Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/02/2010 | 86.25p | 86.52p | 84.25p | 86.00p | 489556 |
23/02/2010 | 85.75p | 86.75p | 85.00p | 86.00p | 105078 |
22/02/2010 | 85.00p | 86.25p | 83.20p | 86.25p | 207247 |
19/02/2010 | 86.25p | 86.25p | 85.02p | 86.25p | 21781 |
18/02/2010 | 85.00p | 86.75p | 85.00p | 85.75p | 40055 |
17/02/2010 | 85.00p | 86.75p | 85.00p | 86.25p | 497194 |
16/02/2010 | 85.50p | 86.94p | 85.50p | 86.00p | 46100 |
15/02/2010 | 84.25p | 85.00p | 84.06p | 85.00p | 105550 |
12/02/2010 | 84.00p | 85.25p | 83.75p | 84.25p | 49186 |
11/02/2010 | 85.00p | 86.75p | 84.00p | 84.00p | 927710 |
10/02/2010 | 88.00p | 88.00p | 84.50p | 84.50p | 92737 |
09/02/2010 | 88.25p | 88.25p | 86.35p | 87.50p | 57004 |
08/02/2010 | 86.50p | 87.75p | 85.00p | 87.75p | 1244180 |
05/02/2010 | 87.00p | 87.00p | 85.00p | 86.50p | 240663 |
04/02/2010 | 88.50p | 88.50p | 87.00p | 87.50p | 120028 |
03/02/2010 | 87.75p | 88.50p | 86.51p | 88.00p | 140925 |
02/02/2010 | 88.75p | 88.75p | 87.95p | 88.50p | 138644 |
01/02/2010 | 86.50p | 88.75p | 85.51p | 88.25p | 115047 |
29/01/2010 | 85.50p | 86.50p | 85.00p | 86.00p | 170886 |
28/01/2010 | 87.00p | 87.00p | 85.00p | 85.00p | 2034970 |
27/01/2010 | 86.25p | 88.50p | 85.98p | 86.25p | 320212 |
26/01/2010 | 86.25p | 86.75p | 85.25p | 86.00p | 135093 |
25/01/2010 | 86.50p | 88.82p | 86.46p | 87.00p | 59114 |
22/01/2010 | 87.75p | 89.00p | 85.95p | 89.00p | 141651 |
21/01/2010 | 87.75p | 87.75p | 85.29p | 86.75p | 101982 |
20/01/2010 | 87.75p | 89.84p | 86.00p | 86.50p | 107919 |
19/01/2010 | 88.25p | 89.75p | 87.50p | 88.50p | 252986 |
18/01/2010 | 87.75p | 88.25p | 86.00p | 88.00p | 534517 |
15/01/2010 | 88.00p | 89.81p | 85.25p | 88.50p | 109177 |
14/01/2010 | 89.25p | 89.25p | 87.50p | 88.00p | 48755 |
13/01/2010 | 89.50p | 89.93p | 86.29p | 88.00p | 221440 |
12/01/2010 | 89.75p | 91.00p | 89.25p | 89.75p | 427637 |
11/01/2010 | 90.00p | 92.00p | 89.03p | 90.00p | 774047 |
08/01/2010 | 88.00p | 89.91p | 87.50p | 89.25p | 354592 |
07/01/2010 | 88.25p | 89.75p | 88.00p | 88.00p | 54258 |
06/01/2010 | 88.50p | 89.75p | 86.75p | 88.50p | 172060 |
05/01/2010 | 88.00p | 89.00p | 86.12p | 87.75p | 132248 |
04/01/2010 | 86.00p | 89.00p | 86.00p | 88.00p | 144967 |
31/12/2009 | 85.00p | 87.91p | 85.00p | 86.00p | 14292 |
30/12/2009 | 86.00p | 87.00p | 84.62p | 86.00p | 298384 |
29/12/2009 | 86.25p | 87.75p | 85.50p | 86.50p | 376887 |
24/12/2009 | 88.00p | 89.00p | 87.00p | 87.50p | 8325 |
23/12/2009 | 87.00p | 89.00p | 86.21p | 88.00p | 225468 |
22/12/2009 | 88.75p | 88.75p | 86.07p | 86.50p | 1657866 |
21/12/2009 | 86.00p | 88.00p | 86.00p | 88.00p | 30651 |
18/12/2009 | 86.00p | 88.25p | 86.00p | 86.00p | 117214 |
17/12/2009 | 86.00p | 89.00p | 86.00p | 87.00p | 29475 |
16/12/2009 | 86.00p | 88.52p | 85.50p | 86.75p | 397973 |
15/12/2009 | 89.00p | 89.00p | 85.50p | 85.50p | 95651 |
14/12/2009 | 89.25p | 90.00p | 87.14p | 89.75p | 113316 |
11/12/2009 | 90.75p | 90.75p | 87.30p | 88.00p | 186386 |
10/12/2009 | 86.00p | 91.75p | 86.00p | 91.75p | 347189 |
09/12/2009 | 86.25p | 86.86p | 85.00p | 85.00p | 68072 |
08/12/2009 | 86.00p | 87.00p | 84.50p | 86.00p | 617934 |
07/12/2009 | 88.00p | 89.25p | 83.77p | 84.75p | 220000 |
04/12/2009 | 91.25p | 93.68p | 87.81p | 90.00p | 272257 |
03/12/2009 | 93.50p | 93.75p | 91.50p | 92.00p | 204898 |
02/12/2009 | 94.00p | 96.85p | 93.25p | 93.50p | 453622 |
01/12/2009 | 99.00p | 99.00p | 94.00p | 95.25p | 65349 |
30/11/2009 | 95.00p | 98.00p | 94.00p | 97.25p | 174441 |
27/11/2009 | 92.75p | 97.32p | 92.00p | 97.25p | 348182 |
26/11/2009 | 95.75p | 95.75p | 92.25p | 92.50p | 103636 |
25/11/2009 | 91.50p | 96.25p | 90.75p | 95.00p | 315163 |
24/11/2009 | 92.00p | 93.00p | 89.45p | 90.50p | 159545 |
23/11/2009 | 92.75p | 93.86p | 92.55p | 93.00p | 142372 |
20/11/2009 | 94.00p | 94.25p | 92.25p | 92.50p | 113060 |
19/11/2009 | 99.00p | 99.00p | 92.50p | 92.75p | 53049 |
18/11/2009 | 98.00p | 99.00p | 95.00p | 95.50p | 60430 |
17/11/2009 | 98.75p | 99.00p | 97.48p | 99.00p | 19488 |
16/11/2009 | 98.25p | 100.64p | 97.25p | 98.00p | 79504 |
13/11/2009 | 101.25p | 101.25p | 98.00p | 99.50p | 179653 |
12/11/2009 | 101.00p | 101.75p | 98.52p | 101.00p | 90849 |
11/11/2009 | 101.75p | 102.92p | 98.00p | 102.00p | 163950 |
10/11/2009 | 93.00p | 102.50p | 91.75p | 99.75p | 411091 |
09/11/2009 | 94.00p | 94.25p | 90.50p | 94.00p | 60419 |
06/11/2009 | 94.25p | 95.25p | 91.25p | 92.75p | 1709365 |
05/11/2009 | 95.00p | 96.25p | 94.25p | 95.25p | 144364 |
04/11/2009 | 96.00p | 97.00p | 94.50p | 95.75p | 343071 |
03/11/2009 | 94.50p | 95.75p | 93.50p | 93.50p | 179199 |
02/11/2009 | 96.25p | 97.00p | 93.75p | 95.50p | 1791093 |
30/10/2009 | 98.50p | 98.50p | 92.25p | 95.25p | 108460 |
29/10/2009 | 103.75p | 103.75p | 97.75p | 98.50p | 498956 |
28/10/2009 | 105.00p | 105.00p | 102.25p | 103.00p | 56633 |
27/10/2009 | 110.75p | 110.75p | 105.00p | 108.50p | 203529 |
26/10/2009 | 115.75p | 115.75p | 109.75p | 109.75p | 164681 |
23/10/2009 | 115.75p | 116.50p | 114.75p | 115.25p | 48004 |
22/10/2009 | 116.75p | 116.75p | 114.00p | 116.00p | 83210 |
21/10/2009 | 119.75p | 120.00p | 115.00p | 115.50p | 96133 |
20/10/2009 | 121.00p | 121.00p | 117.25p | 119.00p | 1861687 |
19/10/2009 | 117.00p | 124.00p | 117.00p | 122.75p | 1938612 |
16/10/2009 | 116.50p | 119.00p | 116.50p | 118.75p | 31210 |
15/10/2009 | 118.00p | 118.75p | 116.50p | 117.75p | 1074116 |
14/10/2009 | 119.00p | 120.00p | 118.00p | 118.50p | 1857182 |
13/10/2009 | 121.25p | 121.75p | 118.50p | 119.00p | 128554 |
12/10/2009 | 124.75p | 124.75p | 122.00p | 122.75p | 110373 |
09/10/2009 | 126.25p | 126.25p | 124.25p | 125.25p | 84883 |
08/10/2009 | 125.00p | 128.00p | 125.00p | 128.00p | 262911 |
07/10/2009 | 124.50p | 127.00p | 124.00p | 125.50p | 143165 |
06/10/2009 | 119.75p | 124.00p | 119.50p | 124.00p | 133739 |
05/10/2009 | 118.00p | 123.25p | 116.50p | 120.75p | 157280 |
02/10/2009 | 121.25p | 121.25p | 116.75p | 117.50p | 123518 |
01/10/2009 | 126.00p | 126.00p | 121.25p | 122.75p | 135007 |
30/09/2009 | 126.50p | 126.50p | 122.25p | 124.75p | 137021 |
29/09/2009 | 125.00p | 126.75p | 124.50p | 125.75p | 79747 |
28/09/2009 | 127.25p | 128.00p | 125.00p | 125.50p | 289160 |
25/09/2009 | 127.00p | 128.00p | 123.00p | 124.75p | 737342 |
24/09/2009 | 129.75p | 130.00p | 127.75p | 128.75p | 294315 |
23/09/2009 | 126.00p | 129.75p | 125.00p | 128.50p | 290049 |
22/09/2009 | 130.50p | 130.50p | 125.25p | 126.00p | 384679 |
21/09/2009 | 132.50p | 132.50p | 128.25p | 129.00p | 254202 |
*Close Price adjusted for both dividends and splits