Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 38.00p | 38.00p | 37.05p | 38.00p | 200 |
12/02/2010 | 38.00p | 38.00p | 37.05p | 38.00p | 4000 |
11/02/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
10/02/2010 | 37.50p | 38.00p | 37.50p | 38.00p | 0 |
09/02/2010 | 39.00p | 39.00p | 37.00p | 37.50p | 6211 |
08/02/2010 | 39.00p | 40.45p | 38.25p | 39.00p | 16715 |
05/02/2010 | 39.00p | 39.00p | 38.25p | 39.00p | 4063 |
04/02/2010 | 39.25p | 39.25p | 38.76p | 39.00p | 100 |
03/02/2010 | 39.25p | 40.50p | 38.76p | 39.25p | 8375 |
02/02/2010 | 39.25p | 39.25p | 39.25p | 39.25p | 0 |
01/02/2010 | 39.75p | 41.00p | 38.76p | 39.25p | 14006 |
29/01/2010 | 39.75p | 41.00p | 39.63p | 39.75p | 8868 |
28/01/2010 | 40.00p | 41.00p | 39.52p | 39.75p | 14400 |
27/01/2010 | 40.00p | 42.00p | 38.00p | 40.00p | 74093 |
26/01/2010 | 39.50p | 40.00p | 39.50p | 40.00p | 20000 |
25/01/2010 | 39.50p | 39.50p | 39.50p | 39.50p | 5237 |
22/01/2010 | 41.00p | 41.00p | 39.50p | 39.50p | 11837 |
21/01/2010 | 41.00p | 41.70p | 41.00p | 41.00p | 14490 |
20/01/2010 | 41.00p | 41.70p | 40.68p | 41.00p | 35779 |
19/01/2010 | 40.50p | 42.00p | 40.50p | 41.00p | 42381 |
18/01/2010 | 40.00p | 42.00p | 40.00p | 40.50p | 38500 |
15/01/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
14/01/2010 | 41.50p | 41.75p | 40.00p | 40.00p | 36000 |
13/01/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
12/01/2010 | 42.00p | 43.25p | 41.50p | 41.50p | 45500 |
11/01/2010 | 42.50p | 43.25p | 42.00p | 42.00p | 82490 |
08/01/2010 | 42.00p | 43.25p | 41.50p | 42.50p | 42500 |
07/01/2010 | 41.75p | 43.50p | 41.30p | 42.00p | 81874 |
06/01/2010 | 41.25p | 44.00p | 41.00p | 41.75p | 31396 |
05/01/2010 | 39.75p | 43.00p | 38.75p | 41.25p | 131927 |
04/01/2010 | 38.50p | 40.50p | 38.50p | 39.75p | 118309 |
31/12/2009 | 38.00p | 39.00p | 38.00p | 38.00p | 12400 |
30/12/2009 | 38.00p | 38.00p | 37.00p | 38.00p | 88000 |
29/12/2009 | 38.00p | 39.50p | 37.00p | 38.00p | 154500 |
24/12/2009 | 37.50p | 38.00p | 37.00p | 38.00p | 1000 |
23/12/2009 | 38.00p | 38.00p | 36.00p | 37.50p | 14032 |
22/12/2009 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
21/12/2009 | 38.00p | 38.00p | 37.08p | 38.00p | 40285 |
18/12/2009 | 38.00p | 38.00p | 37.08p | 38.00p | 2871 |
17/12/2009 | 37.50p | 38.50p | 37.08p | 38.00p | 14072 |
16/12/2009 | 38.50p | 38.50p | 37.50p | 37.50p | 0 |
15/12/2009 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
14/12/2009 | 38.50p | 39.00p | 38.50p | 38.50p | 10000 |
11/12/2009 | 38.50p | 38.50p | 38.08p | 38.50p | 10000 |
10/12/2009 | 38.50p | 39.00p | 38.50p | 38.50p | 10100 |
09/12/2009 | 38.50p | 39.00p | 38.50p | 38.50p | 150 |
08/12/2009 | 38.50p | 39.00p | 38.10p | 38.50p | 20500 |
07/12/2009 | 38.50p | 38.50p | 38.08p | 38.50p | 26200 |
04/12/2009 | 38.50p | 38.50p | 38.08p | 38.50p | 21600 |
03/12/2009 | 38.00p | 39.24p | 38.00p | 38.50p | 45000 |
02/12/2009 | 37.50p | 38.00p | 36.08p | 38.00p | 28889 |
01/12/2009 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
30/11/2009 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
27/11/2009 | 37.50p | 38.85p | 36.75p | 37.50p | 6098 |
26/11/2009 | 38.00p | 38.00p | 37.00p | 37.50p | 10000 |
25/11/2009 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
24/11/2009 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
23/11/2009 | 38.00p | 39.56p | 38.00p | 38.00p | 50610 |
20/11/2009 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
19/11/2009 | 37.00p | 38.00p | 36.50p | 38.00p | 354 |
18/11/2009 | 37.50p | 37.78p | 37.00p | 37.00p | 632 |
17/11/2009 | 38.50p | 38.50p | 37.50p | 37.50p | 0 |
16/11/2009 | 39.00p | 39.00p | 38.05p | 38.50p | 1500 |
13/11/2009 | 38.50p | 39.00p | 38.10p | 39.00p | 51000 |
12/11/2009 | 35.50p | 39.00p | 35.50p | 38.50p | 55793 |
11/11/2009 | 38.50p | 38.50p | 35.07p | 35.50p | 154684 |
10/11/2009 | 40.25p | 40.25p | 38.50p | 38.50p | 2100 |
09/11/2009 | 39.50p | 40.25p | 39.00p | 40.25p | 60000 |
06/11/2009 | 39.00p | 39.50p | 39.00p | 39.50p | 25072 |
05/11/2009 | 39.00p | 39.00p | 38.75p | 39.00p | 118 |
04/11/2009 | 38.75p | 39.50p | 38.05p | 39.00p | 18734 |
03/11/2009 | 38.75p | 40.00p | 37.88p | 38.75p | 36626 |
02/11/2009 | 39.50p | 40.00p | 37.90p | 38.75p | 30583 |
30/10/2009 | 43.00p | 41.05p | 33.75p | 40.25p | 193038 |
29/10/2009 | 42.00p | 44.00p | 42.92p | 43.00p | 25600 |
28/10/2009 | 44.00p | 43.00p | 39.00p | 42.00p | 50882 |
27/10/2009 | 44.00p | 45.24p | 43.06p | 44.00p | 13026 |
26/10/2009 | 45.00p | 45.00p | 44.00p | 44.00p | 1000 |
23/10/2009 | 45.00p | 45.00p | 43.20p | 45.00p | 1354 |
22/10/2009 | 45.00p | 45.00p | 45.00p | 45.00p | 1000000 |
21/10/2009 | 45.00p | 44.00p | 43.25p | 45.00p | 50199 |
20/10/2009 | 45.00p | 45.00p | 43.00p | 45.00p | 4663 |
19/10/2009 | 45.00p | 45.50p | 45.00p | 45.00p | 6500 |
16/10/2009 | 45.00p | 44.50p | 43.50p | 45.00p | 25600 |
15/10/2009 | 45.00p | 47.00p | 45.00p | 45.00p | 3686 |
14/10/2009 | 45.50p | 45.00p | 43.15p | 45.00p | 78671 |
13/10/2009 | 45.50p | 47.50p | 45.00p | 45.50p | 33500 |
12/10/2009 | 42.00p | 45.50p | 42.00p | 45.50p | 1248006 |
09/10/2009 | 42.50p | 43.50p | 42.00p | 42.00p | 15000 |
08/10/2009 | 42.50p | 44.00p | 42.25p | 42.50p | 3500 |
07/10/2009 | 41.00p | 42.50p | 41.00p | 42.50p | 58383 |
06/10/2009 | 42.50p | 43.75p | 42.00p | 41.00p | 13700 |
05/10/2009 | 38.50p | 42.50p | 38.00p | 42.50p | 42331 |
02/10/2009 | 39.50p | 38.50p | 37.00p | 38.50p | 11122 |
01/10/2009 | 39.50p | 41.00p | 38.00p | 40.00p | 50293 |
30/09/2009 | 39.50p | 40.00p | 39.50p | 39.50p | 5000 |
29/09/2009 | 39.50p | 39.50p | 37.55p | 39.50p | 4666 |
28/09/2009 | 39.50p | 39.50p | 37.60p | 39.50p | 5874 |
25/09/2009 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
24/09/2009 | 39.00p | 39.50p | 36.63p | 39.50p | 13913638 |
23/09/2009 | 39.00p | 39.00p | 38.25p | 39.00p | 22000 |
22/09/2009 | 39.00p | 39.00p | 35.00p | 39.00p | 26280 |
21/09/2009 | 38.00p | 38.69p | 38.09p | 39.00p | 5350 |
*Close Price adjusted for both dividends and splits