Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2010 | 43.90p | 44.53p | 43.85p | 44.10p | 18320 |
10/02/2010 | 43.70p | 44.60p | 43.60p | 43.90p | 220805 |
09/02/2010 | 44.15p | 44.80p | 43.20p | 43.70p | 254770 |
08/02/2010 | 44.05p | 44.33p | 43.10p | 44.15p | 222575 |
05/02/2010 | 43.95p | 44.00p | 43.30p | 43.30p | 79495 |
04/02/2010 | 44.75p | 44.75p | 43.40p | 43.40p | 43250 |
03/02/2010 | 44.75p | 44.80p | 44.60p | 44.75p | 256670 |
02/02/2010 | 43.95p | 44.75p | 43.95p | 44.40p | 196405 |
01/02/2010 | 44.15p | 44.15p | 43.35p | 43.95p | 178045 |
29/01/2010 | 43.15p | 44.20p | 43.15p | 43.95p | 163565 |
28/01/2010 | 43.85p | 44.95p | 43.20p | 43.60p | 106060 |
27/01/2010 | 44.40p | 44.50p | 43.20p | 44.15p | 540335 |
26/01/2010 | 44.60p | 45.95p | 44.40p | 44.60p | 139720 |
25/01/2010 | 46.70p | 46.70p | 45.60p | 45.60p | 112705 |
22/01/2010 | 47.65p | 47.80p | 46.71p | 46.85p | 118450 |
21/01/2010 | 48.40p | 48.40p | 47.40p | 47.65p | 111985 |
20/01/2010 | 47.40p | 48.58p | 47.40p | 47.65p | 225140 |
19/01/2010 | 49.00p | 49.00p | 47.41p | 48.25p | 163130 |
18/01/2010 | 48.70p | 49.70p | 47.91p | 48.80p | 62540 |
15/01/2010 | 48.90p | 49.80p | 48.00p | 48.70p | 135895 |
14/01/2010 | 48.70p | 49.60p | 48.04p | 48.90p | 18390 |
13/01/2010 | 48.80p | 49.50p | 48.20p | 48.70p | 419790 |
12/01/2010 | 50.00p | 51.00p | 49.60p | 50.05p | 634395 |
11/01/2010 | 50.60p | 51.40p | 50.07p | 50.60p | 33810 |
08/01/2010 | 50.90p | 51.20p | 49.30p | 50.60p | 166810 |
07/01/2010 | 49.80p | 50.80p | 49.20p | 50.00p | 83025 |
06/01/2010 | 50.10p | 50.78p | 49.60p | 50.10p | 92565 |
05/01/2010 | 49.00p | 49.78p | 49.00p | 49.40p | 114080 |
04/01/2010 | 49.00p | 49.30p | 47.87p | 49.30p | 117170 |
31/12/2009 | 47.60p | 47.90p | 47.60p | 47.90p | 75000 |
30/12/2009 | 47.60p | 47.85p | 47.40p | 47.85p | 310880 |
29/12/2009 | 47.20p | 47.93p | 46.42p | 47.25p | 158680 |
24/12/2009 | 47.00p | 47.20p | 46.20p | 47.10p | 146155 |
23/12/2009 | 46.10p | 46.70p | 46.10p | 46.70p | 8565 |
22/12/2009 | 46.00p | 46.60p | 45.60p | 46.10p | 194710 |
21/12/2009 | 46.10p | 46.80p | 45.20p | 45.60p | 138915 |
18/12/2009 | 46.10p | 46.93p | 45.20p | 46.10p | 54600 |
17/12/2009 | 46.00p | 46.10p | 46.00p | 46.10p | 25000 |
16/12/2009 | 46.25p | 46.60p | 45.20p | 46.10p | 70165 |
15/12/2009 | 45.40p | 47.00p | 45.40p | 46.25p | 128215 |
14/12/2009 | 45.40p | 46.84p | 45.40p | 45.40p | 124525 |
11/12/2009 | 46.40p | 46.70p | 45.08p | 46.00p | 81300 |
10/12/2009 | 45.30p | 46.20p | 45.30p | 45.85p | 138420 |
09/12/2009 | 45.20p | 46.30p | 45.20p | 45.20p | 17855 |
08/12/2009 | 45.40p | 45.70p | 45.00p | 45.70p | 67350 |
07/12/2009 | 46.25p | 46.60p | 45.60p | 46.20p | 146415 |
04/12/2009 | 47.20p | 47.20p | 45.69p | 46.70p | 308720 |
03/12/2009 | 46.20p | 47.60p | 46.20p | 46.20p | 64460 |
02/12/2009 | 47.05p | 47.05p | 46.40p | 46.60p | 39775 |
01/12/2009 | 47.40p | 47.50p | 45.90p | 47.05p | 257165 |
30/11/2009 | 45.20p | 46.60p | 45.20p | 46.10p | 65420 |
27/11/2009 | 46.20p | 46.60p | 45.00p | 45.80p | 163925 |
26/11/2009 | 46.00p | 46.00p | 45.25p | 45.25p | 76650 |
25/11/2009 | 46.65p | 47.65p | 46.20p | 46.95p | 159000 |
24/11/2009 | 47.15p | 47.20p | 46.00p | 46.65p | 56360 |
23/11/2009 | 47.00p | 47.78p | 46.64p | 47.15p | 384045 |
20/11/2009 | 46.95p | 47.11p | 45.45p | 46.35p | 150465 |
19/11/2009 | 46.20p | 47.16p | 46.10p | 46.65p | 134350 |
18/11/2009 | 47.00p | 47.00p | 46.25p | 46.85p | 38035 |
17/11/2009 | 45.40p | 46.98p | 45.30p | 45.70p | 213265 |
16/11/2009 | 46.70p | 46.98p | 45.90p | 46.45p | 62945 |
13/11/2009 | 45.80p | 46.00p | 45.05p | 45.75p | 169195 |
12/11/2009 | 45.70p | 45.78p | 45.30p | 45.30p | 84875 |
11/11/2009 | 45.60p | 45.60p | 44.72p | 45.05p | 169490 |
10/11/2009 | 44.60p | 45.20p | 44.60p | 44.90p | 116060 |
09/11/2009 | 43.95p | 43.95p | 43.95p | 43.95p | 60050 |
06/11/2009 | 44.30p | 44.30p | 43.95p | 43.95p | 44285 |
05/11/2009 | 44.70p | 44.70p | 44.70p | 44.70p | 74070 |
04/11/2009 | 44.40p | 45.00p | 44.40p | 45.00p | 373035 |
03/11/2009 | 43.20p | 43.30p | 42.60p | 43.30p | 162635 |
02/11/2009 | 44.15p | 44.25p | 44.15p | 44.25p | 14580 |
30/10/2009 | 44.50p | 44.50p | 43.80p | 44.15p | 296370 |
29/10/2009 | 44.50p | 44.50p | 44.50p | 44.50p | 76490 |
28/10/2009 | 45.40p | 45.70p | 45.00p | 45.70p | 194440 |
27/10/2009 | 47.15p | 47.15p | 46.90p | 46.90p | 1045 |
26/10/2009 | 46.65p | 47.15p | 46.65p | 47.15p | 35950 |
23/10/2009 | 46.80p | 47.20p | 46.80p | 47.20p | 44425 |
22/10/2009 | 47.30p | 47.30p | 46.80p | 46.80p | 1715 |
21/10/2009 | 48.00p | 48.00p | 46.60p | 47.30p | 263320 |
20/10/2009 | 48.25p | 48.25p | 47.90p | 47.90p | 691090 |
19/10/2009 | 48.60p | 49.00p | 47.60p | 48.25p | 459605 |
16/10/2009 | 48.75p | 48.75p | 48.10p | 48.10p | 76025 |
15/10/2009 | 47.60p | 48.10p | 47.60p | 48.10p | 116500 |
14/10/2009 | 47.60p | 47.60p | 47.40p | 47.40p | 334895 |
13/10/2009 | 46.70p | 47.70p | 46.60p | 47.10p | 636115 |
12/10/2009 | 46.80p | 47.40p | 46.80p | 47.40p | 121885 |
09/10/2009 | 45.60p | 46.40p | 45.60p | 45.90p | 97590 |
08/10/2009 | 45.05p | 45.25p | 45.05p | 45.25p | 125085 |
07/10/2009 | 44.70p | 45.05p | 44.70p | 45.05p | 536100 |
06/10/2009 | 44.50p | 44.60p | 44.50p | 44.60p | 234110 |
05/10/2009 | 44.60p | 44.60p | 43.60p | 43.60p | 189210 |
02/10/2009 | 44.00p | 44.00p | 43.95p | 43.95p | 369930 |
01/10/2009 | 44.90p | 44.90p | 44.50p | 44.50p | 15000 |
30/09/2009 | 45.20p | 45.25p | 44.60p | 44.90p | 142355 |
29/09/2009 | 44.40p | 45.20p | 44.40p | 45.20p | 889495 |
28/09/2009 | 44.05p | 44.05p | 44.00p | 44.00p | 32500 |
25/09/2009 | 43.95p | 44.05p | 43.95p | 44.05p | 126045 |
24/09/2009 | 43.40p | 43.95p | 43.40p | 43.95p | 124525 |
23/09/2009 | 43.80p | 43.80p | 43.80p | 43.80p | 894420 |
22/09/2009 | 44.30p | 44.30p | 44.00p | 44.00p | 197565 |
21/09/2009 | 43.45p | 43.50p | 43.35p | 43.35p | 236710 |
*Close Price adjusted for both dividends and splits