Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2008 | 45.50p | 46.00p | 44.10p | 45.50p | 16877660 |
24/07/2008 | 47.60p | 48.20p | 45.10p | 45.80p | 18236898 |
23/07/2008 | 46.50p | 48.00p | 46.00p | 47.60p | 17520126 |
22/07/2008 | 46.20p | 46.50p | 44.90p | 46.00p | 15604834 |
21/07/2008 | 46.80p | 48.00p | 45.50p | 47.00p | 21916964 |
18/07/2008 | 44.40p | 47.20p | 43.20p | 46.60p | 28871542 |
17/07/2008 | 42.10p | 45.90p | 42.00p | 45.00p | 35127688 |
16/07/2008 | 41.00p | 41.70p | 40.10p | 41.20p | 58712520 |
15/07/2008 | 43.50p | 43.50p | 39.20p | 40.50p | 42709180 |
14/07/2008 | 41.00p | 44.20p | 40.00p | 42.90p | 53877168 |
11/07/2008 | 40.50p | 40.60p | 38.20p | 38.30p | 29290892 |
10/07/2008 | 41.60p | 43.00p | 39.30p | 40.10p | 36257124 |
09/07/2008 | 40.60p | 43.30p | 39.80p | 43.00p | 38867352 |
08/07/2008 | 40.50p | 41.60p | 39.40p | 40.10p | 43554536 |
07/07/2008 | 42.50p | 43.90p | 41.00p | 41.60p | 38901528 |
04/07/2008 | 40.50p | 43.60p | 40.20p | 42.60p | 43959428 |
03/07/2008 | 39.30p | 42.60p | 37.70p | 41.10p | 63383456 |
02/07/2008 | 42.30p | 42.80p | 38.80p | 40.00p | 41277712 |
01/07/2008 | 44.30p | 45.00p | 41.70p | 42.60p | 38373512 |
30/06/2008 | 47.30p | 47.60p | 43.00p | 44.70p | 54460080 |
27/06/2008 | 47.90p | 49.00p | 46.80p | 47.50p | 30716182 |
26/06/2008 | 52.20p | 52.20p | 48.50p | 48.50p | 30590344 |
25/06/2008 | 50.70p | 52.60p | 50.40p | 52.40p | 27926240 |
24/06/2008 | 50.60p | 51.20p | 48.60p | 50.30p | 41767232 |
23/06/2008 | 50.90p | 51.80p | 50.30p | 50.70p | 18985174 |
20/06/2008 | 52.00p | 52.20p | 50.30p | 50.60p | 23910844 |
19/06/2008 | 53.20p | 53.30p | 51.20p | 51.50p | 26722200 |
18/06/2008 | 55.80p | 55.80p | 52.60p | 53.10p | 37933236 |
17/06/2008 | 55.90p | 56.40p | 55.00p | 55.80p | 30977572 |
16/06/2008 | 57.50p | 57.50p | 55.60p | 56.00p | 22067472 |
13/06/2008 | 56.60p | 58.50p | 56.10p | 57.50p | 27598484 |
12/06/2008 | 55.10p | 58.00p | 54.40p | 57.30p | 26849288 |
11/06/2008 | 57.30p | 57.40p | 55.00p | 55.30p | 23178300 |
10/06/2008 | 56.10p | 57.50p | 55.20p | 57.10p | 22685646 |
09/06/2008 | 59.20p | 59.20p | 56.00p | 56.30p | 17464220 |
06/06/2008 | 60.70p | 61.30p | 58.90p | 59.10p | 13382077 |
05/06/2008 | 60.20p | 61.00p | 60.10p | 60.40p | 17376692 |
04/06/2008 | 60.60p | 60.60p | 59.60p | 60.00p | 15641968 |
03/06/2008 | 59.20p | 60.60p | 58.90p | 60.40p | 12022745 |
02/06/2008 | 58.90p | 59.50p | 57.70p | 58.90p | 30170240 |
30/05/2008 | 59.40p | 60.70p | 58.80p | 58.90p | 16429662 |
29/05/2008 | 59.50p | 60.20p | 58.80p | 59.30p | 11565982 |
28/05/2008 | 59.10p | 60.20p | 58.80p | 59.10p | 10293810 |
27/05/2008 | 59.40p | 59.50p | 58.30p | 58.80p | 13854073 |
23/05/2008 | 58.10p | 59.90p | 58.10p | 59.10p | 16218329 |
22/05/2008 | 58.30p | 58.90p | 57.40p | 57.90p | 12915225 |
21/05/2008 | 61.20p | 61.20p | 58.30p | 58.60p | 22786782 |
20/05/2008 | 62.70p | 62.70p | 60.40p | 60.60p | 19164900 |
19/05/2008 | 62.90p | 63.20p | 61.70p | 63.00p | 12817669 |
16/05/2008 | 62.10p | 63.00p | 61.90p | 62.50p | 16104691 |
15/05/2008 | 62.50p | 62.80p | 61.00p | 61.90p | 21431432 |
14/05/2008 | 64.60p | 64.80p | 62.60p | 62.90p | 27725542 |
13/05/2008 | 66.70p | 66.70p | 63.50p | 64.50p | 15141290 |
12/05/2008 | 67.30p | 67.50p | 66.40p | 66.80p | 5351250 |
09/05/2008 | 67.50p | 67.90p | 66.30p | 67.40p | 15761998 |
08/05/2008 | 67.80p | 68.00p | 66.70p | 67.70p | 13168053 |
07/05/2008 | 68.40p | 68.70p | 67.60p | 67.90p | 18923656 |
06/05/2008 | 69.20p | 69.20p | 67.10p | 68.00p | 24135608 |
02/05/2008 | 67.50p | 68.30p | 66.80p | 68.30p | 16925544 |
01/05/2008 | 66.30p | 66.60p | 65.60p | 66.50p | 10792209 |
30/04/2008 | 64.90p | 66.40p | 64.30p | 66.00p | 37384480 |
29/04/2008 | 64.50p | 64.90p | 63.50p | 64.40p | 17488976 |
28/04/2008 | 65.80p | 65.80p | 64.40p | 64.90p | 10199600 |
25/04/2008 | 66.50p | 66.80p | 63.60p | 65.10p | 25752534 |
24/04/2008 | 65.10p | 66.40p | 63.90p | 66.10p | 25775104 |
23/04/2008 | 65.60p | 65.90p | 63.30p | 64.90p | 22432272 |
22/04/2008 | 67.90p | 67.90p | 64.60p | 65.30p | 23627660 |
21/04/2008 | 64.40p | 70.20p | 64.40p | 67.90p | 66344984 |
18/04/2008 | 62.70p | 64.30p | 61.90p | 64.00p | 18267572 |
17/04/2008 | 62.00p | 62.40p | 60.70p | 62.20p | 29447392 |
16/04/2008 | 59.90p | 61.50p | 59.10p | 61.50p | 17841742 |
15/04/2008 | 61.30p | 61.30p | 59.70p | 60.10p | 11068942 |
14/04/2008 | 61.60p | 62.10p | 60.40p | 60.70p | 17078740 |
11/04/2008 | 62.50p | 64.10p | 61.50p | 61.90p | 23849672 |
10/04/2008 | 63.00p | 63.00p | 61.20p | 61.50p | 16275253 |
09/04/2008 | 62.90p | 63.00p | 62.10p | 62.40p | 17272284 |
08/04/2008 | 63.80p | 63.80p | 62.20p | 63.00p | 16326739 |
07/04/2008 | 64.90p | 64.90p | 63.00p | 63.80p | 12820902 |
04/04/2008 | 64.50p | 64.50p | 62.90p | 64.20p | 16347673 |
03/04/2008 | 64.90p | 65.00p | 63.50p | 64.00p | 12731991 |
02/04/2008 | 66.30p | 66.30p | 63.50p | 64.50p | 21575748 |
01/04/2008 | 63.40p | 66.00p | 63.10p | 65.70p | 26221164 |
31/03/2008 | 66.80p | 66.90p | 61.60p | 63.30p | 47087420 |
28/03/2008 | 69.30p | 69.70p | 67.80p | 67.90p | 16002796 |
27/03/2008 | 68.50p | 69.80p | 68.10p | 69.10p | 19006610 |
26/03/2008 | 68.80p | 69.20p | 67.60p | 68.10p | 16944848 |
25/03/2008 | 67.40p | 68.60p | 66.50p | 68.20p | 15557700 |
20/03/2008 | 63.70p | 66.40p | 63.00p | 65.30p | 30976036 |
19/03/2008 | 66.20p | 66.70p | 63.30p | 64.20p | 18281512 |
18/03/2008 | 64.00p | 65.20p | 63.20p | 65.00p | 15176139 |
17/03/2008 | 63.10p | 64.50p | 61.00p | 63.20p | 33313634 |
14/03/2008 | 65.30p | 66.10p | 64.40p | 64.50p | 13439391 |
13/03/2008 | 65.00p | 65.90p | 64.10p | 65.30p | 16203389 |
12/03/2008 | 65.90p | 66.80p | 64.20p | 66.10p | 17183716 |
11/03/2008 | 65.50p | 66.80p | 64.20p | 64.70p | 27445524 |
10/03/2008 | 65.00p | 66.50p | 64.50p | 65.50p | 23662386 |
07/03/2008 | 64.80p | 65.90p | 64.00p | 65.00p | 17497432 |
06/03/2008 | 67.40p | 67.50p | 64.80p | 65.30p | 16839804 |
05/03/2008 | 68.00p | 68.50p | 65.50p | 67.40p | 60075520 |
04/03/2008 | 65.30p | 67.50p | 65.00p | 66.50p | 28299820 |
03/03/2008 | 66.00p | 67.00p | 64.50p | 65.40p | 18672088 |
29/02/2008 | 68.80p | 69.00p | 65.70p | 67.00p | 56293888 |
28/02/2008 | 71.00p | 72.40p | 68.60p | 68.70p | 30466784 |
27/02/2008 | 71.00p | 71.90p | 70.40p | 71.10p | 15382852 |
26/02/2008 | 71.10p | 71.80p | 70.00p | 70.90p | 19542376 |
25/02/2008 | 70.90p | 71.40p | 69.50p | 71.10p | 14125208 |
22/02/2008 | 71.60p | 72.20p | 69.70p | 70.20p | 12154885 |
21/02/2008 | 70.90p | 72.90p | 69.50p | 71.80p | 18895708 |
20/02/2008 | 70.00p | 70.80p | 69.00p | 70.60p | 13609086 |
19/02/2008 | 70.20p | 72.60p | 69.00p | 70.90p | 12287538 |
18/02/2008 | 70.20p | 71.00p | 69.30p | 70.70p | 6360494 |
15/02/2008 | 71.00p | 71.30p | 68.70p | 69.40p | 10641509 |
14/02/2008 | 72.20p | 73.60p | 70.60p | 71.10p | 15312281 |
13/02/2008 | 70.40p | 72.20p | 69.40p | 72.00p | 21523604 |
12/02/2008 | 69.20p | 71.50p | 69.10p | 70.70p | 25860932 |
11/02/2008 | 70.20p | 71.00p | 68.80p | 68.90p | 21021802 |
08/02/2008 | 74.00p | 74.50p | 70.70p | 71.00p | 22043408 |
07/02/2008 | 76.00p | 76.60p | 71.00p | 73.60p | 41546460 |
06/02/2008 | 73.50p | 77.30p | 73.50p | 76.60p | 21091940 |
05/02/2008 | 78.20p | 79.20p | 74.00p | 74.40p | 26374320 |
04/02/2008 | 78.20p | 80.00p | 77.90p | 78.60p | 29736652 |
01/02/2008 | 72.90p | 76.70p | 71.10p | 76.50p | 51637200 |
31/01/2008 | 72.30p | 73.00p | 70.70p | 72.00p | 35552952 |
30/01/2008 | 73.00p | 75.20p | 72.20p | 72.40p | 17373212 |
29/01/2008 | 73.00p | 74.20p | 71.90p | 73.50p | 25503634 |
28/01/2008 | 72.10p | 73.20p | 70.60p | 72.00p | 18278332 |
25/01/2008 | 76.60p | 76.70p | 72.00p | 72.90p | 26381674 |
24/01/2008 | 72.80p | 75.10p | 72.00p | 75.10p | 25677330 |
23/01/2008 | 75.00p | 75.00p | 68.70p | 70.70p | 60853400 |
22/01/2008 | 68.10p | 74.60p | 66.40p | 73.70p | 32920322 |
21/01/2008 | 72.10p | 73.40p | 69.90p | 70.20p | 32668236 |
18/01/2008 | 72.60p | 75.50p | 72.00p | 72.90p | 45603620 |
17/01/2008 | 72.40p | 73.60p | 71.70p | 72.20p | 28446330 |
16/01/2008 | 70.10p | 72.20p | 69.20p | 71.60p | 36321688 |
15/01/2008 | 69.00p | 71.10p | 69.00p | 70.10p | 31451140 |
14/01/2008 | 68.30p | 69.60p | 67.60p | 69.20p | 14644084 |
11/01/2008 | 70.20p | 70.20p | 67.40p | 68.20p | 38681568 |
10/01/2008 | 72.50p | 73.30p | 69.50p | 69.70p | 25451502 |
09/01/2008 | 74.70p | 76.40p | 71.00p | 72.20p | 31221940 |
08/01/2008 | 76.20p | 77.50p | 75.60p | 76.00p | 25178396 |
07/01/2008 | 77.80p | 78.00p | 75.50p | 77.30p | 26764158 |
04/01/2008 | 83.10p | 83.20p | 77.40p | 78.10p | 23004836 |
03/01/2008 | 84.40p | 84.50p | 82.40p | 82.70p | 15218335 |
02/01/2008 | 85.60p | 86.80p | 83.90p | 84.20p | 9739818 |
31/12/2007 | 85.10p | 86.60p | 85.10p | 85.40p | 3842012 |
28/12/2007 | 85.20p | 86.90p | 84.70p | 86.60p | 3678933 |
27/12/2007 | 88.20p | 88.90p | 85.50p | 86.00p | 6192691 |
24/12/2007 | 86.10p | 88.20p | 85.60p | 88.20p | 2018045 |
21/12/2007 | 84.80p | 87.50p | 84.10p | 86.80p | 21962884 |
20/12/2007 | 84.10p | 85.50p | 83.00p | 84.40p | 15053579 |
19/12/2007 | 83.60p | 84.20p | 82.50p | 83.00p | 12744372 |
18/12/2007 | 83.20p | 84.50p | 82.70p | 82.90p | 17658540 |
17/12/2007 | 84.30p | 85.20p | 83.20p | 84.10p | 16880868 |
14/12/2007 | 85.50p | 85.50p | 83.70p | 85.20p | 14221945 |
13/12/2007 | 85.10p | 87.00p | 84.20p | 84.60p | 17760520 |
12/12/2007 | 85.30p | 86.20p | 83.50p | 86.00p | 21675416 |
11/12/2007 | 84.20p | 86.00p | 83.30p | 85.80p | 18193116 |
10/12/2007 | 82.80p | 83.80p | 82.10p | 83.60p | 17535960 |
07/12/2007 | 82.60p | 83.70p | 82.10p | 83.30p | 12231002 |
06/12/2007 | 82.70p | 83.70p | 81.50p | 82.50p | 13008872 |
05/12/2007 | 82.90p | 83.10p | 81.60p | 82.80p | 12314478 |
04/12/2007 | 85.00p | 85.10p | 82.10p | 82.50p | 16033588 |
03/12/2007 | 85.40p | 86.00p | 84.00p | 85.00p | 20217306 |
30/11/2007 | 85.50p | 86.70p | 84.40p | 85.60p | 18362468 |
29/11/2007 | 84.40p | 86.40p | 82.70p | 85.70p | 30113474 |
28/11/2007 | 82.80p | 84.10p | 81.60p | 83.80p | 26322942 |
27/11/2007 | 84.10p | 85.20p | 81.60p | 82.30p | 16516818 |
26/11/2007 | 85.00p | 86.00p | 83.40p | 84.90p | 23256328 |
23/11/2007 | 82.60p | 84.90p | 82.00p | 83.90p | 14438932 |
22/11/2007 | 83.90p | 84.90p | 81.90p | 83.00p | 16465716 |
21/11/2007 | 85.40p | 86.60p | 81.90p | 83.70p | 15105652 |
20/11/2007 | 84.50p | 86.90p | 84.50p | 86.60p | 19891802 |
19/11/2007 | 86.30p | 88.30p | 84.00p | 84.30p | 27375884 |
16/11/2007 | 87.00p | 87.80p | 85.00p | 86.00p | 17414508 |
15/11/2007 | 89.50p | 90.00p | 86.50p | 87.20p | 13471714 |
14/11/2007 | 89.00p | 89.80p | 87.50p | 89.30p | 25336520 |
13/11/2007 | 85.80p | 88.40p | 85.60p | 87.70p | 18867372 |
12/11/2007 | 88.20p | 88.40p | 85.10p | 86.20p | 34673816 |
09/11/2007 | 92.60p | 92.80p | 88.10p | 89.10p | 22433040 |
08/11/2007 | 91.00p | 92.90p | 90.00p | 92.00p | 29925972 |
07/11/2007 | 94.90p | 95.20p | 91.20p | 91.30p | 23609202 |
06/11/2007 | 95.60p | 96.50p | 94.80p | 95.80p | 29424718 |
05/11/2007 | 97.00p | 99.40p | 94.30p | 95.30p | 30192252 |
02/11/2007 | 97.50p | 98.50p | 95.70p | 96.20p | 19741660 |
01/11/2007 | 99.00p | 99.60p | 96.60p | 98.00p | 20090144 |
31/10/2007 | 98.20p | 99.50p | 98.00p | 99.10p | 35137728 |
30/10/2007 | 98.00p | 98.40p | 97.30p | 98.20p | 16209444 |
29/10/2007 | 98.50p | 99.00p | 97.20p | 97.90p | 13731625 |
26/10/2007 | 98.10p | 99.30p | 97.20p | 97.70p | 29014318 |
25/10/2007 | 98.20p | 99.00p | 97.60p | 98.00p | 29646946 |
24/10/2007 | 99.10p | 99.10p | 97.30p | 97.60p | 30529806 |
23/10/2007 | 97.90p | 99.30p | 97.20p | 98.50p | 35350496 |
22/10/2007 | 96.80p | 98.50p | 96.50p | 97.30p | 19371112 |
19/10/2007 | 98.20p | 100.70p | 97.50p | 98.30p | 56373944 |
18/10/2007 | 101.20p | 101.90p | 98.20p | 98.80p | 57848572 |
17/10/2007 | 101.50p | 102.00p | 100.90p | 101.00p | 45944304 |
16/10/2007 | 102.10p | 102.10p | 100.50p | 100.90p | 38228940 |
15/10/2007 | 103.10p | 104.90p | 101.80p | 102.10p | 21532788 |
12/10/2007 | 103.30p | 104.20p | 102.70p | 103.20p | 22150632 |
11/10/2007 | 104.00p | 105.42p | 103.70p | 104.50p | 26582724 |
*Close Price adjusted for both dividends and splits