Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/02/2010 | 53.95p | 54.15p | 53.35p | 53.50p | 14083889 |
22/02/2010 | 53.70p | 54.70p | 53.25p | 53.95p | 20430322 |
19/02/2010 | 51.90p | 54.00p | 51.75p | 53.70p | 24994024 |
18/02/2010 | 52.05p | 52.70p | 51.80p | 52.20p | 12455457 |
17/02/2010 | 51.00p | 52.50p | 50.89p | 52.20p | 23581524 |
16/02/2010 | 50.50p | 50.60p | 49.73p | 50.45p | 13346529 |
15/02/2010 | 49.91p | 50.30p | 49.70p | 49.78p | 7049047 |
12/02/2010 | 49.87p | 50.80p | 49.35p | 49.75p | 30721586 |
11/02/2010 | 50.65p | 50.95p | 48.91p | 49.76p | 39926604 |
10/02/2010 | 50.35p | 51.45p | 49.99p | 50.55p | 35141976 |
09/02/2010 | 51.00p | 51.50p | 49.35p | 50.10p | 81620104 |
08/02/2010 | 52.85p | 53.90p | 50.65p | 51.30p | 25286636 |
05/02/2010 | 54.00p | 54.00p | 51.60p | 52.50p | 25923514 |
04/02/2010 | 56.45p | 56.55p | 53.85p | 54.35p | 19038992 |
03/02/2010 | 56.60p | 57.50p | 56.10p | 56.30p | 37618752 |
02/02/2010 | 56.45p | 56.85p | 56.05p | 56.50p | 15460435 |
01/02/2010 | 56.15p | 57.10p | 55.95p | 56.35p | 20985532 |
29/01/2010 | 56.70p | 57.65p | 56.05p | 56.50p | 16303762 |
28/01/2010 | 57.55p | 57.90p | 56.50p | 56.50p | 15098387 |
27/01/2010 | 56.65p | 57.05p | 55.90p | 56.55p | 12514076 |
26/01/2010 | 57.00p | 57.50p | 56.50p | 56.80p | 16632560 |
25/01/2010 | 57.50p | 58.60p | 57.15p | 57.35p | 10016624 |
22/01/2010 | 57.95p | 59.15p | 57.10p | 57.50p | 22195052 |
21/01/2010 | 58.35p | 58.85p | 57.25p | 58.15p | 24396522 |
20/01/2010 | 58.00p | 58.75p | 57.50p | 57.85p | 11600978 |
19/01/2010 | 58.05p | 58.30p | 56.95p | 57.95p | 14246774 |
18/01/2010 | 58.45p | 59.50p | 57.80p | 58.10p | 10091384 |
15/01/2010 | 57.80p | 58.85p | 56.70p | 57.90p | 18259900 |
14/01/2010 | 56.05p | 56.60p | 55.85p | 56.30p | 7962149 |
13/01/2010 | 55.70p | 56.19p | 55.20p | 55.70p | 10497579 |
12/01/2010 | 57.55p | 58.00p | 55.30p | 56.05p | 12585162 |
11/01/2010 | 57.30p | 58.10p | 56.65p | 57.05p | 8211033 |
08/01/2010 | 57.80p | 58.05p | 56.50p | 57.20p | 28312554 |
07/01/2010 | 59.30p | 59.68p | 57.00p | 57.35p | 36782648 |
06/01/2010 | 55.75p | 57.40p | 55.60p | 56.80p | 11392076 |
05/01/2010 | 55.20p | 57.05p | 55.10p | 55.50p | 21330908 |
04/01/2010 | 52.70p | 56.10p | 52.70p | 55.55p | 13799138 |
31/12/2009 | 54.65p | 54.65p | 52.35p | 52.35p | 2807651 |
30/12/2009 | 53.60p | 54.50p | 53.60p | 53.90p | 6243202 |
29/12/2009 | 53.95p | 55.50p | 53.80p | 54.25p | 6185170 |
24/12/2009 | 54.00p | 54.95p | 53.55p | 53.85p | 1266892 |
23/12/2009 | 54.40p | 54.90p | 54.05p | 54.25p | 4681590 |
22/12/2009 | 53.20p | 54.20p | 53.00p | 53.75p | 4019837 |
21/12/2009 | 52.45p | 53.75p | 52.20p | 53.30p | 3616785 |
18/12/2009 | 53.95p | 53.95p | 51.90p | 51.95p | 12733426 |
17/12/2009 | 53.70p | 55.40p | 53.69p | 53.85p | 8826451 |
16/12/2009 | 52.50p | 55.70p | 52.50p | 54.20p | 16224290 |
15/12/2009 | 52.25p | 52.90p | 52.10p | 52.70p | 4877786 |
14/12/2009 | 52.25p | 53.05p | 52.25p | 52.40p | 3978911 |
11/12/2009 | 51.50p | 53.25p | 51.50p | 52.05p | 13183549 |
10/12/2009 | 51.60p | 52.20p | 50.95p | 51.65p | 13877914 |
09/12/2009 | 52.40p | 53.00p | 51.65p | 51.85p | 12209892 |
08/12/2009 | 52.60p | 53.45p | 52.00p | 52.10p | 8441949 |
07/12/2009 | 51.50p | 53.35p | 51.50p | 52.45p | 9019221 |
04/12/2009 | 51.35p | 52.95p | 51.35p | 51.90p | 22608170 |
03/12/2009 | 54.35p | 54.35p | 51.85p | 51.85p | 8471725 |
02/12/2009 | 52.10p | 53.75p | 52.10p | 53.60p | 8266445 |
01/12/2009 | 52.90p | 53.75p | 51.95p | 52.30p | 11170504 |
30/11/2009 | 53.00p | 54.25p | 52.03p | 52.05p | 7783166 |
27/11/2009 | 50.50p | 53.40p | 50.50p | 53.10p | 11585487 |
26/11/2009 | 54.50p | 54.50p | 51.10p | 51.50p | 10122320 |
25/11/2009 | 55.20p | 55.95p | 53.70p | 54.15p | 15942082 |
24/11/2009 | 53.15p | 54.95p | 53.15p | 54.40p | 16235379 |
23/11/2009 | 53.10p | 54.80p | 52.55p | 53.90p | 11270480 |
20/11/2009 | 52.50p | 53.55p | 51.00p | 52.25p | 14779183 |
19/11/2009 | 53.35p | 54.45p | 52.09p | 52.50p | 17992804 |
18/11/2009 | 53.00p | 55.80p | 52.85p | 53.75p | 34779788 |
17/11/2009 | 52.90p | 53.25p | 51.80p | 51.95p | 8612442 |
16/11/2009 | 52.75p | 53.50p | 52.10p | 53.00p | 12195164 |
13/11/2009 | 50.70p | 52.10p | 49.80p | 51.30p | 9074160 |
12/11/2009 | 50.05p | 51.50p | 50.05p | 50.70p | 11475159 |
11/11/2009 | 49.52p | 51.00p | 49.52p | 50.55p | 14548560 |
10/11/2009 | 49.24p | 50.35p | 48.59p | 49.35p | 12690920 |
09/11/2009 | 49.70p | 49.90p | 48.83p | 48.95p | 5227572 |
06/11/2009 | 48.56p | 49.55p | 47.73p | 48.96p | 22756392 |
05/11/2009 | 45.96p | 49.50p | 45.33p | 48.80p | 44765520 |
04/11/2009 | 43.09p | 44.53p | 43.09p | 44.53p | 9995836 |
03/11/2009 | 43.41p | 43.41p | 41.46p | 42.88p | 15643529 |
02/11/2009 | 42.57p | 44.23p | 42.32p | 44.14p | 11923829 |
30/10/2009 | 44.35p | 45.00p | 42.28p | 42.75p | 15593160 |
29/10/2009 | 41.80p | 44.41p | 41.04p | 44.00p | 18778458 |
28/10/2009 | 45.52p | 45.52p | 42.00p | 42.32p | 30438662 |
27/10/2009 | 45.43p | 46.25p | 44.22p | 45.88p | 21660612 |
26/10/2009 | 47.25p | 47.82p | 44.79p | 45.14p | 21857760 |
23/10/2009 | 48.50p | 49.01p | 47.42p | 47.49p | 10067682 |
22/10/2009 | 49.06p | 49.33p | 47.51p | 48.02p | 21730872 |
21/10/2009 | 51.50p | 51.50p | 49.58p | 49.58p | 17825420 |
20/10/2009 | 50.75p | 51.50p | 49.65p | 50.85p | 17994264 |
19/10/2009 | 50.30p | 50.80p | 49.56p | 50.15p | 10156991 |
16/10/2009 | 51.05p | 51.20p | 48.86p | 49.78p | 21615544 |
15/10/2009 | 51.20p | 51.85p | 50.15p | 50.45p | 14162228 |
14/10/2009 | 51.50p | 52.40p | 50.80p | 51.15p | 35494224 |
13/10/2009 | 48.26p | 51.75p | 48.26p | 50.55p | 52407956 |
12/10/2009 | 48.50p | 49.50p | 46.97p | 47.33p | 19860280 |
09/10/2009 | 46.38p | 49.31p | 45.94p | 46.38p | 21049748 |
08/10/2009 | 46.68p | 47.00p | 45.59p | 46.31p | 8049683 |
07/10/2009 | 46.00p | 47.44p | 45.42p | 45.87p | 12707802 |
06/10/2009 | 43.08p | 46.18p | 43.04p | 45.68p | 25381540 |
05/10/2009 | 43.30p | 43.60p | 42.12p | 43.20p | 12889556 |
02/10/2009 | 43.70p | 44.93p | 42.74p | 42.87p | 17808872 |
01/10/2009 | 44.20p | 45.18p | 43.95p | 44.25p | 14489489 |
30/09/2009 | 45.96p | 46.65p | 43.98p | 44.17p | 19599944 |
29/09/2009 | 44.57p | 46.15p | 44.57p | 45.52p | 9095670 |
28/09/2009 | 45.08p | 45.68p | 43.50p | 44.34p | 29131220 |
25/09/2009 | 46.37p | 46.95p | 44.14p | 44.89p | 30470144 |
24/09/2009 | 46.95p | 47.75p | 46.25p | 46.50p | 15544151 |
23/09/2009 | 47.00p | 48.09p | 46.25p | 46.97p | 9819441 |
22/09/2009 | 46.75p | 49.24p | 46.64p | 47.35p | 16423174 |
21/09/2009 | 48.00p | 48.29p | 45.00p | 46.61p | 18783104 |
18/09/2009 | 49.07p | 49.69p | 48.08p | 48.40p | 18350392 |
17/09/2009 | 49.49p | 50.25p | 48.27p | 49.03p | 13570283 |
16/09/2009 | 49.75p | 50.35p | 48.19p | 48.48p | 25903104 |
15/09/2009 | 50.00p | 51.50p | 49.25p | 49.63p | 48223228 |
14/09/2009 | 53.35p | 58.65p | 52.45p | 52.60p | 28993160 |
11/09/2009 | 56.10p | 56.90p | 53.40p | 54.50p | 25324692 |
10/09/2009 | 53.65p | 58.25p | 53.35p | 55.05p | 35814568 |
09/09/2009 | 50.55p | 54.60p | 50.55p | 54.60p | 20884448 |
08/09/2009 | 50.00p | 53.00p | 49.99p | 51.25p | 23973200 |
07/09/2009 | 46.93p | 49.73p | 46.30p | 49.64p | 19060368 |
04/09/2009 | 45.01p | 47.50p | 44.96p | 46.79p | 16202163 |
03/09/2009 | 44.50p | 46.12p | 44.33p | 45.68p | 10023353 |
02/09/2009 | 46.62p | 47.37p | 43.39p | 44.56p | 17041666 |
01/09/2009 | 48.73p | 48.83p | 46.11p | 46.51p | 9008969 |
28/08/2009 | 48.00p | 48.95p | 46.72p | 48.73p | 13354071 |
27/08/2009 | 48.71p | 49.73p | 46.05p | 47.03p | 11828904 |
26/08/2009 | 48.50p | 50.35p | 48.38p | 49.01p | 15592468 |
25/08/2009 | 49.46p | 50.75p | 49.13p | 49.83p | 12395011 |
24/08/2009 | 49.31p | 50.50p | 49.31p | 50.10p | 6453458 |
21/08/2009 | 48.45p | 51.40p | 47.85p | 49.28p | 13890977 |
20/08/2009 | 46.73p | 48.48p | 46.73p | 48.20p | 12487291 |
19/08/2009 | 46.60p | 47.74p | 46.20p | 46.43p | 13851641 |
18/08/2009 | 46.86p | 48.14p | 46.49p | 47.05p | 31549784 |
17/08/2009 | 48.00p | 48.00p | 45.60p | 46.29p | 16618361 |
14/08/2009 | 47.22p | 48.65p | 45.82p | 48.56p | 9609388 |
13/08/2009 | 46.08p | 47.66p | 44.81p | 47.08p | 11524649 |
12/08/2009 | 45.34p | 47.01p | 44.65p | 45.26p | 10023248 |
11/08/2009 | 44.70p | 45.96p | 44.39p | 44.96p | 23366602 |
10/08/2009 | 42.66p | 43.84p | 42.08p | 43.50p | 8097763 |
07/08/2009 | 42.90p | 43.21p | 40.34p | 43.00p | 15055208 |
06/08/2009 | 42.00p | 46.18p | 41.91p | 42.56p | 25123388 |
05/08/2009 | 40.99p | 43.97p | 40.99p | 42.00p | 9857746 |
04/08/2009 | 42.87p | 43.27p | 40.82p | 41.32p | 8910365 |
03/08/2009 | 40.50p | 43.43p | 40.50p | 42.20p | 21970620 |
31/07/2009 | 39.75p | 41.50p | 39.75p | 40.25p | 14622474 |
30/07/2009 | 40.75p | 43.75p | 40.25p | 41.00p | 8736518 |
29/07/2009 | 37.00p | 42.00p | 37.00p | 40.75p | 16216242 |
28/07/2009 | 38.25p | 39.50p | 36.50p | 37.25p | 12439033 |
27/07/2009 | 37.25p | 40.00p | 37.25p | 39.00p | 10962702 |
24/07/2009 | 36.50p | 38.75p | 36.25p | 37.75p | 11562331 |
23/07/2009 | 36.75p | 36.75p | 35.75p | 36.50p | 5054271 |
22/07/2009 | 34.50p | 36.75p | 34.50p | 35.75p | 9960018 |
21/07/2009 | 35.75p | 36.25p | 35.00p | 35.50p | 6754069 |
20/07/2009 | 35.00p | 36.00p | 34.50p | 35.50p | 5536789 |
17/07/2009 | 34.00p | 35.50p | 34.00p | 35.00p | 6912273 |
16/07/2009 | 34.25p | 35.25p | 33.75p | 34.00p | 8495757 |
15/07/2009 | 34.00p | 34.75p | 33.50p | 34.50p | 9872399 |
14/07/2009 | 34.75p | 34.75p | 32.75p | 33.75p | 11328331 |
13/07/2009 | 32.50p | 34.75p | 32.50p | 34.25p | 10591225 |
10/07/2009 | 33.00p | 33.50p | 31.75p | 32.00p | 9322382 |
09/07/2009 | 33.75p | 33.75p | 32.50p | 33.50p | 13812240 |
08/07/2009 | 33.25p | 34.00p | 33.00p | 33.00p | 4136727 |
07/07/2009 | 34.00p | 34.50p | 33.50p | 33.75p | 4588608 |
06/07/2009 | 34.75p | 34.75p | 33.75p | 34.00p | 3794660 |
03/07/2009 | 35.25p | 35.50p | 34.00p | 34.75p | 3868254 |
02/07/2009 | 35.50p | 35.75p | 34.50p | 35.00p | 6552452 |
01/07/2009 | 34.75p | 36.25p | 34.75p | 35.75p | 6236558 |
30/06/2009 | 35.00p | 36.00p | 34.50p | 35.00p | 13625952 |
29/06/2009 | 33.25p | 35.00p | 33.25p | 34.75p | 5514954 |
26/06/2009 | 33.75p | 34.75p | 33.25p | 33.75p | 12301805 |
25/06/2009 | 34.75p | 35.25p | 33.50p | 34.00p | 8299209 |
24/06/2009 | 34.25p | 35.50p | 33.25p | 35.25p | 7946624 |
23/06/2009 | 35.00p | 35.50p | 33.75p | 34.00p | 10501767 |
22/06/2009 | 36.00p | 37.75p | 34.75p | 35.25p | 13460058 |
19/06/2009 | 34.50p | 36.50p | 34.50p | 36.00p | 20644244 |
18/06/2009 | 36.25p | 36.50p | 34.00p | 35.75p | 15726544 |
17/06/2009 | 37.00p | 37.50p | 34.50p | 35.50p | 17568302 |
16/06/2009 | 36.00p | 36.75p | 35.25p | 36.50p | 9756992 |
15/06/2009 | 37.00p | 38.00p | 35.25p | 35.75p | 9912811 |
12/06/2009 | 37.00p | 38.00p | 36.00p | 37.50p | 8882379 |
11/06/2009 | 36.75p | 37.00p | 35.50p | 37.00p | 16584739 |
10/06/2009 | 37.50p | 38.25p | 35.50p | 36.25p | 23498432 |
09/06/2009 | 36.75p | 38.50p | 36.75p | 37.25p | 15226299 |
08/06/2009 | 37.75p | 38.50p | 36.75p | 37.50p | 17855196 |
05/06/2009 | 37.75p | 38.50p | 37.00p | 37.25p | 8702453 |
04/06/2009 | 39.00p | 39.00p | 37.00p | 37.00p | 15165944 |
03/06/2009 | 40.50p | 41.00p | 37.75p | 38.00p | 17119022 |
02/06/2009 | 39.25p | 44.50p | 39.00p | 39.75p | 25977394 |
01/06/2009 | 38.00p | 40.50p | 38.00p | 40.00p | 31666084 |
29/05/2009 | 37.00p | 40.50p | 36.25p | 38.75p | 165996576 |
28/05/2009 | 32.50p | 37.75p | 30.50p | 37.00p | 100106512 |
27/05/2009 | 31.00p | 32.75p | 30.00p | 31.50p | 34257484 |
26/05/2009 | 28.25p | 29.25p | 27.25p | 28.00p | 24615072 |
22/05/2009 | 30.00p | 31.50p | 28.75p | 28.75p | 23435684 |
21/05/2009 | 30.50p | 32.00p | 29.50p | 30.00p | 21652920 |
20/05/2009 | 32.00p | 33.25p | 30.50p | 31.00p | 26156026 |
19/05/2009 | 31.75p | 32.75p | 30.75p | 31.75p | 20964848 |
18/05/2009 | 30.00p | 32.00p | 30.00p | 31.00p | 25646324 |
15/05/2009 | 31.00p | 32.00p | 29.75p | 30.75p | 21250068 |
14/05/2009 | 32.00p | 32.00p | 30.00p | 31.00p | 50183336 |
13/05/2009 | 34.00p | 35.50p | 30.00p | 32.50p | 41845540 |
*Close Price adjusted for both dividends and splits