Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 5112 |
04/03/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
03/03/2010 | 43.75p | 43.75p | 43.50p | 43.50p | 15000 |
02/03/2010 | 43.50p | 43.90p | 43.50p | 43.75p | 5000 |
01/03/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
26/02/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 19 |
25/02/2010 | 44.00p | 44.00p | 43.50p | 43.50p | 0 |
24/02/2010 | 43.50p | 43.90p | 43.50p | 43.50p | 2500 |
23/02/2010 | 43.50p | 43.50p | 43.25p | 43.50p | 50000 |
22/02/2010 | 43.50p | 44.00p | 43.50p | 43.50p | 37 |
19/02/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
18/02/2010 | 43.50p | 43.85p | 43.50p | 43.50p | 456 |
17/02/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
16/02/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
15/02/2010 | 43.00p | 43.85p | 43.00p | 43.50p | 2919 |
12/02/2010 | 43.00p | 43.70p | 42.30p | 43.00p | 13878 |
11/02/2010 | 43.00p | 43.00p | 42.30p | 43.00p | 2000 |
10/02/2010 | 43.50p | 43.75p | 42.30p | 43.00p | 13436 |
09/02/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
08/02/2010 | 44.50p | 44.50p | 43.30p | 43.50p | 5500 |
05/02/2010 | 46.00p | 46.00p | 44.50p | 44.50p | 3708 |
04/02/2010 | 47.00p | 47.00p | 46.00p | 46.00p | 112334 |
03/02/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
02/02/2010 | 49.75p | 49.75p | 47.00p | 47.00p | 109417 |
01/02/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
29/01/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
28/01/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
27/01/2010 | 49.75p | 50.00p | 49.50p | 49.75p | 2502 |
26/01/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
25/01/2010 | 49.75p | 49.99p | 49.60p | 49.75p | 10049 |
22/01/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
21/01/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
20/01/2010 | 49.50p | 50.00p | 49.50p | 49.75p | 9000 |
19/01/2010 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
18/01/2010 | 49.00p | 49.90p | 49.00p | 49.50p | 102066 |
15/01/2010 | 49.00p | 50.00p | 49.00p | 49.00p | 76000 |
14/01/2010 | 49.00p | 50.00p | 49.00p | 49.00p | 7 |
13/01/2010 | 48.25p | 49.00p | 48.00p | 48.50p | 96000 |
12/01/2010 | 48.00p | 48.40p | 48.00p | 48.25p | 2000 |
11/01/2010 | 48.00p | 48.40p | 48.00p | 48.00p | 4132 |
08/01/2010 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
07/01/2010 | 48.00p | 48.80p | 47.00p | 48.00p | 25504 |
06/01/2010 | 48.00p | 48.80p | 47.00p | 48.00p | 40205 |
05/01/2010 | 47.00p | 49.00p | 47.00p | 48.00p | 5000 |
04/01/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 35000 |
31/12/2009 | 49.00p | 49.00p | 44.25p | 47.00p | 40773 |
30/12/2009 | 50.25p | 50.25p | 43.00p | 50.25p | 2327566 |
29/12/2009 | 50.25p | 50.25p | 50.25p | 50.25p | 0 |
24/12/2009 | 50.25p | 50.50p | 50.25p | 50.25p | 6000 |
23/12/2009 | 50.25p | 50.25p | 50.25p | 50.25p | 0 |
22/12/2009 | 50.25p | 50.50p | 50.25p | 50.25p | 12056 |
21/12/2009 | 50.25p | 50.25p | 48.25p | 50.25p | 2000 |
18/12/2009 | 50.25p | 50.90p | 50.25p | 50.25p | 30000 |
17/12/2009 | 52.75p | 52.75p | 50.25p | 50.25p | 10000 |
16/12/2009 | 50.75p | 50.75p | 50.75p | 50.75p | 0 |
15/12/2009 | 50.75p | 50.75p | 50.75p | 50.75p | 0 |
14/12/2009 | 50.50p | 51.00p | 50.50p | 50.75p | 9585 |
11/12/2009 | 49.75p | 50.00p | 49.75p | 49.75p | 4000 |
10/12/2009 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
09/12/2009 | 49.00p | 50.00p | 48.00p | 49.75p | 79442 |
08/12/2009 | 49.00p | 49.00p | 48.50p | 49.00p | 23200 |
07/12/2009 | 51.25p | 51.25p | 48.05p | 49.00p | 24354 |
04/12/2009 | 51.25p | 51.25p | 50.50p | 51.25p | 12902 |
03/12/2009 | 51.50p | 52.00p | 51.00p | 51.25p | 30000 |
02/12/2009 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
01/12/2009 | 51.50p | 52.25p | 50.10p | 52.00p | 1922 |
30/11/2009 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
27/11/2009 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
26/11/2009 | 55.00p | 55.00p | 52.50p | 52.50p | 47527 |
25/11/2009 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
24/11/2009 | 55.50p | 55.50p | 54.70p | 55.00p | 2500 |
23/11/2009 | 55.00p | 56.00p | 55.00p | 55.50p | 0 |
20/11/2009 | 53.75p | 53.75p | 53.75p | 53.75p | 0 |
19/11/2009 | 53.75p | 54.00p | 53.75p | 53.75p | 5300 |
18/11/2009 | 53.75p | 53.75p | 53.75p | 53.75p | 0 |
17/11/2009 | 53.75p | 53.75p | 53.75p | 53.75p | 0 |
16/11/2009 | 53.75p | 53.75p | 53.75p | 53.75p | 0 |
13/11/2009 | 54.25p | 54.25p | 53.70p | 53.75p | 19514 |
12/11/2009 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
11/11/2009 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
10/11/2009 | 54.50p | 54.25p | 54.05p | 54.25p | 20000 |
09/11/2009 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
06/11/2009 | 51.50p | 54.50p | 51.50p | 54.50p | 10362 |
05/11/2009 | 51.50p | 51.50p | 51.50p | 51.50p | 1300 |
04/11/2009 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
03/11/2009 | 52.00p | 52.00p | 51.50p | 51.50p | 0 |
02/11/2009 | 49.00p | 53.75p | 48.40p | 52.00p | 57781 |
30/10/2009 | 48.50p | 49.60p | 49.00p | 49.00p | 29885 |
29/10/2009 | 48.50p | 48.50p | 47.25p | 48.50p | 1931 |
28/10/2009 | 48.50p | 48.50p | 47.00p | 48.50p | 1100 |
27/10/2009 | 51.00p | 51.00p | 48.50p | 48.50p | 1234 |
26/10/2009 | 52.50p | 51.50p | 49.00p | 51.00p | 14911 |
23/10/2009 | 52.00p | 52.00p | 50.50p | 52.00p | 1811 |
22/10/2009 | 52.00p | 52.20p | 52.00p | 52.00p | 951 |
21/10/2009 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
20/10/2009 | 52.50p | 52.00p | 51.13p | 52.00p | 2000 |
19/10/2009 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
16/10/2009 | 52.50p | 52.65p | 52.50p | 52.50p | 170 |
15/10/2009 | 53.00p | 53.00p | 52.50p | 52.50p | 0 |
14/10/2009 | 54.50p | 53.25p | 51.00p | 53.00p | 4032 |
13/10/2009 | 56.50p | 54.50p | 54.50p | 54.50p | 3400 |
12/10/2009 | 56.50p | 56.95p | 56.00p | 56.50p | 25817 |
09/10/2009 | 56.50p | 57.00p | 56.50p | 56.50p | 5000 |
08/10/2009 | 55.25p | 56.50p | 55.25p | 56.50p | 24910 |
07/10/2009 | 52.50p | 54.75p | 52.75p | 54.75p | 77092 |
06/10/2009 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
05/10/2009 | 53.00p | 52.60p | 52.50p | 52.50p | 100835 |
02/10/2009 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
01/10/2009 | 53.00p | 53.05p | 53.00p | 53.00p | 4574 |
30/09/2009 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
29/09/2009 | 53.00p | 53.00p | 52.25p | 53.00p | 6254 |
28/09/2009 | 52.00p | 52.50p | 52.00p | 52.50p | 5000 |
25/09/2009 | 52.00p | 53.00p | 52.00p | 52.00p | 27003 |
24/09/2009 | 51.50p | 52.00p | 52.00p | 52.00p | 1210 |
23/09/2009 | 51.50p | 52.75p | 51.50p | 51.50p | 3000 |
22/09/2009 | 51.50p | 51.50p | 50.00p | 51.50p | 2915 |
21/09/2009 | 51.50p | 52.50p | 50.00p | 51.50p | 3755 |
*Close Price adjusted for both dividends and splits