Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2010 | 49.25p | 50.00p | 48.50p | 49.25p | 7747 |
09/02/2010 | 49.50p | 49.50p | 48.25p | 49.25p | 11996 |
08/02/2010 | 49.25p | 49.25p | 48.51p | 49.25p | 16935 |
05/02/2010 | 48.25p | 49.25p | 48.25p | 49.25p | 135368 |
04/02/2010 | 49.00p | 49.25p | 48.25p | 49.25p | 7943 |
03/02/2010 | 48.00p | 49.00p | 48.00p | 49.00p | 5240 |
02/02/2010 | 49.00p | 49.00p | 48.00p | 49.00p | 38005 |
01/02/2010 | 47.75p | 48.00p | 47.00p | 48.00p | 16308 |
29/01/2010 | 48.00p | 48.50p | 46.50p | 47.75p | 33617 |
28/01/2010 | 48.00p | 48.90p | 46.25p | 48.00p | 119660 |
27/01/2010 | 48.00p | 49.00p | 48.00p | 48.50p | 18833 |
26/01/2010 | 49.00p | 49.00p | 48.00p | 48.50p | 29932 |
25/01/2010 | 49.00p | 49.75p | 48.25p | 49.00p | 56650 |
22/01/2010 | 49.75p | 49.75p | 48.00p | 49.00p | 16693 |
21/01/2010 | 49.25p | 50.52p | 48.50p | 49.75p | 9890 |
20/01/2010 | 49.25p | 50.25p | 48.00p | 49.25p | 38463 |
19/01/2010 | 49.25p | 50.25p | 49.25p | 49.25p | 39156 |
18/01/2010 | 48.00p | 50.50p | 48.00p | 49.25p | 25341 |
15/01/2010 | 48.25p | 49.75p | 48.25p | 49.00p | 76815 |
14/01/2010 | 48.25p | 48.50p | 48.25p | 48.25p | 41007 |
13/01/2010 | 49.75p | 50.00p | 48.00p | 49.00p | 13768 |
12/01/2010 | 49.50p | 50.50p | 49.00p | 49.75p | 34696 |
11/01/2010 | 49.50p | 50.25p | 48.50p | 49.50p | 64652 |
08/01/2010 | 49.25p | 49.90p | 48.75p | 49.50p | 25484 |
07/01/2010 | 49.00p | 49.85p | 48.50p | 49.25p | 19386 |
06/01/2010 | 49.25p | 49.50p | 49.00p | 49.50p | 19103 |
05/01/2010 | 49.00p | 49.50p | 49.00p | 49.25p | 43520 |
04/01/2010 | 49.00p | 49.50p | 48.50p | 49.00p | 17147 |
31/12/2009 | 48.50p | 48.90p | 48.00p | 48.50p | 27221 |
30/12/2009 | 48.50p | 49.00p | 48.00p | 48.50p | 3611 |
29/12/2009 | 48.00p | 49.00p | 47.80p | 48.50p | 25320 |
24/12/2009 | 48.25p | 48.25p | 47.50p | 48.00p | 3376 |
23/12/2009 | 48.00p | 49.00p | 47.50p | 48.25p | 36516 |
22/12/2009 | 46.50p | 49.00p | 46.50p | 48.00p | 89003 |
21/12/2009 | 45.50p | 46.50p | 45.50p | 46.25p | 55614 |
18/12/2009 | 46.00p | 46.00p | 45.75p | 46.00p | 9710 |
17/12/2009 | 46.25p | 46.50p | 45.00p | 46.00p | 49908 |
16/12/2009 | 46.00p | 46.50p | 45.75p | 46.25p | 22041 |
15/12/2009 | 46.75p | 46.91p | 46.00p | 46.50p | 12244 |
14/12/2009 | 46.75p | 47.00p | 46.50p | 46.75p | 9204 |
11/12/2009 | 47.00p | 47.25p | 46.00p | 46.75p | 56466 |
10/12/2009 | 46.25p | 46.40p | 45.78p | 46.25p | 9361 |
09/12/2009 | 46.25p | 46.63p | 45.63p | 46.25p | 26379 |
08/12/2009 | 46.75p | 46.91p | 46.50p | 46.75p | 78289 |
07/12/2009 | 46.00p | 46.50p | 45.03p | 46.50p | 35469 |
04/12/2009 | 45.75p | 45.90p | 45.00p | 45.50p | 6474 |
03/12/2009 | 45.50p | 45.75p | 45.25p | 45.75p | 36286 |
02/12/2009 | 45.50p | 45.85p | 43.25p | 44.75p | 119247 |
01/12/2009 | 44.50p | 46.00p | 42.85p | 45.50p | 63090 |
30/11/2009 | 42.50p | 43.00p | 42.00p | 43.00p | 290102 |
27/11/2009 | 42.00p | 43.00p | 42.00p | 42.75p | 78126 |
26/11/2009 | 42.25p | 42.50p | 42.00p | 42.25p | 48132 |
25/11/2009 | 41.75p | 43.00p | 41.50p | 42.50p | 117634 |
24/11/2009 | 42.25p | 42.35p | 41.25p | 42.00p | 349710 |
23/11/2009 | 42.25p | 42.50p | 42.25p | 42.50p | 31107 |
20/11/2009 | 42.50p | 43.80p | 42.00p | 42.25p | 61630 |
19/11/2009 | 45.25p | 45.25p | 43.00p | 43.75p | 51383 |
18/11/2009 | 43.75p | 45.15p | 43.50p | 44.25p | 29480 |
17/11/2009 | 44.50p | 46.41p | 43.50p | 44.50p | 122357 |
16/11/2009 | 46.75p | 47.00p | 44.60p | 45.75p | 33731 |
13/11/2009 | 46.00p | 46.30p | 44.50p | 45.50p | 19477 |
12/11/2009 | 45.75p | 46.50p | 45.00p | 46.00p | 128949 |
11/11/2009 | 46.50p | 46.75p | 45.75p | 46.50p | 100142 |
10/11/2009 | 45.75p | 46.50p | 45.75p | 46.50p | 77001 |
09/11/2009 | 46.00p | 46.50p | 45.75p | 46.50p | 57343 |
06/11/2009 | 45.50p | 46.00p | 45.50p | 46.00p | 28433 |
05/11/2009 | 44.75p | 45.75p | 44.75p | 45.75p | 156734 |
04/11/2009 | 46.50p | 46.50p | 46.00p | 46.00p | 15838 |
03/11/2009 | 46.25p | 46.25p | 45.25p | 45.75p | 142251 |
02/11/2009 | 44.75p | 45.75p | 44.75p | 45.75p | 121680 |
30/10/2009 | 47.00p | 47.00p | 45.50p | 45.50p | 218561 |
29/10/2009 | 47.00p | 47.00p | 46.25p | 46.25p | 21366 |
28/10/2009 | 46.00p | 47.00p | 45.75p | 47.00p | 190926 |
27/10/2009 | 48.25p | 48.25p | 47.75p | 47.75p | 31443 |
26/10/2009 | 47.50p | 48.25p | 47.50p | 48.25p | 87691 |
23/10/2009 | 47.75p | 47.75p | 47.25p | 47.75p | 60150 |
22/10/2009 | 47.75p | 49.00p | 47.75p | 49.00p | 23269 |
21/10/2009 | 50.00p | 50.00p | 49.75p | 49.75p | 9593 |
20/10/2009 | 49.75p | 50.00p | 49.75p | 50.00p | 78859 |
19/10/2009 | 49.25p | 49.75p | 49.25p | 49.75p | 54467 |
16/10/2009 | 50.00p | 50.00p | 49.25p | 49.25p | 12883 |
15/10/2009 | 50.00p | 50.75p | 48.50p | 50.00p | 143884 |
14/10/2009 | 51.25p | 51.50p | 51.25p | 51.50p | 5878 |
13/10/2009 | 51.00p | 51.25p | 51.00p | 51.25p | 29637 |
12/10/2009 | 50.75p | 51.00p | 50.75p | 51.00p | 55684 |
09/10/2009 | 50.25p | 50.75p | 50.25p | 50.75p | 57600 |
08/10/2009 | 49.25p | 50.00p | 49.25p | 50.00p | 78202 |
07/10/2009 | 48.75p | 49.50p | 48.75p | 49.50p | 89804 |
06/10/2009 | 49.50p | 49.50p | 49.00p | 49.00p | 37790 |
05/10/2009 | 49.75p | 49.75p | 49.25p | 49.25p | 10969 |
02/10/2009 | 49.00p | 49.75p | 49.00p | 49.75p | 71524 |
01/10/2009 | 50.00p | 50.25p | 49.75p | 50.25p | 80536 |
30/09/2009 | 51.25p | 51.25p | 51.25p | 51.25p | 35266 |
29/09/2009 | 50.75p | 51.25p | 50.75p | 51.25p | 3534 |
28/09/2009 | 51.25p | 51.25p | 50.75p | 50.75p | 69375 |
25/09/2009 | 51.00p | 51.25p | 51.00p | 51.25p | 103994 |
24/09/2009 | 50.00p | 51.25p | 50.00p | 51.25p | 261083 |
23/09/2009 | 50.00p | 50.00p | 49.75p | 49.75p | 13214 |
22/09/2009 | 49.50p | 50.00p | 49.00p | 50.00p | 30230 |
21/09/2009 | 49.75p | 50.00p | 49.75p | 50.00p | 50934 |
*Close Price adjusted for both dividends and splits