Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2010 | 33.59p | 34.09p | 33.59p | 34.09p | 3 |
16/03/2010 | 34.09p | 34.09p | 34.09p | 34.09p | 0 |
15/03/2010 | 34.09p | 34.09p | 33.59p | 34.09p | 3026666 |
12/03/2010 | 33.59p | 34.09p | 33.59p | 34.09p | 0 |
11/03/2010 | 33.59p | 33.59p | 33.59p | 33.59p | 0 |
10/03/2010 | 33.10p | 33.59p | 32.60p | 33.59p | 52263 |
09/03/2010 | 33.84p | 33.84p | 33.84p | 33.84p | 2701 |
08/03/2010 | 33.59p | 33.79p | 33.59p | 33.59p | 5061 |
05/03/2010 | 34.33p | 34.33p | 33.10p | 33.59p | 102299 |
04/03/2010 | 32.85p | 33.59p | 32.85p | 33.59p | 45548 |
03/03/2010 | 33.84p | 33.84p | 33.16p | 33.84p | 3691 |
02/03/2010 | 33.59p | 33.84p | 33.16p | 33.84p | 185906 |
01/03/2010 | 33.59p | 34.58p | 32.97p | 33.59p | 12523 |
26/02/2010 | 33.59p | 34.54p | 32.96p | 33.59p | 19695 |
25/02/2010 | 34.09p | 34.09p | 33.59p | 33.59p | 0 |
24/02/2010 | 34.09p | 34.09p | 33.68p | 34.09p | 10172 |
23/02/2010 | 33.10p | 34.09p | 32.87p | 34.09p | 89658 |
22/02/2010 | 32.85p | 32.85p | 31.86p | 31.86p | 0 |
19/02/2010 | 31.62p | 32.87p | 31.62p | 32.85p | 50609 |
18/02/2010 | 32.85p | 32.85p | 31.79p | 32.36p | 304 |
17/02/2010 | 32.60p | 32.85p | 31.62p | 32.85p | 189187 |
16/02/2010 | 32.85p | 33.10p | 32.85p | 33.10p | 0 |
15/02/2010 | 32.60p | 32.85p | 32.60p | 32.85p | 62192 |
12/02/2010 | 32.85p | 32.85p | 32.61p | 32.85p | 5061 |
11/02/2010 | 33.10p | 33.10p | 32.85p | 32.85p | 0 |
10/02/2010 | 32.60p | 33.59p | 32.60p | 33.10p | 72664 |
09/02/2010 | 33.10p | 33.10p | 33.10p | 33.10p | 0 |
08/02/2010 | 32.60p | 33.44p | 32.60p | 33.10p | 121805 |
05/02/2010 | 32.60p | 33.59p | 32.60p | 33.59p | 295710 |
04/02/2010 | 33.84p | 34.09p | 33.30p | 34.09p | 500811 |
03/02/2010 | 33.59p | 34.28p | 33.23p | 33.84p | 803670 |
02/02/2010 | 33.59p | 34.28p | 33.59p | 33.59p | 499830 |
01/02/2010 | 33.59p | 33.96p | 33.22p | 33.59p | 22129 |
29/01/2010 | 33.59p | 33.68p | 33.59p | 33.59p | 152703 |
28/01/2010 | 34.33p | 34.45p | 34.09p | 34.09p | 404885 |
27/01/2010 | 33.59p | 34.58p | 33.59p | 34.33p | 167387 |
26/01/2010 | 32.60p | 32.85p | 32.29p | 32.85p | 5147 |
25/01/2010 | 32.60p | 33.10p | 32.11p | 33.10p | 51621 |
22/01/2010 | 32.60p | 32.60p | 31.79p | 32.60p | 371 |
21/01/2010 | 31.86p | 32.60p | 31.86p | 32.60p | 26236 |
20/01/2010 | 33.59p | 33.59p | 32.60p | 32.85p | 71864 |
19/01/2010 | 32.60p | 33.34p | 32.60p | 33.34p | 5061 |
18/01/2010 | 33.84p | 34.32p | 33.59p | 33.59p | 13017 |
15/01/2010 | 33.59p | 33.84p | 33.59p | 33.84p | 0 |
14/01/2010 | 33.34p | 34.28p | 32.90p | 33.59p | 11421 |
13/01/2010 | 33.34p | 34.01p | 32.79p | 33.34p | 26530 |
12/01/2010 | 34.09p | 34.09p | 33.34p | 33.34p | 10 |
11/01/2010 | 32.60p | 33.34p | 32.48p | 33.34p | 66136 |
08/01/2010 | 32.60p | 33.84p | 32.60p | 33.34p | 28940 |
07/01/2010 | 32.60p | 33.59p | 32.60p | 33.34p | 15409 |
06/01/2010 | 32.11p | 33.10p | 29.81p | 33.10p | 313664 |
05/01/2010 | 33.59p | 34.41p | 32.24p | 33.10p | 108563 |
04/01/2010 | 35.07p | 36.27p | 35.07p | 35.57p | 19034 |
31/12/2009 | 35.57p | 35.81p | 35.32p | 35.81p | 20655 |
30/12/2009 | 35.81p | 36.30p | 35.32p | 36.06p | 5754 |
29/12/2009 | 34.58p | 36.30p | 32.63p | 35.81p | 130397 |
24/12/2009 | 32.60p | 33.59p | 32.60p | 33.34p | 76838 |
23/12/2009 | 33.34p | 33.59p | 32.88p | 33.34p | 97169 |
22/12/2009 | 33.10p | 33.59p | 32.83p | 33.59p | 43538 |
21/12/2009 | 33.10p | 33.84p | 31.62p | 33.84p | 187383 |
18/12/2009 | 33.84p | 33.84p | 32.85p | 33.84p | 3796 |
17/12/2009 | 33.59p | 34.58p | 32.60p | 33.84p | 599208 |
16/12/2009 | 33.59p | 33.59p | 33.59p | 33.59p | 0 |
15/12/2009 | 32.11p | 34.58p | 32.11p | 33.59p | 83499 |
14/12/2009 | 32.36p | 32.85p | 32.36p | 32.85p | 4152230 |
11/12/2009 | 31.37p | 32.12p | 31.37p | 31.37p | 765306 |
10/12/2009 | 31.62p | 31.62p | 31.00p | 31.37p | 72369 |
09/12/2009 | 29.64p | 31.62p | 29.64p | 31.62p | 23622 |
08/12/2009 | 31.86p | 31.86p | 29.89p | 30.63p | 97867 |
07/12/2009 | 33.59p | 33.59p | 31.75p | 32.85p | 9766 |
04/12/2009 | 32.36p | 32.60p | 31.87p | 32.60p | 40880 |
03/12/2009 | 32.11p | 32.85p | 31.86p | 32.36p | 53997 |
02/12/2009 | 32.60p | 33.39p | 32.11p | 32.85p | 13496 |
01/12/2009 | 32.11p | 34.26p | 32.11p | 32.85p | 259356 |
30/11/2009 | 32.60p | 34.58p | 31.62p | 31.86p | 178602 |
27/11/2009 | 32.11p | 33.90p | 32.11p | 33.10p | 41777 |
26/11/2009 | 32.11p | 32.85p | 32.11p | 32.85p | 7362 |
25/11/2009 | 33.59p | 33.62p | 32.11p | 32.85p | 68990 |
24/11/2009 | 32.11p | 32.60p | 32.05p | 32.60p | 6063 |
23/11/2009 | 31.62p | 33.59p | 31.62p | 32.11p | 153023 |
20/11/2009 | 32.60p | 32.60p | 32.60p | 32.60p | 25304 |
19/11/2009 | 33.34p | 33.34p | 33.34p | 33.34p | 0 |
18/11/2009 | 32.60p | 33.34p | 32.60p | 33.34p | 16 |
17/11/2009 | 32.60p | 33.59p | 32.60p | 32.60p | 249 |
16/11/2009 | 32.60p | 34.58p | 32.60p | 32.60p | 14344 |
13/11/2009 | 33.84p | 34.33p | 32.60p | 33.59p | 375328 |
12/11/2009 | 34.33p | 34.83p | 34.33p | 34.83p | 1518 |
11/11/2009 | 33.59p | 34.33p | 33.59p | 34.33p | 547349 |
10/11/2009 | 34.09p | 34.33p | 34.09p | 34.33p | 18953 |
09/11/2009 | 34.09p | 34.09p | 34.09p | 34.09p | 0 |
06/11/2009 | 33.84p | 34.09p | 33.84p | 34.09p | 107224 |
05/11/2009 | 33.59p | 34.09p | 33.59p | 34.09p | 50609 |
04/11/2009 | 33.10p | 33.59p | 33.10p | 33.59p | 61195 |
03/11/2009 | 33.59p | 33.59p | 33.59p | 33.59p | 5769 |
02/11/2009 | 33.10p | 33.10p | 33.10p | 33.10p | 79717 |
30/10/2009 | 33.34p | 33.84p | 33.34p | 33.84p | 20664 |
29/10/2009 | 32.11p | 33.59p | 32.11p | 33.34p | 34086 |
28/10/2009 | 32.60p | 33.34p | 32.60p | 33.34p | 3945 |
27/10/2009 | 33.59p | 33.84p | 33.59p | 33.84p | 106541 |
26/10/2009 | 35.07p | 35.07p | 32.36p | 33.59p | 171301 |
23/10/2009 | 34.58p | 35.07p | 34.58p | 35.07p | 162058 |
22/10/2009 | 35.07p | 35.57p | 35.07p | 35.57p | 25464 |
21/10/2009 | 35.57p | 35.57p | 35.07p | 35.07p | 76925 |
20/10/2009 | 35.07p | 35.57p | 34.83p | 35.57p | 54666 |
19/10/2009 | 34.83p | 35.57p | 34.83p | 35.57p | 213553 |
16/10/2009 | 35.32p | 36.55p | 35.07p | 36.55p | 91676 |
15/10/2009 | 35.57p | 35.81p | 35.57p | 35.81p | 80846 |
14/10/2009 | 36.06p | 36.06p | 36.06p | 36.06p | 81960 |
13/10/2009 | 36.06p | 36.06p | 36.06p | 36.06p | 8895 |
12/10/2009 | 35.57p | 36.55p | 34.83p | 36.06p | 119648 |
09/10/2009 | 36.31p | 36.31p | 35.81p | 36.06p | 95667 |
08/10/2009 | 36.06p | 36.55p | 35.81p | 36.55p | 276475 |
07/10/2009 | 36.55p | 36.55p | 36.55p | 36.55p | 18500 |
06/10/2009 | 36.06p | 36.55p | 35.81p | 36.55p | 162282 |
05/10/2009 | 35.81p | 36.55p | 35.81p | 36.55p | 23261 |
02/10/2009 | 36.55p | 36.55p | 36.06p | 36.55p | 39895 |
01/10/2009 | 36.06p | 36.55p | 35.81p | 36.55p | 82446 |
30/09/2009 | 36.55p | 37.05p | 36.31p | 37.05p | 42366 |
29/09/2009 | 36.55p | 36.55p | 36.55p | 36.55p | 12313 |
28/09/2009 | 35.57p | 36.55p | 35.57p | 36.55p | 64122 |
25/09/2009 | 35.81p | 36.55p | 35.81p | 36.55p | 9171 |
24/09/2009 | 36.06p | 36.55p | 36.06p | 36.55p | 5950 |
23/09/2009 | 37.54p | 37.54p | 36.06p | 36.55p | 39861 |
22/09/2009 | 35.81p | 36.55p | 35.81p | 36.55p | 124713 |
21/09/2009 | 37.54p | 37.54p | 36.06p | 37.05p | 121080 |
*Close Price adjusted for both dividends and splits