Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2010 | 84.50p | 84.50p | 77.50p | 78.00p | 17501 |
16/02/2010 | 86.00p | 86.00p | 78.00p | 84.50p | 43350 |
15/02/2010 | 86.00p | 86.00p | 85.00p | 86.00p | 0 |
12/02/2010 | 86.00p | 86.00p | 85.00p | 86.00p | 0 |
11/02/2010 | 86.00p | 88.00p | 83.00p | 86.00p | 23240 |
10/02/2010 | 86.00p | 88.00p | 85.00p | 86.00p | 11450 |
09/02/2010 | 86.00p | 86.00p | 85.00p | 86.00p | 0 |
08/02/2010 | 86.00p | 86.00p | 85.00p | 86.00p | 5716 |
05/02/2010 | 91.00p | 93.00p | 85.00p | 86.00p | 9563 |
04/02/2010 | 95.00p | 95.00p | 89.00p | 92.00p | 4250 |
03/02/2010 | 96.00p | 97.00p | 92.00p | 95.00p | 21890 |
02/02/2010 | 96.00p | 97.00p | 92.00p | 96.00p | 445 |
01/02/2010 | 95.00p | 100.00p | 88.00p | 98.50p | 29333 |
29/01/2010 | 105.00p | 105.00p | 95.00p | 95.00p | 35708 |
28/01/2010 | 102.00p | 105.00p | 100.00p | 105.00p | 6000 |
27/01/2010 | 102.00p | 107.00p | 97.00p | 102.00p | 8500 |
26/01/2010 | 98.50p | 105.00p | 98.50p | 102.00p | 7163 |
25/01/2010 | 97.00p | 100.00p | 96.00p | 98.50p | 10900 |
22/01/2010 | 97.00p | 99.40p | 93.00p | 97.00p | 2474 |
21/01/2010 | 102.50p | 102.50p | 95.00p | 97.00p | 3999 |
20/01/2010 | 103.00p | 106.89p | 102.50p | 102.50p | 1395 |
19/01/2010 | 101.50p | 107.00p | 100.00p | 103.00p | 14075 |
18/01/2010 | 101.50p | 102.00p | 100.00p | 101.50p | 8162 |
15/01/2010 | 101.50p | 105.00p | 100.00p | 101.50p | 7910 |
14/01/2010 | 95.00p | 105.00p | 95.00p | 101.50p | 14999 |
13/01/2010 | 96.00p | 96.00p | 90.00p | 95.00p | 16380 |
12/01/2010 | 96.00p | 96.00p | 95.00p | 96.00p | 11250 |
11/01/2010 | 95.00p | 96.00p | 92.00p | 96.00p | 134730 |
08/01/2010 | 93.00p | 94.00p | 90.00p | 94.00p | 2750 |
07/01/2010 | 94.00p | 94.00p | 90.00p | 93.00p | 443 |
06/01/2010 | 94.00p | 95.00p | 90.00p | 94.00p | 15010 |
05/01/2010 | 94.00p | 95.00p | 94.00p | 95.00p | 7500 |
04/01/2010 | 96.00p | 98.40p | 89.00p | 95.00p | 46325 |
31/12/2009 | 96.00p | 97.00p | 92.00p | 96.00p | 10000 |
30/12/2009 | 96.00p | 97.00p | 96.00p | 96.00p | 0 |
29/12/2009 | 96.00p | 97.00p | 92.00p | 96.00p | 1326 |
24/12/2009 | 94.00p | 97.00p | 94.00p | 96.00p | 0 |
23/12/2009 | 94.00p | 95.00p | 90.00p | 94.00p | 3500 |
22/12/2009 | 93.00p | 98.00p | 93.00p | 95.00p | 2800 |
21/12/2009 | 93.50p | 97.00p | 93.00p | 93.00p | 10000 |
18/12/2009 | 92.00p | 98.00p | 92.00p | 93.50p | 15500 |
17/12/2009 | 90.00p | 95.00p | 90.00p | 92.00p | 2500 |
16/12/2009 | 87.50p | 90.00p | 87.50p | 90.00p | 10150 |
15/12/2009 | 86.00p | 88.00p | 86.00p | 87.50p | 1250 |
14/12/2009 | 86.00p | 87.00p | 82.00p | 86.00p | 8290 |
11/12/2009 | 86.00p | 86.00p | 85.00p | 86.00p | 0 |
10/12/2009 | 90.00p | 90.00p | 83.00p | 87.00p | 22148 |
09/12/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
08/12/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
07/12/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
04/12/2009 | 92.50p | 92.50p | 87.00p | 90.00p | 6000 |
03/12/2009 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
02/12/2009 | 92.50p | 92.50p | 87.00p | 92.00p | 278500 |
01/12/2009 | 96.00p | 98.00p | 92.00p | 92.00p | 12145 |
30/11/2009 | 96.50p | 97.00p | 96.00p | 96.00p | 0 |
27/11/2009 | 96.50p | 98.00p | 88.00p | 96.50p | 7930 |
26/11/2009 | 98.00p | 98.00p | 93.00p | 96.50p | 3750 |
25/11/2009 | 98.00p | 100.00p | 98.00p | 98.00p | 1000 |
24/11/2009 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
23/11/2009 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
20/11/2009 | 100.00p | 100.00p | 95.00p | 98.00p | 109904 |
19/11/2009 | 100.00p | 100.00p | 95.00p | 100.00p | 4500 |
18/11/2009 | 101.00p | 101.00p | 94.00p | 100.00p | 7760 |
17/11/2009 | 102.50p | 102.50p | 97.00p | 101.00p | 38125 |
16/11/2009 | 100.00p | 102.50p | 98.00p | 102.50p | 1000 |
13/11/2009 | 100.00p | 100.00p | 95.00p | 100.00p | 18750 |
12/11/2009 | 96.00p | 102.00p | 95.00p | 100.00p | 11500 |
11/11/2009 | 96.00p | 96.00p | 95.00p | 96.00p | 0 |
10/11/2009 | 95.00p | 100.00p | 92.00p | 96.00p | 11070 |
09/11/2009 | 93.00p | 95.71p | 95.00p | 95.00p | 5000 |
06/11/2009 | 93.00p | 95.00p | 88.00p | 93.00p | 71300 |
05/11/2009 | 97.00p | 97.00p | 93.00p | 93.00p | 10050 |
04/11/2009 | 96.50p | 95.00p | 92.00p | 97.00p | 6100 |
03/11/2009 | 95.00p | 98.00p | 95.00p | 96.50p | 32660 |
02/11/2009 | 95.00p | 100.00p | 93.00p | 95.00p | 6750 |
30/10/2009 | 95.00p | 99.00p | 90.00p | 95.00p | 6982 |
29/10/2009 | 95.50p | 98.00p | 92.00p | 95.00p | 29000 |
28/10/2009 | 95.50p | 95.50p | 93.00p | 93.00p | 3250 |
27/10/2009 | 96.50p | 98.00p | 94.00p | 95.50p | 0 |
26/10/2009 | 99.00p | 99.00p | 96.50p | 96.50p | 0 |
23/10/2009 | 100.50p | 103.00p | 99.00p | 99.00p | 3500 |
22/10/2009 | 100.50p | 103.00p | 100.00p | 100.50p | 11925 |
21/10/2009 | 100.50p | 103.00p | 100.50p | 100.50p | 45805 |
20/10/2009 | 101.50p | 103.00p | 100.50p | 100.50p | 9532 |
19/10/2009 | 102.50p | 103.00p | 101.50p | 101.50p | 7566 |
16/10/2009 | 107.00p | 108.00p | 100.00p | 102.50p | 24585 |
15/10/2009 | 109.00p | 108.00p | 105.00p | 107.00p | 16473 |
14/10/2009 | 105.00p | 110.00p | 105.00p | 110.00p | 16403 |
13/10/2009 | 102.50p | 110.00p | 102.00p | 105.00p | 21725 |
12/10/2009 | 101.00p | 102.50p | 101.00p | 102.50p | 1200 |
09/10/2009 | 98.50p | 105.00p | 99.29p | 101.00p | 1157 |
08/10/2009 | 97.50p | 98.50p | 97.00p | 98.50p | 9500 |
07/10/2009 | 92.50p | 98.00p | 95.00p | 97.50p | 18650 |
06/10/2009 | 90.00p | 92.50p | 90.00p | 92.50p | 27500 |
05/10/2009 | 89.00p | 92.00p | 90.00p | 90.00p | 2124 |
02/10/2009 | 89.00p | 89.00p | 88.00p | 89.00p | 7586 |
01/10/2009 | 90.50p | 90.50p | 88.00p | 89.00p | 2000 |
30/09/2009 | 92.50p | 92.50p | 89.00p | 90.50p | 94738 |
29/09/2009 | 92.00p | 94.00p | 88.00p | 92.50p | 51250 |
28/09/2009 | 91.00p | 95.00p | 87.00p | 92.00p | 43385 |
25/09/2009 | 94.00p | 95.00p | 92.00p | 92.50p | 10000 |
24/09/2009 | 91.00p | 97.00p | 88.00p | 94.00p | 11884 |
23/09/2009 | 96.50p | 100.00p | 93.00p | 96.00p | 16825 |
22/09/2009 | 95.00p | 98.25p | 93.00p | 96.50p | 15000 |
21/09/2009 | 96.00p | 98.00p | 92.00p | 94.00p | 13250 |
*Close Price adjusted for both dividends and splits