Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 46.91p | 47.39p | 46.35p | 46.35p | 7366992 |
12/02/2010 | 47.53p | 48.12p | 45.51p | 47.14p | 6498598 |
11/02/2010 | 46.24p | 47.90p | 46.13p | 47.59p | 8521910 |
10/02/2010 | 45.71p | 46.33p | 45.65p | 46.24p | 2301063 |
09/02/2010 | 45.15p | 45.99p | 45.15p | 45.60p | 1982706 |
08/02/2010 | 45.29p | 45.88p | 44.81p | 45.65p | 7461944 |
05/02/2010 | 46.33p | 46.33p | 44.81p | 45.37p | 4840954 |
04/02/2010 | 46.77p | 46.97p | 46.16p | 46.24p | 4407626 |
03/02/2010 | 46.66p | 48.03p | 46.52p | 46.86p | 1247681 |
02/02/2010 | 47.31p | 47.78p | 46.69p | 47.62p | 3171852 |
01/02/2010 | 46.97p | 47.33p | 46.63p | 46.77p | 2331346 |
29/01/2010 | 46.61p | 47.76p | 46.02p | 46.91p | 5105181 |
28/01/2010 | 47.90p | 48.04p | 45.82p | 46.02p | 3091749 |
27/01/2010 | 46.41p | 47.70p | 46.41p | 46.80p | 3059752 |
26/01/2010 | 45.79p | 46.97p | 44.87p | 46.77p | 3920402 |
25/01/2010 | 46.05p | 46.55p | 44.95p | 45.79p | 7687027 |
22/01/2010 | 48.37p | 48.60p | 46.35p | 46.75p | 5620162 |
21/01/2010 | 49.41p | 50.14p | 48.15p | 48.23p | 3196652 |
20/01/2010 | 49.21p | 49.51p | 48.96p | 49.38p | 1869828 |
19/01/2010 | 49.07p | 49.38p | 48.32p | 49.02p | 2450109 |
18/01/2010 | 49.35p | 50.08p | 48.46p | 49.02p | 9225795 |
15/01/2010 | 49.60p | 49.60p | 48.46p | 48.85p | 3000920 |
14/01/2010 | 49.69p | 50.42p | 48.71p | 49.32p | 3380615 |
13/01/2010 | 49.83p | 50.98p | 49.66p | 50.11p | 679685 |
12/01/2010 | 52.21p | 52.21p | 48.88p | 50.53p | 1721167 |
11/01/2010 | 51.26p | 52.07p | 50.98p | 51.51p | 1363023 |
08/01/2010 | 51.90p | 52.88p | 51.09p | 51.76p | 2411835 |
07/01/2010 | 52.35p | 52.40p | 50.78p | 52.10p | 2472784 |
06/01/2010 | 51.90p | 52.38p | 51.68p | 52.26p | 1204855 |
05/01/2010 | 52.35p | 52.35p | 51.10p | 51.82p | 694320 |
04/01/2010 | 49.63p | 52.10p | 49.63p | 52.10p | 762698 |
31/12/2009 | 50.58p | 51.28p | 50.42p | 50.42p | 278508 |
30/12/2009 | 51.23p | 51.28p | 50.67p | 51.23p | 1612209 |
29/12/2009 | 50.28p | 51.20p | 49.76p | 50.72p | 1040821 |
24/12/2009 | 49.58p | 50.30p | 49.58p | 49.58p | 99129 |
23/12/2009 | 49.91p | 50.28p | 49.58p | 50.00p | 705916 |
22/12/2009 | 50.39p | 50.65p | 49.86p | 49.91p | 1390515 |
21/12/2009 | 50.28p | 50.64p | 49.69p | 49.94p | 701214 |
18/12/2009 | 50.11p | 50.58p | 49.86p | 50.00p | 3754176 |
17/12/2009 | 49.66p | 51.26p | 49.30p | 50.42p | 4674500 |
16/12/2009 | 48.57p | 50.28p | 48.18p | 49.77p | 11668388 |
15/12/2009 | 47.70p | 48.46p | 47.47p | 48.18p | 5050824 |
14/12/2009 | 48.09p | 48.40p | 47.08p | 47.14p | 1407566 |
11/12/2009 | 47.59p | 48.26p | 47.17p | 47.42p | 1935003 |
10/12/2009 | 48.85p | 49.25p | 47.47p | 48.18p | 3469080 |
09/12/2009 | 50.72p | 50.72p | 48.46p | 48.46p | 1827584 |
08/12/2009 | 50.92p | 51.90p | 50.51p | 50.72p | 4088088 |
07/12/2009 | 51.56p | 51.94p | 51.09p | 51.54p | 2951718 |
04/12/2009 | 51.14p | 51.93p | 51.01p | 51.62p | 1234742 |
03/12/2009 | 52.63p | 52.77p | 51.48p | 51.82p | 5652784 |
02/12/2009 | 51.70p | 52.38p | 50.59p | 51.82p | 5398999 |
01/12/2009 | 51.23p | 51.40p | 50.39p | 50.98p | 3625866 |
30/11/2009 | 51.12p | 51.76p | 50.33p | 50.58p | 2295590 |
27/11/2009 | 47.64p | 51.59p | 46.33p | 51.54p | 9205355 |
26/11/2009 | 52.52p | 52.53p | 47.53p | 47.62p | 5808209 |
25/11/2009 | 53.22p | 53.66p | 52.12p | 53.05p | 1646434 |
24/11/2009 | 52.46p | 53.72p | 52.46p | 53.22p | 12130256 |
23/11/2009 | 52.63p | 53.10p | 52.60p | 52.96p | 3519607 |
20/11/2009 | 51.96p | 52.80p | 51.59p | 52.52p | 5400142 |
19/11/2009 | 52.52p | 53.13p | 51.17p | 51.93p | 9638232 |
18/11/2009 | 52.49p | 52.63p | 51.59p | 51.70p | 3559416 |
17/11/2009 | 54.06p | 54.34p | 52.49p | 52.63p | 1832218 |
16/11/2009 | 54.51p | 55.15p | 53.95p | 54.56p | 2329693 |
13/11/2009 | 53.95p | 54.42p | 53.13p | 53.80p | 14110520 |
12/11/2009 | 52.68p | 55.35p | 51.31p | 53.72p | 43345660 |
11/11/2009 | 50.78p | 52.43p | 49.74p | 52.24p | 15133522 |
10/11/2009 | 52.26p | 52.35p | 50.05p | 50.98p | 3153048 |
09/11/2009 | 52.38p | 52.60p | 51.59p | 51.90p | 1744414 |
06/11/2009 | 49.66p | 52.71p | 49.41p | 52.43p | 6982570 |
05/11/2009 | 47.70p | 49.72p | 47.59p | 49.30p | 9189942 |
04/11/2009 | 47.50p | 48.26p | 47.05p | 47.70p | 8714067 |
03/11/2009 | 48.57p | 48.57p | 47.33p | 47.62p | 3097736 |
02/11/2009 | 48.09p | 48.76p | 47.19p | 48.60p | 1686296 |
30/10/2009 | 48.15p | 48.15p | 46.94p | 47.76p | 4656373 |
29/10/2009 | 48.09p | 48.15p | 46.21p | 47.76p | 5527305 |
28/10/2009 | 48.54p | 49.58p | 47.08p | 47.62p | 4607596 |
27/10/2009 | 49.86p | 50.08p | 48.51p | 48.74p | 2543568 |
26/10/2009 | 51.82p | 51.82p | 49.97p | 49.97p | 1669252 |
23/10/2009 | 51.87p | 52.60p | 51.28p | 51.48p | 1994131 |
22/10/2009 | 51.87p | 51.87p | 50.47p | 50.47p | 1992500 |
21/10/2009 | 52.04p | 52.80p | 51.54p | 52.21p | 2842692 |
20/10/2009 | 54.06p | 54.09p | 52.04p | 52.38p | 2496830 |
19/10/2009 | 54.34p | 54.34p | 53.02p | 53.44p | 3452210 |
16/10/2009 | 53.64p | 54.62p | 53.36p | 53.83p | 3002624 |
15/10/2009 | 55.04p | 55.51p | 53.80p | 54.20p | 9105568 |
14/10/2009 | 52.40p | 54.59p | 52.40p | 54.59p | 13521531 |
13/10/2009 | 53.22p | 54.34p | 52.74p | 52.94p | 4248876 |
12/10/2009 | 53.41p | 54.59p | 52.54p | 54.48p | 2436088 |
09/10/2009 | 53.36p | 54.23p | 52.38p | 53.10p | 2827754 |
08/10/2009 | 52.91p | 53.58p | 52.24p | 53.50p | 5936365 |
07/10/2009 | 50.56p | 53.22p | 50.56p | 51.98p | 3395200 |
06/10/2009 | 50.56p | 52.21p | 50.56p | 51.68p | 7376750 |
05/10/2009 | 49.52p | 50.92p | 49.07p | 50.53p | 1854390 |
02/10/2009 | 50.70p | 51.37p | 49.41p | 49.69p | 4301785 |
01/10/2009 | 52.12p | 52.12p | 50.75p | 51.09p | 5402038 |
30/09/2009 | 51.98p | 52.63p | 50.81p | 51.82p | 2721002 |
29/09/2009 | 52.26p | 52.43p | 50.84p | 52.18p | 3729498 |
28/09/2009 | 50.78p | 52.15p | 49.69p | 51.20p | 6177950 |
25/09/2009 | 50.39p | 50.72p | 50.14p | 50.36p | 5039570 |
24/09/2009 | 50.44p | 52.66p | 50.00p | 50.44p | 5142969 |
23/09/2009 | 49.94p | 51.68p | 49.72p | 50.78p | 18137884 |
22/09/2009 | 51.14p | 51.90p | 50.19p | 50.19p | 6290554 |
21/09/2009 | 51.59p | 52.38p | 50.16p | 50.70p | 5761642 |
18/09/2009 | 48.96p | 53.22p | 48.79p | 53.22p | 20310202 |
17/09/2009 | 49.41p | 49.58p | 48.48p | 49.49p | 5170639 |
16/09/2009 | 48.76p | 49.38p | 47.90p | 48.88p | 3334280 |
15/09/2009 | 48.06p | 49.44p | 47.53p | 48.20p | 12449413 |
14/09/2009 | 47.84p | 47.95p | 46.47p | 47.67p | 2992594 |
11/09/2009 | 47.59p | 48.18p | 46.94p | 48.04p | 4441255 |
10/09/2009 | 47.36p | 47.62p | 45.74p | 47.19p | 4767956 |
09/09/2009 | 45.29p | 47.76p | 45.29p | 46.77p | 4388786 |
08/09/2009 | 45.85p | 46.16p | 45.29p | 45.96p | 2638988 |
07/09/2009 | 45.29p | 45.85p | 44.70p | 45.82p | 4716250 |
04/09/2009 | 43.67p | 45.71p | 43.16p | 45.29p | 9435989 |
03/09/2009 | 42.88p | 44.23p | 42.24p | 43.22p | 9157680 |
02/09/2009 | 45.54p | 45.54p | 41.51p | 42.57p | 12412360 |
01/09/2009 | 44.59p | 46.19p | 44.59p | 45.51p | 11298897 |
28/08/2009 | 42.85p | 46.21p | 42.77p | 45.09p | 17223358 |
27/08/2009 | 40.22p | 41.99p | 39.80p | 41.73p | 3497888 |
26/08/2009 | 39.58p | 41.17p | 39.02p | 40.50p | 3440114 |
25/08/2009 | 39.52p | 40.42p | 39.04p | 39.52p | 4908736 |
24/08/2009 | 40.11p | 41.99p | 38.79p | 39.77p | 8704863 |
21/08/2009 | 39.27p | 40.11p | 38.99p | 40.11p | 4901082 |
20/08/2009 | 36.97p | 39.21p | 36.97p | 39.21p | 2999639 |
19/08/2009 | 35.99p | 36.66p | 35.99p | 36.66p | 783606 |
18/08/2009 | 36.22p | 36.75p | 35.85p | 36.41p | 4897429 |
17/08/2009 | 35.66p | 36.22p | 35.60p | 35.99p | 4969584 |
14/08/2009 | 35.74p | 36.89p | 35.74p | 36.02p | 1559936 |
13/08/2009 | 35.43p | 36.41p | 35.43p | 36.13p | 1349274 |
12/08/2009 | 34.87p | 35.63p | 34.42p | 35.63p | 6803924 |
11/08/2009 | 35.35p | 36.02p | 34.96p | 35.07p | 4582628 |
10/08/2009 | 35.54p | 36.27p | 35.15p | 35.82p | 5993562 |
07/08/2009 | 35.57p | 36.27p | 34.79p | 36.05p | 2352607 |
06/08/2009 | 36.38p | 36.41p | 35.40p | 35.91p | 2740631 |
05/08/2009 | 34.42p | 36.36p | 34.06p | 35.57p | 3120976 |
04/08/2009 | 33.58p | 34.45p | 33.08p | 34.11p | 3901472 |
03/08/2009 | 32.07p | 34.09p | 32.07p | 33.22p | 5704174 |
31/07/2009 | 31.93p | 32.56p | 31.93p | 32.28p | 2195318 |
30/07/2009 | 31.58p | 32.49p | 31.51p | 32.42p | 1885840 |
29/07/2009 | 31.51p | 32.00p | 31.23p | 31.79p | 2658561 |
28/07/2009 | 31.37p | 31.58p | 30.95p | 31.37p | 1631335 |
27/07/2009 | 32.21p | 32.21p | 31.16p | 31.37p | 1267093 |
24/07/2009 | 30.81p | 32.56p | 30.53p | 31.72p | 2142824 |
23/07/2009 | 29.69p | 31.23p | 29.62p | 31.16p | 3107651 |
22/07/2009 | 29.62p | 30.11p | 29.41p | 29.83p | 1600102 |
21/07/2009 | 29.41p | 30.11p | 29.41p | 29.83p | 3412494 |
20/07/2009 | 29.34p | 30.04p | 28.99p | 29.48p | 1455723 |
17/07/2009 | 28.92p | 29.69p | 28.22p | 29.34p | 1472339 |
16/07/2009 | 28.99p | 28.99p | 28.01p | 28.57p | 2399114 |
15/07/2009 | 28.78p | 29.13p | 28.50p | 28.57p | 5611778 |
14/07/2009 | 26.75p | 29.20p | 26.75p | 28.99p | 5320006 |
13/07/2009 | 25.49p | 26.40p | 25.49p | 26.19p | 3968733 |
10/07/2009 | 25.56p | 26.26p | 25.21p | 25.56p | 3605019 |
09/07/2009 | 25.98p | 26.33p | 25.35p | 25.84p | 3079060 |
08/07/2009 | 25.63p | 26.05p | 25.28p | 25.63p | 2043633 |
07/07/2009 | 25.91p | 26.19p | 25.77p | 25.91p | 887413 |
06/07/2009 | 26.68p | 26.75p | 25.84p | 25.91p | 2660938 |
03/07/2009 | 26.40p | 27.10p | 26.40p | 26.75p | 3141408 |
02/07/2009 | 27.45p | 28.01p | 26.47p | 26.47p | 3512256 |
01/07/2009 | 26.33p | 27.66p | 25.77p | 27.31p | 4956967 |
30/06/2009 | 26.54p | 27.24p | 25.42p | 25.77p | 5142520 |
29/06/2009 | 26.40p | 27.10p | 26.05p | 26.89p | 6055078 |
26/06/2009 | 26.47p | 26.82p | 26.05p | 26.12p | 2739603 |
25/06/2009 | 26.40p | 26.61p | 25.28p | 25.98p | 4105847 |
24/06/2009 | 25.98p | 26.82p | 25.77p | 26.05p | 2906525 |
23/06/2009 | 25.00p | 26.47p | 25.00p | 26.05p | 6344744 |
22/06/2009 | 26.68p | 26.68p | 24.58p | 25.28p | 5135168 |
19/06/2009 | 25.70p | 26.61p | 25.28p | 26.19p | 6159459 |
18/06/2009 | 26.47p | 26.54p | 25.63p | 25.77p | 3936275 |
17/06/2009 | 28.08p | 28.08p | 25.84p | 26.26p | 4097631 |
16/06/2009 | 28.22p | 28.64p | 27.45p | 28.01p | 10643829 |
15/06/2009 | 29.13p | 29.97p | 28.08p | 28.22p | 3254137 |
12/06/2009 | 29.97p | 29.97p | 28.50p | 28.92p | 3323390 |
11/06/2009 | 29.83p | 30.25p | 28.99p | 29.76p | 4376226 |
10/06/2009 | 30.18p | 30.32p | 29.27p | 29.76p | 4269606 |
09/06/2009 | 30.67p | 31.02p | 29.90p | 30.11p | 4675135 |
08/06/2009 | 30.46p | 30.46p | 29.41p | 29.69p | 3654746 |
05/06/2009 | 29.55p | 30.60p | 29.55p | 30.25p | 7224170 |
04/06/2009 | 29.90p | 30.67p | 29.06p | 29.97p | 11880406 |
03/06/2009 | 29.76p | 30.88p | 29.76p | 30.32p | 5541626 |
02/06/2009 | 29.48p | 30.53p | 29.48p | 29.97p | 2806714 |
01/06/2009 | 29.97p | 30.46p | 29.69p | 30.39p | 2546132 |
29/05/2009 | 29.41p | 30.25p | 29.41p | 29.97p | 1668952 |
28/05/2009 | 29.76p | 30.81p | 29.62p | 29.62p | 8104820 |
27/05/2009 | 28.43p | 30.60p | 28.36p | 29.83p | 6877243 |
26/05/2009 | 31.02p | 31.02p | 28.01p | 29.06p | 10388017 |
22/05/2009 | 30.95p | 31.65p | 29.69p | 29.97p | 3393725 |
21/05/2009 | 30.95p | 31.65p | 30.25p | 31.02p | 8019558 |
20/05/2009 | 31.16p | 31.79p | 30.81p | 31.37p | 9878696 |
19/05/2009 | 28.71p | 31.09p | 28.29p | 30.74p | 17615504 |
18/05/2009 | 26.12p | 28.64p | 26.12p | 27.73p | 3552810 |
15/05/2009 | 26.40p | 27.38p | 25.98p | 26.47p | 4239219 |
14/05/2009 | 26.89p | 26.89p | 25.70p | 26.12p | 9118289 |
13/05/2009 | 26.82p | 29.13p | 26.12p | 26.54p | 7305154 |
12/05/2009 | 24.86p | 27.31p | 24.51p | 26.96p | 11948967 |
11/05/2009 | 26.40p | 26.40p | 24.65p | 25.21p | 4020120 |
08/05/2009 | 25.77p | 26.19p | 25.07p | 25.70p | 3567313 |
07/05/2009 | 25.35p | 26.05p | 24.93p | 25.28p | 4713954 |
06/05/2009 | 25.77p | 25.84p | 25.07p | 25.35p | 1598699 |
05/05/2009 | 26.96p | 27.03p | 25.21p | 25.21p | 3452032 |
*Close Price adjusted for both dividends and splits