Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2010 | 53.75p | 54.50p | 53.55p | 54.50p | 16843 |
01/03/2010 | 52.00p | 52.75p | 51.60p | 52.75p | 188136 |
26/02/2010 | 51.25p | 52.25p | 51.25p | 52.00p | 13000 |
25/02/2010 | 51.50p | 51.80p | 51.00p | 51.25p | 22874 |
24/02/2010 | 51.50p | 51.50p | 51.00p | 51.50p | 5000 |
23/02/2010 | 52.00p | 52.00p | 51.00p | 51.50p | 42340 |
22/02/2010 | 51.00p | 52.25p | 51.00p | 51.75p | 25000 |
19/02/2010 | 49.75p | 51.00p | 49.50p | 51.00p | 172890 |
18/02/2010 | 49.75p | 49.75p | 49.50p | 49.75p | 13300 |
17/02/2010 | 49.75p | 49.95p | 49.75p | 49.75p | 4500 |
16/02/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
15/02/2010 | 49.75p | 49.75p | 49.50p | 49.75p | 92000 |
12/02/2010 | 49.50p | 49.75p | 49.50p | 49.75p | 125000 |
11/02/2010 | 49.00p | 49.50p | 49.00p | 49.50p | 5000 |
10/02/2010 | 48.25p | 49.00p | 48.00p | 49.00p | 129102 |
09/02/2010 | 48.25p | 48.25p | 48.00p | 48.25p | 3500 |
08/02/2010 | 48.25p | 48.45p | 48.00p | 48.25p | 3982 |
05/02/2010 | 48.25p | 48.45p | 48.00p | 48.25p | 8125 |
04/02/2010 | 49.25p | 49.25p | 48.50p | 48.50p | 89900 |
03/02/2010 | 48.75p | 49.45p | 48.75p | 49.25p | 14076 |
02/02/2010 | 47.50p | 48.50p | 47.50p | 47.75p | 57000 |
01/02/2010 | 47.50p | 48.00p | 47.50p | 47.50p | 10000 |
29/01/2010 | 48.25p | 48.25p | 47.02p | 47.50p | 13000 |
28/01/2010 | 48.25p | 48.45p | 48.02p | 48.25p | 5904 |
27/01/2010 | 48.50p | 48.50p | 47.00p | 48.25p | 33120 |
26/01/2010 | 49.75p | 49.75p | 49.25p | 49.50p | 34800 |
25/01/2010 | 49.50p | 49.75p | 49.25p | 49.75p | 14500 |
22/01/2010 | 49.50p | 49.50p | 49.25p | 49.50p | 123800 |
21/01/2010 | 49.75p | 49.75p | 49.50p | 49.75p | 8000 |
20/01/2010 | 49.75p | 50.00p | 49.75p | 49.75p | 11000 |
19/01/2010 | 49.75p | 49.75p | 49.50p | 49.75p | 22000 |
18/01/2010 | 49.75p | 50.00p | 49.75p | 49.75p | 45750 |
15/01/2010 | 50.50p | 50.50p | 49.75p | 49.75p | 34000 |
14/01/2010 | 50.50p | 50.50p | 50.00p | 50.50p | 6930 |
13/01/2010 | 50.50p | 50.50p | 50.00p | 50.50p | 8880 |
12/01/2010 | 51.00p | 51.00p | 50.00p | 50.50p | 92959 |
11/01/2010 | 48.00p | 51.00p | 48.00p | 51.00p | 235505 |
08/01/2010 | 45.50p | 47.25p | 45.50p | 47.25p | 49660 |
07/01/2010 | 45.00p | 45.63p | 45.00p | 45.50p | 12231 |
06/01/2010 | 43.50p | 44.75p | 43.50p | 44.75p | 101500 |
05/01/2010 | 41.50p | 43.50p | 41.00p | 43.50p | 130200 |
04/01/2010 | 41.00p | 41.80p | 41.00p | 41.50p | 42313 |
31/12/2009 | 41.00p | 41.00p | 40.95p | 41.00p | 4700 |
30/12/2009 | 41.75p | 41.75p | 40.75p | 41.00p | 13136 |
29/12/2009 | 41.75p | 41.75p | 41.50p | 41.75p | 94979 |
24/12/2009 | 41.75p | 41.75p | 41.75p | 41.75p | 0 |
23/12/2009 | 41.75p | 41.75p | 41.50p | 41.75p | 19000 |
22/12/2009 | 41.75p | 41.75p | 41.50p | 41.75p | 6240 |
21/12/2009 | 41.75p | 41.75p | 41.51p | 41.75p | 9600 |
18/12/2009 | 41.75p | 41.75p | 41.50p | 41.75p | 5300 |
17/12/2009 | 41.75p | 41.75p | 41.65p | 41.75p | 100116 |
16/12/2009 | 41.75p | 41.90p | 41.75p | 41.75p | 3000 |
15/12/2009 | 41.75p | 41.76p | 41.50p | 41.75p | 5437 |
14/12/2009 | 41.75p | 41.75p | 41.50p | 41.75p | 6496 |
11/12/2009 | 41.75p | 41.75p | 41.50p | 41.75p | 26000 |
10/12/2009 | 41.75p | 41.75p | 41.50p | 41.75p | 10000 |
09/12/2009 | 41.75p | 41.76p | 41.50p | 41.75p | 13000 |
08/12/2009 | 42.25p | 42.25p | 39.50p | 42.00p | 66085 |
07/12/2009 | 42.25p | 42.70p | 41.50p | 42.25p | 27857 |
04/12/2009 | 42.25p | 42.25p | 41.50p | 42.00p | 55000 |
03/12/2009 | 42.00p | 42.00p | 41.50p | 42.00p | 12234 |
02/12/2009 | 42.00p | 42.00p | 41.50p | 42.00p | 13356 |
01/12/2009 | 42.00p | 42.00p | 41.50p | 42.00p | 35500 |
30/11/2009 | 40.00p | 41.00p | 40.00p | 41.00p | 38000 |
27/11/2009 | 40.50p | 40.50p | 39.75p | 39.75p | 11646 |
26/11/2009 | 41.50p | 41.75p | 41.00p | 41.25p | 50000 |
25/11/2009 | 41.50p | 41.76p | 41.50p | 41.50p | 48799 |
24/11/2009 | 41.50p | 41.50p | 41.00p | 41.50p | 45000 |
23/11/2009 | 41.50p | 41.76p | 41.00p | 41.50p | 38000 |
20/11/2009 | 41.50p | 41.80p | 41.00p | 41.50p | 26239 |
19/11/2009 | 41.50p | 41.50p | 41.00p | 41.50p | 20000 |
18/11/2009 | 41.50p | 41.50p | 41.00p | 41.50p | 1800 |
17/11/2009 | 42.25p | 42.47p | 41.00p | 41.50p | 125600 |
16/11/2009 | 41.50p | 42.39p | 41.00p | 42.25p | 18900 |
13/11/2009 | 41.50p | 41.50p | 41.00p | 41.50p | 26800 |
12/11/2009 | 41.50p | 41.50p | 41.25p | 41.50p | 3054 |
11/11/2009 | 41.50p | 41.50p | 41.00p | 41.50p | 6305 |
10/11/2009 | 41.50p | 41.50p | 41.00p | 41.50p | 13869 |
09/11/2009 | 41.50p | 42.00p | 41.50p | 41.50p | 40000 |
06/11/2009 | 41.75p | 41.50p | 41.00p | 41.50p | 34414 |
05/11/2009 | 41.75p | 41.50p | 41.00p | 41.75p | 25772 |
04/11/2009 | 41.75p | 41.89p | 41.75p | 41.75p | 21842 |
03/11/2009 | 42.50p | 42.50p | 41.75p | 41.75p | 0 |
02/11/2009 | 42.50p | 42.50p | 42.00p | 42.50p | 79000 |
30/10/2009 | 43.00p | 43.01p | 42.00p | 42.50p | 18450 |
29/10/2009 | 43.50p | 43.00p | 42.50p | 43.00p | 22500 |
28/10/2009 | 45.00p | 45.00p | 43.50p | 43.50p | 15000 |
27/10/2009 | 46.25p | 45.75p | 45.00p | 45.00p | 43692 |
26/10/2009 | 46.75p | 46.64p | 46.50p | 46.50p | 12910 |
23/10/2009 | 46.75p | 46.75p | 46.75p | 46.75p | 0 |
22/10/2009 | 46.75p | 47.00p | 46.50p | 46.75p | 110211 |
21/10/2009 | 47.00p | 46.75p | 46.50p | 46.75p | 6000 |
20/10/2009 | 46.75p | 47.13p | 46.75p | 46.75p | 52100 |
19/10/2009 | 45.50p | 47.50p | 45.04p | 46.75p | 52720 |
16/10/2009 | 45.00p | 45.50p | 44.90p | 45.50p | 35324 |
15/10/2009 | 45.25p | 45.15p | 44.54p | 45.00p | 28171 |
14/10/2009 | 44.25p | 44.50p | 44.00p | 44.50p | 164803 |
13/10/2009 | 44.25p | 44.25p | 44.00p | 44.25p | 75002 |
12/10/2009 | 44.50p | 44.41p | 44.00p | 44.25p | 57781 |
09/10/2009 | 44.50p | 44.50p | 44.00p | 44.50p | 17818 |
08/10/2009 | 44.25p | 44.50p | 44.00p | 44.50p | 15000 |
07/10/2009 | 44.25p | 44.41p | 43.50p | 44.25p | 20500 |
06/10/2009 | 43.75p | 44.25p | 43.75p | 44.25p | 8721 |
05/10/2009 | 44.00p | 44.23p | 43.00p | 44.00p | 17626 |
02/10/2009 | 44.50p | 44.00p | 43.00p | 43.50p | 12662 |
01/10/2009 | 44.50p | 45.00p | 44.50p | 44.50p | 1000 |
30/09/2009 | 45.00p | 45.40p | 42.00p | 44.75p | 137197 |
29/09/2009 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
28/09/2009 | 45.00p | 45.15p | 44.50p | 45.00p | 35361 |
25/09/2009 | 45.00p | 45.00p | 44.00p | 45.00p | 1610 |
24/09/2009 | 45.00p | 45.22p | 44.00p | 45.00p | 16092 |
23/09/2009 | 45.00p | 45.00p | 44.00p | 45.00p | 6839 |
22/09/2009 | 45.00p | 45.23p | 44.00p | 45.00p | 38126 |
21/09/2009 | 45.00p | 45.28p | 43.00p | 45.00p | 126400 |
*Close Price adjusted for both dividends and splits