Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2010 | 59.75p | 60.50p | 58.26p | 59.75p | 39165 |
18/02/2010 | 58.75p | 60.90p | 58.00p | 59.75p | 109725 |
17/02/2010 | 57.00p | 60.40p | 56.00p | 58.75p | 395148 |
16/02/2010 | 56.00p | 58.50p | 56.00p | 56.50p | 69695 |
15/02/2010 | 54.75p | 57.90p | 53.25p | 56.00p | 187644 |
12/02/2010 | 54.75p | 56.24p | 52.00p | 54.75p | 38711 |
11/02/2010 | 57.25p | 57.25p | 54.00p | 54.75p | 250208 |
10/02/2010 | 58.00p | 58.24p | 55.51p | 57.25p | 13017 |
09/02/2010 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
08/02/2010 | 58.25p | 59.24p | 57.00p | 58.00p | 16055 |
05/02/2010 | 59.25p | 60.24p | 56.00p | 58.25p | 14672 |
04/02/2010 | 60.00p | 60.00p | 58.00p | 60.00p | 252227 |
03/02/2010 | 60.00p | 61.25p | 58.00p | 59.00p | 54517 |
02/02/2010 | 60.00p | 60.00p | 58.00p | 60.00p | 13300 |
01/02/2010 | 61.75p | 62.75p | 59.50p | 61.00p | 36800 |
29/01/2010 | 62.25p | 63.00p | 60.10p | 61.75p | 80137 |
28/01/2010 | 63.50p | 64.50p | 62.00p | 62.00p | 78700 |
27/01/2010 | 63.00p | 64.99p | 62.20p | 63.50p | 140894 |
26/01/2010 | 64.00p | 64.49p | 62.00p | 63.00p | 47237 |
25/01/2010 | 64.50p | 65.49p | 62.00p | 64.00p | 21092 |
22/01/2010 | 65.50p | 67.00p | 63.50p | 65.00p | 39700 |
21/01/2010 | 66.00p | 67.50p | 64.10p | 66.00p | 93563 |
20/01/2010 | 66.25p | 67.49p | 64.00p | 66.00p | 12694 |
19/01/2010 | 67.00p | 67.50p | 64.60p | 66.25p | 28775 |
18/01/2010 | 67.50p | 68.50p | 65.50p | 67.00p | 69300 |
15/01/2010 | 67.50p | 67.50p | 64.97p | 67.50p | 2500 |
14/01/2010 | 67.25p | 68.49p | 65.00p | 67.50p | 109361 |
13/01/2010 | 68.00p | 69.49p | 65.00p | 67.25p | 24671 |
12/01/2010 | 67.50p | 68.50p | 65.50p | 68.00p | 761731 |
11/01/2010 | 65.75p | 69.00p | 65.00p | 67.50p | 123424 |
08/01/2010 | 65.50p | 67.40p | 64.50p | 65.75p | 40188 |
07/01/2010 | 64.50p | 66.18p | 63.00p | 65.25p | 37502 |
06/01/2010 | 63.75p | 65.18p | 63.75p | 64.00p | 21534 |
05/01/2010 | 62.75p | 64.50p | 62.00p | 63.75p | 182922 |
04/01/2010 | 63.00p | 63.49p | 61.00p | 62.75p | 25619 |
31/12/2009 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
30/12/2009 | 63.00p | 63.99p | 61.01p | 63.00p | 14260 |
29/12/2009 | 62.75p | 64.75p | 60.00p | 63.00p | 52352 |
24/12/2009 | 62.75p | 62.75p | 61.00p | 62.75p | 85000 |
23/12/2009 | 62.75p | 63.49p | 61.00p | 62.75p | 12759 |
22/12/2009 | 62.75p | 63.49p | 61.00p | 61.00p | 179796 |
21/12/2009 | 65.25p | 65.25p | 60.00p | 62.75p | 120462 |
18/12/2009 | 65.25p | 66.00p | 63.51p | 65.25p | 12200 |
17/12/2009 | 66.50p | 66.50p | 63.00p | 65.25p | 12000 |
16/12/2009 | 66.50p | 67.00p | 64.60p | 66.50p | 9083 |
15/12/2009 | 66.50p | 67.50p | 66.25p | 66.50p | 10000 |
14/12/2009 | 66.50p | 66.50p | 64.50p | 66.50p | 4076 |
11/12/2009 | 67.25p | 67.50p | 64.51p | 66.50p | 12500 |
10/12/2009 | 68.00p | 68.00p | 65.50p | 67.50p | 16500 |
09/12/2009 | 68.00p | 69.00p | 66.00p | 68.00p | 17599 |
08/12/2009 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
07/12/2009 | 67.75p | 70.50p | 66.00p | 68.00p | 194294 |
04/12/2009 | 67.75p | 68.99p | 65.00p | 67.75p | 147535 |
03/12/2009 | 67.75p | 68.00p | 66.00p | 67.75p | 17692 |
02/12/2009 | 67.50p | 68.00p | 66.25p | 67.75p | 97128 |
01/12/2009 | 67.50p | 67.50p | 66.00p | 67.50p | 38000 |
30/11/2009 | 68.25p | 68.49p | 66.00p | 67.50p | 17464 |
27/11/2009 | 69.00p | 70.00p | 66.00p | 68.25p | 47000 |
26/11/2009 | 70.25p | 70.25p | 68.10p | 70.00p | 7500 |
25/11/2009 | 69.50p | 71.25p | 69.00p | 70.25p | 62450 |
24/11/2009 | 69.00p | 70.50p | 69.00p | 69.50p | 11192 |
23/11/2009 | 68.25p | 70.50p | 67.50p | 69.00p | 26229 |
20/11/2009 | 67.75p | 69.40p | 67.00p | 68.25p | 25828 |
19/11/2009 | 67.75p | 69.40p | 66.25p | 67.75p | 184891 |
18/11/2009 | 66.50p | 69.50p | 66.00p | 67.75p | 158726 |
17/11/2009 | 66.50p | 69.50p | 65.26p | 66.50p | 142600 |
16/11/2009 | 66.50p | 66.50p | 65.75p | 66.50p | 0 |
13/11/2009 | 66.50p | 67.99p | 65.01p | 66.50p | 21050 |
12/11/2009 | 66.00p | 67.99p | 64.26p | 66.50p | 48407 |
11/11/2009 | 65.00p | 67.25p | 58.50p | 66.00p | 88720 |
10/11/2009 | 65.00p | 65.00p | 64.50p | 65.00p | 13998 |
09/11/2009 | 67.00p | 65.50p | 64.00p | 65.25p | 61800 |
06/11/2009 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
05/11/2009 | 66.25p | 67.00p | 66.25p | 67.00p | 0 |
04/11/2009 | 67.00p | 67.00p | 66.00p | 66.25p | 54092 |
03/11/2009 | 67.00p | 68.50p | 65.00p | 67.00p | 91935 |
02/11/2009 | 73.00p | 74.90p | 65.10p | 67.00p | 96399 |
30/10/2009 | 72.50p | 74.90p | 71.00p | 73.00p | 158082 |
29/10/2009 | 72.50p | 72.50p | 72.00p | 72.50p | 65204 |
28/10/2009 | 72.50p | 76.00p | 71.10p | 73.00p | 236868 |
27/10/2009 | 71.00p | 72.50p | 71.00p | 72.00p | 92577 |
26/10/2009 | 70.00p | 71.70p | 67.00p | 71.00p | 64725 |
23/10/2009 | 71.00p | 71.00p | 69.00p | 69.50p | 25125 |
22/10/2009 | 71.00p | 72.70p | 71.00p | 71.00p | 5000 |
21/10/2009 | 73.00p | 74.75p | 70.00p | 72.00p | 209052 |
20/10/2009 | 69.50p | 74.00p | 69.00p | 73.00p | 247965 |
19/10/2009 | 68.00p | 69.50p | 68.00p | 68.00p | 50000 |
16/10/2009 | 68.00p | 69.50p | 66.10p | 68.00p | 14768 |
15/10/2009 | 68.00p | 69.90p | 66.10p | 68.00p | 258697 |
14/10/2009 | 63.50p | 68.00p | 62.60p | 68.00p | 210467 |
13/10/2009 | 63.50p | 64.00p | 62.00p | 62.00p | 187048 |
12/10/2009 | 62.00p | 64.00p | 61.01p | 63.50p | 189980 |
09/10/2009 | 59.00p | 60.75p | 59.00p | 60.75p | 421688 |
08/10/2009 | 59.50p | 59.50p | 58.00p | 59.00p | 18520 |
07/10/2009 | 60.00p | 60.00p | 59.00p | 59.50p | 38000 |
06/10/2009 | 61.00p | 60.90p | 58.25p | 60.00p | 70000 |
05/10/2009 | 61.00p | 62.00p | 59.01p | 61.00p | 28727 |
02/10/2009 | 61.00p | 61.00p | 59.10p | 61.00p | 12857 |
01/10/2009 | 60.00p | 61.50p | 59.10p | 60.00p | 91631 |
30/09/2009 | 60.00p | 58.00p | 56.50p | 56.50p | 77307 |
29/09/2009 | 61.00p | 60.00p | 59.00p | 60.00p | 10000 |
28/09/2009 | 61.00p | 61.00p | 59.00p | 61.00p | 10030 |
25/09/2009 | 59.75p | 61.25p | 60.40p | 61.00p | 43250 |
24/09/2009 | 60.00p | 59.75p | 59.00p | 59.75p | 18298 |
23/09/2009 | 59.00p | 60.00p | 60.00p | 60.00p | 145500 |
22/09/2009 | 59.00p | 60.74p | 58.00p | 59.00p | 19957 |
21/09/2009 | 59.00p | 60.90p | 57.50p | 57.50p | 30030 |
*Close Price adjusted for both dividends and splits