | 5833 |
15/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
14/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
11/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
10/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
09/12/2009 | 73.50p | 73.50p | 71.50p | 71.50p | 0 |
08/12/2009 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
07/12/2009 | 72.50p | 73.50p | 72.50p | 73.50p | 0 |
04/12/2009 | 71.50p | 72.50p | 70.50p | 72.50p | 0 |
03/12/2009 | 77.50p | 77.50p | 71.50p | 71.50p | 10000 |
02/12/2009 | 68.50p | 78.50p | 68.50p | 77.50p | 11700 |
01/12/2009 | 64.50p | 64.50p | 63.50p | 63.50p | 0 |
30/11/2009 | 63.50p | 66.00p | 62.00p | 64.50p | 63000 |
27/11/2009 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
26/11/2009 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
25/11/2009 | 65.50p | 65.50p | 63.50p | 63.50p | 3000 |
24/11/2009 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
23/11/2009 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
20/11/2009 | 65.50p | 65.50p | 63.50p | 65.50p | 200 |
19/11/2009 | 64.50p | 65.50p | 64.50p | 65.50p | 0 |
18/11/2009 | 62.50p | 64.50p | 62.50p | 64.50p | 14930 |
17/11/2009 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
16/11/2009 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
13/11/2009 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
12/11/2009 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
11/11/2009 | 63.50p | 63.50p | 61.00p | 62.50p | 25000 |
10/11/2009 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
09/11/2009 | 62.50p | 63.50p | 63.50p | 63.50p | 32000 |
06/11/2009 | 63.50p | 63.50p | 62.50p | 62.50p | 0 |
05/11/2009 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
04/11/2009 | 63.50p | 64.50p | 63.50p | 63.50p | 0 |
03/11/2009 | 66.00p | 63.50p | 60.00p | 63.50p | 79000 |
02/11/2009 | 63.50p | 66.00p | 63.50p | 66.00p | 0 |
30/10/2009 | 64.50p | 60.00p | 60.00p | 63.50p | 20000 |
29/10/2009 | 65.00p | 63.00p | 63.00p | 65.00p | 5000 |
28/10/2009 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
27/10/2009 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
26/10/2009 | 63.50p | 65.00p | 63.50p | 65.00p | 5000 |
23/10/2009 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
22/10/2009 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
21/10/2009 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
20/10/2009 | 65.00p | 65.00p | 63.50p | 63.50p | 600 |
19/10/2009 | 65.00p | 65.00p | 62.50p | 65.00p | 2500 |
16/10/2009 | 65.50p | 65.50p | 65.00p | 65.00p | 0 |
15/10/2009 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
14/10/2009 | 68.50p | 68.50p | 65.50p | 65.50p | 280 |
13/10/2009 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
12/10/2009 | 71.00p | 72.00p | 68.50p | 68.50p | 0 |
09/10/2009 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
08/10/2009 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
07/10/2009 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
06/10/2009 | 73.50p | 70.50p | 68.50p | 70.50p | 6363 |
05/10/2009 | 73.50p | 75.76p | 73.50p | 73.50p | 9592 |
02/10/2009 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
01/10/2009 | 76.00p | 76.00p | 73.50p | 73.50p | 0 |
30/09/2009 | 65.50p | 76.00p | 65.00p | 76.00p | 35000 |
29/09/2009 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
28/09/2009 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
25/09/2009 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
24/09/2009 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
23/09/2009 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
22/09/2009 | 65.50p | 65.50p | 63.00p | 65.50p | 14090 |
21/09/2009 | 65.50p | 65.50p | 65.00p | 65.50p | 1266 |
*Close Price adjusted for both dividends and splits