Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2010 | 80.50p | 81.49p | 79.60p | 80.50p | 31853 |
03/03/2010 | 80.50p | 80.50p | 79.60p | 80.50p | 35436 |
02/03/2010 | 80.00p | 81.16p | 80.00p | 80.50p | 1206 |
01/03/2010 | 80.00p | 80.00p | 78.00p | 80.00p | 30 |
26/02/2010 | 80.00p | 80.00p | 78.00p | 80.00p | 4980 |
25/02/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 25000 |
24/02/2010 | 80.00p | 80.00p | 76.00p | 80.00p | 5200 |
23/02/2010 | 80.50p | 80.50p | 77.00p | 80.00p | 8002 |
22/02/2010 | 80.50p | 80.50p | 78.00p | 80.50p | 1600 |
19/02/2010 | 80.50p | 80.50p | 78.00p | 80.50p | 20550 |
18/02/2010 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
17/02/2010 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
16/02/2010 | 81.50p | 81.50p | 78.25p | 80.50p | 1754 |
15/02/2010 | 82.50p | 82.50p | 78.07p | 81.50p | 4285 |
12/02/2010 | 82.50p | 82.50p | 80.50p | 82.50p | 12051 |
11/02/2010 | 82.50p | 82.50p | 80.50p | 82.50p | 937 |
10/02/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
09/02/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
08/02/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
05/02/2010 | 85.50p | 85.50p | 80.50p | 82.50p | 42517 |
04/02/2010 | 86.50p | 86.50p | 83.00p | 85.50p | 10924 |
03/02/2010 | 87.50p | 87.50p | 83.00p | 86.50p | 25781 |
02/02/2010 | 87.50p | 89.50p | 86.00p | 87.50p | 101000 |
01/02/2010 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
29/01/2010 | 86.50p | 88.00p | 84.40p | 85.50p | 3405 |
28/01/2010 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
27/01/2010 | 86.50p | 86.50p | 83.77p | 86.50p | 22859 |
26/01/2010 | 85.00p | 85.00p | 83.00p | 85.00p | 12344 |
25/01/2010 | 85.00p | 85.00p | 83.80p | 85.00p | 2840 |
22/01/2010 | 85.00p | 86.16p | 83.80p | 85.00p | 3300 |
21/01/2010 | 85.00p | 85.00p | 83.80p | 85.00p | 4500 |
20/01/2010 | 85.00p | 86.40p | 83.04p | 85.00p | 93015 |
19/01/2010 | 85.00p | 85.00p | 83.02p | 85.00p | 62816 |
18/01/2010 | 85.00p | 85.00p | 83.04p | 85.00p | 9793 |
15/01/2010 | 85.50p | 86.40p | 83.00p | 85.00p | 4770 |
14/01/2010 | 85.50p | 85.50p | 83.55p | 85.50p | 4250 |
13/01/2010 | 89.00p | 89.00p | 83.55p | 85.50p | 37304 |
12/01/2010 | 90.00p | 92.00p | 87.00p | 89.00p | 45677 |
11/01/2010 | 86.50p | 92.50p | 86.50p | 90.00p | 47729 |
08/01/2010 | 86.50p | 88.95p | 86.50p | 86.50p | 2160 |
07/01/2010 | 86.50p | 88.95p | 86.50p | 86.50p | 1105 |
06/01/2010 | 88.50p | 88.50p | 84.00p | 86.50p | 20000 |
05/01/2010 | 88.50p | 89.55p | 87.25p | 88.50p | 25269 |
04/01/2010 | 88.50p | 89.85p | 87.00p | 88.50p | 36234 |
31/12/2009 | 88.50p | 89.97p | 87.00p | 88.50p | 9395 |
30/12/2009 | 87.00p | 89.25p | 85.44p | 87.50p | 10164 |
29/12/2009 | 86.00p | 88.40p | 86.00p | 87.00p | 1037 |
24/12/2009 | 85.00p | 87.00p | 83.00p | 86.00p | 15911 |
23/12/2009 | 83.50p | 85.95p | 83.50p | 85.00p | 30437 |
22/12/2009 | 86.00p | 87.00p | 83.50p | 83.50p | 88271 |
21/12/2009 | 81.00p | 85.00p | 78.00p | 84.50p | 80408 |
18/12/2009 | 78.50p | 78.50p | 75.00p | 77.50p | 10000 |
17/12/2009 | 78.50p | 78.50p | 75.00p | 78.50p | 644 |
16/12/2009 | 79.00p | 79.00p | 76.30p | 78.50p | 9095 |
15/12/2009 | 79.00p | 79.00p | 76.42p | 79.00p | 984 |
14/12/2009 | 79.00p | 81.70p | 78.50p | 78.50p | 290 |
11/12/2009 | 78.00p | 80.00p | 78.00p | 79.00p | 4000 |
10/12/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
09/12/2009 | 77.50p | 79.00p | 75.25p | 78.00p | 16944 |
08/12/2009 | 77.50p | 80.00p | 75.63p | 77.50p | 53000 |
07/12/2009 | 78.50p | 81.23p | 75.88p | 77.50p | 11256 |
04/12/2009 | 75.00p | 81.00p | 75.00p | 78.50p | 62827 |
03/12/2009 | 73.50p | 75.00p | 73.50p | 75.00p | 46000 |
02/12/2009 | 73.50p | 75.00p | 72.60p | 73.50p | 20355 |
01/12/2009 | 73.50p | 74.10p | 73.50p | 73.50p | 7668 |
30/11/2009 | 73.50p | 74.10p | 73.50p | 73.50p | 2400 |
27/11/2009 | 73.50p | 73.50p | 72.00p | 73.50p | 10000 |
26/11/2009 | 73.50p | 73.50p | 71.50p | 73.50p | 0 |
25/11/2009 | 72.50p | 74.10p | 72.50p | 73.50p | 295 |
24/11/2009 | 72.50p | 73.16p | 72.50p | 72.50p | 7754 |
23/11/2009 | 72.50p | 73.00p | 70.25p | 72.50p | 12254 |
20/11/2009 | 72.50p | 72.50p | 70.00p | 72.50p | 3950 |
19/11/2009 | 72.50p | 72.50p | 72.50p | 72.50p | 164000 |
18/11/2009 | 72.50p | 73.50p | 70.00p | 72.50p | 285041 |
17/11/2009 | 73.50p | 74.90p | 70.00p | 72.50p | 10591 |
16/11/2009 | 72.50p | 76.00p | 70.00p | 73.50p | 29507 |
13/11/2009 | 73.50p | 76.00p | 70.25p | 72.50p | 39210 |
12/11/2009 | 72.50p | 76.00p | 72.00p | 73.50p | 47021 |
11/11/2009 | 72.50p | 74.50p | 70.10p | 72.50p | 31463 |
10/11/2009 | 70.00p | 74.00p | 70.50p | 72.50p | 61531 |
09/11/2009 | 63.50p | 71.65p | 65.60p | 68.50p | 95683 |
06/11/2009 | 62.50p | 65.25p | 60.00p | 63.50p | 45138 |
05/11/2009 | 62.50p | 63.75p | 62.50p | 62.50p | 10322 |
04/11/2009 | 64.00p | 63.75p | 62.50p | 62.50p | 6093 |
03/11/2009 | 66.00p | 64.00p | 61.00p | 64.00p | 8000 |
02/11/2009 | 67.00p | 67.00p | 66.00p | 66.00p | 1924 |
30/10/2009 | 67.00p | 67.00p | 64.75p | 67.00p | 615 |
29/10/2009 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
28/10/2009 | 67.00p | 68.50p | 67.00p | 67.00p | 273 |
27/10/2009 | 67.00p | 67.00p | 64.30p | 67.00p | 269 |
26/10/2009 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
23/10/2009 | 67.00p | 67.00p | 64.00p | 67.00p | 743 |
22/10/2009 | 67.00p | 68.00p | 67.00p | 67.00p | 2000 |
21/10/2009 | 67.00p | 67.00p | 64.00p | 67.00p | 2500 |
20/10/2009 | 68.00p | 68.00p | 67.00p | 67.00p | 20892 |
19/10/2009 | 69.00p | 68.00p | 64.00p | 68.00p | 6055 |
16/10/2009 | 69.00p | 69.00p | 66.00p | 69.00p | 3750 |
15/10/2009 | 70.00p | 70.00p | 69.00p | 69.00p | 0 |
14/10/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/10/2009 | 72.50p | 70.62p | 67.00p | 70.00p | 5568 |
12/10/2009 | 72.50p | 72.50p | 70.50p | 72.50p | 680 |
09/10/2009 | 70.00p | 75.00p | 72.50p | 72.50p | 9000 |
08/10/2009 | 71.50p | 71.50p | 70.00p | 70.00p | 11250 |
07/10/2009 | 72.50p | 72.50p | 71.50p | 71.50p | 0 |
06/10/2009 | 74.00p | 74.00p | 72.50p | 72.50p | 0 |
05/10/2009 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
02/10/2009 | 74.00p | 75.60p | 74.00p | 74.00p | 500 |
01/10/2009 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
30/09/2009 | 75.00p | 75.00p | 74.00p | 74.00p | 3251 |
29/09/2009 | 75.00p | 76.00p | 72.00p | 75.00p | 1615 |
28/09/2009 | 75.00p | 76.20p | 75.00p | 75.00p | 2600 |
25/09/2009 | 76.00p | 76.20p | 75.00p | 75.00p | 3506 |
24/09/2009 | 76.00p | 78.00p | 76.00p | 76.00p | 2350 |
23/09/2009 | 78.50p | 78.50p | 76.00p | 76.00p | 3908 |
22/09/2009 | 80.50p | 82.25p | 75.80p | 79.00p | 34522 |
21/09/2009 | 80.50p | 82.52p | 80.50p | 80.50p | 5000 |
*Close Price adjusted for both dividends and splits