Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2008 | 42.43p | 43.62p | 40.54p | 41.73p | 12251739 |
16/07/2008 | 39.70p | 42.29p | 39.35p | 42.01p | 7929911 |
15/07/2008 | 39.35p | 39.77p | 37.95p | 39.42p | 12385579 |
14/07/2008 | 39.14p | 40.75p | 39.14p | 40.12p | 7419097 |
11/07/2008 | 38.44p | 39.91p | 38.09p | 39.91p | 13968487 |
10/07/2008 | 39.21p | 39.77p | 37.25p | 37.95p | 11389333 |
09/07/2008 | 38.93p | 40.12p | 38.16p | 39.63p | 27993906 |
08/07/2008 | 39.77p | 40.54p | 38.02p | 38.16p | 18641504 |
07/07/2008 | 40.40p | 40.68p | 39.21p | 40.54p | 18635520 |
04/07/2008 | 42.43p | 42.43p | 40.05p | 40.40p | 6505907 |
03/07/2008 | 42.71p | 43.34p | 41.59p | 42.01p | 9626539 |
02/07/2008 | 45.72p | 45.93p | 42.92p | 42.92p | 29659836 |
01/07/2008 | 43.20p | 46.77p | 42.22p | 45.72p | 53260408 |
30/06/2008 | 42.64p | 43.34p | 41.73p | 42.57p | 13482986 |
27/06/2008 | 44.60p | 44.81p | 42.08p | 42.85p | 10785688 |
26/06/2008 | 43.90p | 44.81p | 43.69p | 44.67p | 22285914 |
25/06/2008 | 41.10p | 44.81p | 40.68p | 44.32p | 4903794 |
24/06/2008 | 41.10p | 41.31p | 40.47p | 40.96p | 3797216 |
23/06/2008 | 41.38p | 41.38p | 40.19p | 41.17p | 2706517 |
20/06/2008 | 40.61p | 41.38p | 40.26p | 41.24p | 4289485 |
19/06/2008 | 41.52p | 41.59p | 40.12p | 40.33p | 3134064 |
18/06/2008 | 43.13p | 43.13p | 41.03p | 41.38p | 2921420 |
17/06/2008 | 42.85p | 43.20p | 42.29p | 43.13p | 7105357 |
16/06/2008 | 43.27p | 43.27p | 42.36p | 42.57p | 3444566 |
13/06/2008 | 42.71p | 43.20p | 42.15p | 43.06p | 4628924 |
12/06/2008 | 41.66p | 43.27p | 41.45p | 42.71p | 6771573 |
11/06/2008 | 43.27p | 43.27p | 40.68p | 41.45p | 2607523 |
10/06/2008 | 44.25p | 44.25p | 42.92p | 43.13p | 8460633 |
09/06/2008 | 45.58p | 45.79p | 44.25p | 44.25p | 6447536 |
06/06/2008 | 45.37p | 46.63p | 45.37p | 45.65p | 12943821 |
05/06/2008 | 44.25p | 45.79p | 44.18p | 45.79p | 5181396 |
04/06/2008 | 44.67p | 45.16p | 43.76p | 43.97p | 2411150 |
03/06/2008 | 44.74p | 45.37p | 44.04p | 45.16p | 8727148 |
02/06/2008 | 45.09p | 45.30p | 43.97p | 44.53p | 6980286 |
30/05/2008 | 45.09p | 45.58p | 44.53p | 44.67p | 5748950 |
29/05/2008 | 45.79p | 45.86p | 44.95p | 45.37p | 1967714 |
28/05/2008 | 45.93p | 46.42p | 45.16p | 45.44p | 5405326 |
27/05/2008 | 46.21p | 46.70p | 45.37p | 46.21p | 5122768 |
23/05/2008 | 46.77p | 46.77p | 46.35p | 46.70p | 7834758 |
22/05/2008 | 47.40p | 47.47p | 46.28p | 46.56p | 4927502 |
21/05/2008 | 47.83p | 47.83p | 47.05p | 47.05p | 3892143 |
20/05/2008 | 47.33p | 47.83p | 47.12p | 47.12p | 3828456 |
19/05/2008 | 47.26p | 47.97p | 47.12p | 47.33p | 1338824 |
16/05/2008 | 48.18p | 48.32p | 47.33p | 47.40p | 889705 |
15/05/2008 | 47.33p | 48.32p | 47.05p | 48.18p | 2952314 |
14/05/2008 | 46.77p | 47.33p | 46.42p | 47.33p | 4274582 |
13/05/2008 | 46.42p | 46.63p | 45.79p | 46.49p | 11915310 |
12/05/2008 | 46.84p | 46.84p | 45.37p | 46.28p | 2834366 |
09/05/2008 | 46.70p | 46.84p | 46.21p | 46.42p | 3355805 |
08/05/2008 | 46.21p | 47.05p | 46.21p | 46.21p | 5503159 |
07/05/2008 | 46.07p | 47.12p | 46.00p | 46.63p | 2937687 |
06/05/2008 | 46.21p | 46.63p | 45.86p | 46.63p | 726899 |
02/05/2008 | 47.19p | 47.62p | 46.14p | 46.70p | 4049282 |
01/05/2008 | 46.77p | 47.55p | 46.21p | 47.33p | 4000116 |
30/04/2008 | 46.77p | 46.77p | 45.93p | 46.49p | 2228322 |
29/04/2008 | 46.21p | 47.05p | 45.93p | 46.21p | 2761418 |
28/04/2008 | 47.33p | 47.33p | 46.49p | 46.77p | 1279214 |
25/04/2008 | 45.79p | 47.26p | 45.79p | 47.19p | 1632802 |
24/04/2008 | 46.21p | 46.21p | 45.44p | 46.00p | 4296172 |
23/04/2008 | 44.81p | 45.93p | 44.81p | 45.93p | 22422546 |
22/04/2008 | 42.01p | 46.21p | 41.31p | 45.37p | 49510356 |
21/04/2008 | 40.96p | 41.73p | 40.96p | 41.73p | 219309 |
18/04/2008 | 39.77p | 40.89p | 39.07p | 40.82p | 3868008 |
17/04/2008 | 40.19p | 40.75p | 38.93p | 39.42p | 517133 |
16/04/2008 | 40.33p | 40.33p | 39.56p | 39.77p | 353813 |
15/04/2008 | 41.45p | 41.45p | 39.56p | 39.77p | 480380 |
14/04/2008 | 41.59p | 42.01p | 40.75p | 40.75p | 177665 |
11/04/2008 | 41.24p | 42.01p | 41.24p | 42.01p | 112464 |
10/04/2008 | 41.03p | 41.59p | 41.03p | 41.45p | 152991 |
09/04/2008 | 41.52p | 42.08p | 40.75p | 41.66p | 1118036 |
08/04/2008 | 40.89p | 42.01p | 40.82p | 41.94p | 505865 |
07/04/2008 | 41.45p | 41.94p | 40.96p | 41.03p | 2590704 |
04/04/2008 | 42.08p | 42.08p | 41.45p | 41.87p | 521407 |
03/04/2008 | 41.17p | 42.22p | 40.96p | 41.66p | 606062 |
02/04/2008 | 40.61p | 41.87p | 40.12p | 41.59p | 455174 |
01/04/2008 | 40.19p | 40.75p | 40.05p | 40.75p | 342135 |
31/03/2008 | 40.89p | 40.89p | 39.49p | 40.33p | 315900 |
28/03/2008 | 40.33p | 40.82p | 39.84p | 40.61p | 608312 |
27/03/2008 | 37.74p | 40.26p | 37.53p | 40.12p | 1020028 |
26/03/2008 | 37.81p | 38.30p | 37.25p | 37.95p | 2256980 |
25/03/2008 | 37.88p | 37.88p | 36.69p | 37.81p | 1274787 |
20/03/2008 | 38.23p | 38.93p | 37.81p | 37.81p | 1534144 |
19/03/2008 | 38.23p | 38.86p | 37.53p | 38.30p | 2990513 |
18/03/2008 | 38.37p | 38.37p | 37.53p | 37.74p | 347626 |
17/03/2008 | 39.21p | 39.49p | 37.81p | 38.09p | 2617748 |
14/03/2008 | 40.89p | 40.89p | 39.21p | 39.49p | 1226809 |
13/03/2008 | 40.12p | 40.75p | 39.77p | 40.33p | 386767 |
12/03/2008 | 40.75p | 41.31p | 40.54p | 40.54p | 729905 |
11/03/2008 | 40.19p | 41.45p | 40.19p | 40.82p | 1437853 |
10/03/2008 | 40.33p | 40.96p | 40.33p | 40.33p | 293450 |
07/03/2008 | 41.17p | 41.17p | 40.12p | 40.82p | 1610609 |
06/03/2008 | 39.91p | 41.10p | 39.91p | 40.54p | 4440291 |
05/03/2008 | 42.29p | 42.57p | 38.72p | 40.33p | 13234865 |
04/03/2008 | 42.57p | 43.69p | 41.73p | 42.57p | 520404 |
03/03/2008 | 42.01p | 43.27p | 42.01p | 42.85p | 1004551 |
29/02/2008 | 41.59p | 42.29p | 41.59p | 42.08p | 363018 |
28/02/2008 | 41.66p | 42.01p | 41.17p | 41.87p | 259922 |
27/02/2008 | 41.73p | 41.73p | 40.96p | 41.45p | 459176 |
26/02/2008 | 42.01p | 42.01p | 40.75p | 41.31p | 473058 |
25/02/2008 | 41.31p | 41.73p | 41.17p | 41.52p | 557810 |
22/02/2008 | 41.45p | 42.29p | 41.24p | 41.52p | 601192 |
21/02/2008 | 42.57p | 42.64p | 41.52p | 41.52p | 555132 |
20/02/2008 | 41.59p | 42.01p | 41.59p | 41.87p | 87219 |
19/02/2008 | 42.01p | 42.36p | 41.87p | 42.01p | 1185119 |
18/02/2008 | 41.17p | 41.94p | 41.10p | 41.80p | 192136 |
15/02/2008 | 40.05p | 40.89p | 40.05p | 40.47p | 176626 |
14/02/2008 | 40.05p | 40.54p | 39.77p | 39.77p | 507001 |
13/02/2008 | 41.73p | 41.73p | 40.05p | 40.05p | 156726 |
12/02/2008 | 39.42p | 41.73p | 39.42p | 41.45p | 527198 |
11/02/2008 | 39.77p | 39.84p | 39.56p | 39.63p | 20401270 |
08/02/2008 | 41.17p | 42.01p | 39.77p | 39.77p | 2301827 |
07/02/2008 | 41.59p | 41.73p | 41.24p | 41.24p | 483119 |
06/02/2008 | 42.85p | 42.85p | 41.59p | 41.73p | 954370 |
05/02/2008 | 42.01p | 43.69p | 41.31p | 42.50p | 5968776 |
04/02/2008 | 42.01p | 42.01p | 41.38p | 41.87p | 1314149 |
01/02/2008 | 41.45p | 42.01p | 41.17p | 42.01p | 5610622 |
31/01/2008 | 40.89p | 41.45p | 40.75p | 41.17p | 7911120 |
30/01/2008 | 42.01p | 42.01p | 40.89p | 41.45p | 343045 |
29/01/2008 | 41.94p | 41.94p | 40.89p | 41.73p | 918214 |
28/01/2008 | 40.61p | 42.01p | 40.61p | 41.31p | 2227911 |
25/01/2008 | 40.89p | 41.66p | 40.89p | 41.66p | 1640468 |
24/01/2008 | 38.37p | 40.89p | 38.37p | 40.89p | 1143164 |
23/01/2008 | 37.25p | 38.09p | 36.41p | 37.53p | 1061218 |
22/01/2008 | 35.85p | 37.60p | 35.36p | 37.25p | 351764 |
21/01/2008 | 37.25p | 37.88p | 36.13p | 36.48p | 528808 |
18/01/2008 | 37.04p | 38.09p | 36.83p | 37.88p | 1848370 |
17/01/2008 | 36.41p | 38.02p | 36.41p | 37.11p | 1109136 |
16/01/2008 | 37.81p | 38.23p | 36.41p | 36.69p | 435241 |
15/01/2008 | 37.67p | 39.77p | 37.67p | 38.23p | 540951 |
14/01/2008 | 38.65p | 38.86p | 37.67p | 37.81p | 704538 |
11/01/2008 | 40.26p | 40.33p | 37.88p | 38.30p | 757129 |
10/01/2008 | 42.01p | 43.41p | 39.35p | 39.63p | 5955891 |
09/01/2008 | 42.57p | 43.13p | 42.08p | 42.57p | 3191767 |
08/01/2008 | 42.92p | 43.90p | 42.85p | 43.27p | 159175 |
07/01/2008 | 43.76p | 44.04p | 43.06p | 43.55p | 172221 |
04/01/2008 | 43.90p | 44.25p | 42.85p | 42.85p | 432528 |
03/01/2008 | 43.13p | 44.25p | 43.13p | 43.90p | 2532922 |
02/01/2008 | 44.39p | 44.39p | 43.41p | 44.11p | 77054 |
31/12/2007 | 44.25p | 44.25p | 42.99p | 44.25p | 189540 |
28/12/2007 | 43.69p | 44.25p | 42.92p | 44.25p | 333802 |
27/12/2007 | 44.53p | 44.53p | 42.71p | 43.41p | 446163 |
24/12/2007 | 44.25p | 44.25p | 43.27p | 43.27p | 12060 |
21/12/2007 | 42.29p | 44.39p | 41.17p | 43.97p | 1663885 |
20/12/2007 | 44.25p | 44.25p | 41.17p | 42.01p | 3989766 |
19/12/2007 | 41.03p | 44.53p | 40.96p | 43.97p | 2889930 |
18/12/2007 | 44.74p | 44.81p | 40.75p | 41.31p | 1256214 |
17/12/2007 | 45.65p | 45.79p | 43.69p | 44.04p | 970444 |
14/12/2007 | 47.47p | 47.47p | 45.79p | 45.79p | 414851 |
13/12/2007 | 48.18p | 48.18p | 46.56p | 46.70p | 686330 |
12/12/2007 | 47.62p | 48.04p | 47.05p | 47.40p | 3365206 |
11/12/2007 | 48.60p | 49.79p | 46.49p | 47.55p | 1553256 |
10/12/2007 | 48.32p | 49.30p | 48.32p | 49.30p | 2195314 |
07/12/2007 | 47.83p | 49.02p | 47.83p | 48.88p | 297420 |
06/12/2007 | 48.53p | 49.16p | 47.19p | 47.90p | 571927 |
05/12/2007 | 50.42p | 50.42p | 48.32p | 48.81p | 4597106 |
04/12/2007 | 50.56p | 50.70p | 48.81p | 49.58p | 4948495 |
03/12/2007 | 49.86p | 50.70p | 49.51p | 49.86p | 515448 |
30/11/2007 | 47.62p | 50.49p | 47.62p | 50.14p | 3086900 |
29/11/2007 | 50.70p | 50.70p | 47.62p | 48.18p | 691964 |
28/11/2007 | 51.82p | 51.82p | 49.23p | 49.58p | 2407326 |
27/11/2007 | 47.47p | 51.82p | 46.84p | 51.33p | 2514788 |
26/11/2007 | 48.74p | 49.02p | 46.21p | 46.49p | 1753918 |
23/11/2007 | 48.18p | 48.88p | 47.47p | 48.04p | 2113172 |
22/11/2007 | 46.77p | 50.70p | 46.77p | 48.88p | 1403710 |
21/11/2007 | 48.32p | 49.16p | 46.28p | 47.55p | 9193651 |
20/11/2007 | 48.46p | 49.44p | 48.32p | 49.16p | 4389975 |
19/11/2007 | 49.79p | 49.79p | 48.53p | 48.74p | 3294246 |
16/11/2007 | 50.14p | 50.84p | 49.79p | 50.63p | 1364866 |
15/11/2007 | 49.79p | 50.98p | 49.79p | 50.84p | 2034161 |
14/11/2007 | 49.30p | 50.77p | 49.30p | 50.77p | 2047832 |
13/11/2007 | 49.02p | 49.86p | 49.02p | 49.30p | 1549000 |
12/11/2007 | 49.30p | 50.35p | 48.81p | 49.86p | 3472229 |
09/11/2007 | 53.08p | 53.08p | 49.02p | 49.30p | 2382744 |
08/11/2007 | 53.22p | 53.22p | 52.17p | 52.31p | 373082 |
07/11/2007 | 54.62p | 54.62p | 53.01p | 53.92p | 1062647 |
06/11/2007 | 53.29p | 53.99p | 53.29p | 53.71p | 428950 |
05/11/2007 | 53.22p | 54.20p | 53.08p | 53.57p | 412234 |
02/11/2007 | 53.57p | 54.62p | 53.36p | 53.57p | 289544 |
01/11/2007 | 52.66p | 54.62p | 52.66p | 54.34p | 9341665 |
31/10/2007 | 53.50p | 53.92p | 52.87p | 53.43p | 1136152 |
30/10/2007 | 53.50p | 53.50p | 52.94p | 53.50p | 242341 |
29/10/2007 | 51.54p | 53.78p | 51.54p | 53.50p | 1603390 |
26/10/2007 | 51.54p | 52.80p | 51.33p | 52.38p | 956866 |
25/10/2007 | 53.22p | 53.50p | 51.82p | 51.82p | 854802 |
24/10/2007 | 54.34p | 54.34p | 53.22p | 53.36p | 2982037 |
23/10/2007 | 54.62p | 54.62p | 53.78p | 53.78p | 14135605 |
22/10/2007 | 53.78p | 54.34p | 53.64p | 53.92p | 2266813 |
19/10/2007 | 53.50p | 54.20p | 53.43p | 53.64p | 1109721 |
18/10/2007 | 54.27p | 54.62p | 53.57p | 54.06p | 1757517 |
17/10/2007 | 53.22p | 55.25p | 53.22p | 55.04p | 1735359 |
16/10/2007 | 53.36p | 54.48p | 53.36p | 54.48p | 1445101 |
15/10/2007 | 52.66p | 53.99p | 52.66p | 53.99p | 380523 |
12/10/2007 | 53.50p | 53.50p | 52.66p | 52.94p | 4530134 |
11/10/2007 | 54.06p | 54.06p | 53.57p | 53.78p | 646235 |
10/10/2007 | 53.43p | 54.27p | 53.15p | 53.36p | 4605889 |
09/10/2007 | 53.22p | 54.27p | 52.87p | 54.27p | 1403892 |
08/10/2007 | 54.62p | 54.90p | 53.29p | 54.06p | 1430163 |
05/10/2007 | 54.90p | 55.46p | 54.62p | 55.32p | 684434 |
04/10/2007 | 55.74p | 55.74p | 54.48p | 55.39p | 1298961 |
03/10/2007 | 54.62p | 56.23p | 54.62p | 55.46p | 1238609 |
*Close Price adjusted for both dividends and splits