Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2010 | 42.75p | 43.50p | 41.00p | 42.50p | 181322 |
05/02/2010 | 44.50p | 45.50p | 42.00p | 42.75p | 258752 |
04/02/2010 | 45.00p | 45.98p | 44.60p | 45.00p | 53304 |
03/02/2010 | 44.25p | 45.00p | 43.41p | 45.00p | 139547 |
02/02/2010 | 44.00p | 45.00p | 43.50p | 44.25p | 201313 |
01/02/2010 | 43.50p | 44.50p | 42.88p | 43.75p | 59566 |
29/01/2010 | 44.25p | 44.30p | 42.00p | 43.50p | 171237 |
28/01/2010 | 45.25p | 45.25p | 44.00p | 44.75p | 59682 |
27/01/2010 | 46.75p | 47.49p | 44.50p | 45.25p | 561892 |
26/01/2010 | 43.00p | 49.00p | 43.00p | 46.75p | 1737155 |
25/01/2010 | 43.00p | 43.75p | 42.40p | 43.00p | 32829 |
22/01/2010 | 44.50p | 44.70p | 42.40p | 43.00p | 158426 |
21/01/2010 | 44.75p | 45.00p | 44.24p | 44.75p | 16269 |
20/01/2010 | 44.50p | 45.80p | 44.00p | 44.75p | 254546 |
19/01/2010 | 45.00p | 45.00p | 44.00p | 44.50p | 24827 |
18/01/2010 | 45.25p | 45.25p | 44.00p | 45.00p | 52368 |
15/01/2010 | 46.00p | 46.25p | 44.20p | 45.25p | 36639 |
14/01/2010 | 44.00p | 47.05p | 44.00p | 46.00p | 125674 |
13/01/2010 | 43.50p | 44.50p | 43.00p | 44.00p | 237158 |
12/01/2010 | 47.00p | 47.50p | 44.00p | 44.50p | 2031514 |
11/01/2010 | 47.25p | 47.50p | 46.50p | 47.00p | 208996 |
08/01/2010 | 46.00p | 48.00p | 46.00p | 47.25p | 317331 |
07/01/2010 | 43.25p | 47.00p | 43.00p | 46.00p | 601517 |
06/01/2010 | 41.50p | 45.50p | 41.00p | 43.25p | 192514 |
05/01/2010 | 38.75p | 42.00p | 38.75p | 41.50p | 461650 |
04/01/2010 | 37.25p | 38.75p | 37.25p | 38.75p | 274991 |
31/12/2009 | 37.50p | 37.50p | 36.50p | 37.25p | 102157 |
30/12/2009 | 37.50p | 37.50p | 36.50p | 37.50p | 24399 |
29/12/2009 | 38.50p | 38.50p | 36.25p | 37.50p | 147910 |
24/12/2009 | 38.50p | 38.80p | 38.01p | 38.50p | 27138 |
23/12/2009 | 39.00p | 39.10p | 38.50p | 39.00p | 51123 |
22/12/2009 | 39.00p | 39.00p | 38.00p | 39.00p | 854336 |
21/12/2009 | 39.00p | 39.54p | 38.50p | 39.00p | 124506 |
18/12/2009 | 39.25p | 39.25p | 38.51p | 39.00p | 44000 |
17/12/2009 | 40.00p | 40.39p | 38.55p | 39.25p | 141230 |
16/12/2009 | 38.50p | 40.50p | 37.70p | 40.00p | 302747 |
15/12/2009 | 39.50p | 40.00p | 37.50p | 38.50p | 98530 |
14/12/2009 | 38.25p | 39.90p | 38.15p | 39.50p | 356088 |
11/12/2009 | 37.00p | 38.50p | 37.00p | 38.00p | 356853 |
10/12/2009 | 39.00p | 39.00p | 36.00p | 37.00p | 841527 |
09/12/2009 | 40.25p | 40.25p | 38.50p | 39.00p | 218729 |
08/12/2009 | 40.75p | 41.50p | 39.60p | 40.25p | 155302 |
07/12/2009 | 40.75p | 41.75p | 40.00p | 40.75p | 264495 |
04/12/2009 | 42.25p | 42.25p | 40.00p | 40.75p | 166506 |
03/12/2009 | 42.50p | 42.75p | 41.50p | 42.25p | 196847 |
02/12/2009 | 43.00p | 43.75p | 42.00p | 42.50p | 365452 |
01/12/2009 | 43.50p | 43.50p | 43.00p | 43.00p | 78014 |
30/11/2009 | 43.50p | 43.60p | 43.00p | 43.50p | 117655 |
27/11/2009 | 43.75p | 44.50p | 42.20p | 43.50p | 359245 |
26/11/2009 | 45.75p | 45.75p | 42.00p | 43.75p | 417376 |
25/11/2009 | 45.50p | 46.90p | 45.00p | 45.75p | 161295 |
24/11/2009 | 46.50p | 46.70p | 44.00p | 45.50p | 493696 |
23/11/2009 | 46.50p | 49.74p | 46.50p | 48.75p | 228404 |
20/11/2009 | 46.50p | 46.90p | 46.00p | 46.00p | 119411 |
19/11/2009 | 48.25p | 48.40p | 46.05p | 46.50p | 238379 |
18/11/2009 | 48.75p | 49.10p | 48.05p | 48.25p | 112830 |
17/11/2009 | 49.50p | 49.50p | 48.00p | 48.75p | 284251 |
16/11/2009 | 50.25p | 52.00p | 49.25p | 49.50p | 310959 |
13/11/2009 | 49.50p | 51.75p | 49.00p | 50.25p | 713001 |
12/11/2009 | 47.50p | 51.50p | 46.20p | 49.50p | 1032212 |
11/11/2009 | 44.00p | 49.50p | 43.75p | 47.00p | 856649 |
10/11/2009 | 40.00p | 44.90p | 40.78p | 44.00p | 698367 |
09/11/2009 | 39.50p | 40.00p | 39.11p | 39.50p | 199576 |
06/11/2009 | 39.50p | 39.88p | 39.20p | 39.50p | 44678 |
05/11/2009 | 40.50p | 40.80p | 39.05p | 39.50p | 201439 |
04/11/2009 | 40.50p | 40.90p | 40.25p | 40.50p | 59743 |
03/11/2009 | 41.50p | 41.90p | 40.10p | 40.50p | 464073 |
02/11/2009 | 41.00p | 42.00p | 41.00p | 41.50p | 230507 |
30/10/2009 | 39.75p | 42.00p | 40.50p | 41.00p | 245081 |
29/10/2009 | 38.00p | 40.98p | 38.75p | 39.75p | 224498 |
28/10/2009 | 40.00p | 40.00p | 38.00p | 38.00p | 257387 |
27/10/2009 | 37.50p | 41.50p | 37.39p | 39.75p | 1172832 |
26/10/2009 | 37.00p | 37.65p | 36.00p | 36.75p | 118230 |
23/10/2009 | 35.00p | 37.00p | 34.75p | 37.00p | 301073 |
22/10/2009 | 36.50p | 36.50p | 35.00p | 35.00p | 94797 |
21/10/2009 | 37.00p | 37.13p | 36.00p | 36.50p | 115885 |
20/10/2009 | 37.25p | 37.66p | 36.20p | 37.00p | 37591 |
19/10/2009 | 37.25p | 37.75p | 36.18p | 37.25p | 130596 |
16/10/2009 | 38.00p | 38.25p | 36.00p | 37.25p | 157578 |
15/10/2009 | 40.00p | 40.68p | 37.00p | 38.00p | 335315 |
14/10/2009 | 41.00p | 43.88p | 38.35p | 40.00p | 410575 |
13/10/2009 | 38.00p | 39.00p | 37.14p | 37.50p | 103836 |
12/10/2009 | 36.00p | 38.00p | 36.00p | 38.00p | 274347 |
09/10/2009 | 36.00p | 36.86p | 35.00p | 36.00p | 110563 |
08/10/2009 | 36.00p | 37.00p | 35.30p | 36.00p | 29116 |
07/10/2009 | 34.50p | 36.00p | 34.50p | 36.00p | 354767 |
06/10/2009 | 35.00p | 34.75p | 34.00p | 34.50p | 51044 |
05/10/2009 | 35.00p | 35.50p | 34.56p | 35.00p | 73932 |
02/10/2009 | 36.00p | 35.52p | 34.50p | 35.00p | 95931 |
01/10/2009 | 36.00p | 36.25p | 35.35p | 36.00p | 74031 |
30/09/2009 | 34.75p | 36.50p | 34.01p | 36.00p | 286754 |
29/09/2009 | 34.00p | 35.25p | 34.11p | 34.75p | 302346 |
28/09/2009 | 35.25p | 35.40p | 33.06p | 34.00p | 211400 |
25/09/2009 | 35.75p | 35.67p | 35.00p | 35.25p | 184016 |
24/09/2009 | 36.50p | 35.75p | 35.50p | 35.75p | 81107 |
23/09/2009 | 36.25p | 36.84p | 35.50p | 36.50p | 368894 |
22/09/2009 | 36.50p | 36.50p | 36.25p | 36.25p | 80800 |
21/09/2009 | 37.75p | 37.50p | 35.65p | 36.50p | 484646 |
*Close Price adjusted for both dividends and splits