Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/01/2010 | 28.00p | 28.75p | 27.20p | 28.00p | 44966 |
22/01/2010 | 29.00p | 29.00p | 27.00p | 28.00p | 33238 |
21/01/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 47 |
20/01/2010 | 29.75p | 30.20p | 28.50p | 29.25p | 49910 |
19/01/2010 | 30.00p | 31.70p | 29.00p | 30.00p | 162318 |
18/01/2010 | 33.50p | 33.70p | 30.00p | 31.25p | 261181 |
15/01/2010 | 35.00p | 35.00p | 32.00p | 33.75p | 55181 |
14/01/2010 | 36.75p | 36.75p | 33.00p | 35.00p | 234980 |
13/01/2010 | 35.50p | 37.50p | 35.50p | 36.50p | 44603 |
12/01/2010 | 36.75p | 36.75p | 36.75p | 36.75p | 0 |
11/01/2010 | 33.00p | 38.00p | 33.00p | 36.75p | 237449 |
08/01/2010 | 32.75p | 34.00p | 31.63p | 33.00p | 31200 |
07/01/2010 | 33.00p | 33.70p | 31.75p | 32.75p | 13238 |
06/01/2010 | 31.00p | 33.80p | 30.38p | 33.00p | 161448 |
05/01/2010 | 31.00p | 31.75p | 30.20p | 31.00p | 80950 |
04/01/2010 | 31.25p | 32.00p | 30.60p | 31.25p | 142964 |
31/12/2009 | 31.25p | 31.25p | 30.50p | 31.25p | 31000 |
30/12/2009 | 29.00p | 32.00p | 28.00p | 30.50p | 103351 |
29/12/2009 | 29.50p | 29.50p | 28.00p | 29.00p | 30100 |
24/12/2009 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
23/12/2009 | 28.75p | 29.50p | 28.70p | 29.50p | 57128 |
22/12/2009 | 29.50p | 29.50p | 27.50p | 28.75p | 170426 |
21/12/2009 | 31.00p | 31.00p | 28.00p | 29.50p | 35601 |
18/12/2009 | 32.00p | 32.00p | 29.00p | 31.00p | 114283 |
17/12/2009 | 32.00p | 32.00p | 31.75p | 32.00p | 31505 |
16/12/2009 | 32.00p | 32.00p | 31.00p | 32.00p | 18991 |
15/12/2009 | 34.00p | 34.00p | 29.00p | 32.00p | 192411 |
14/12/2009 | 33.75p | 33.75p | 32.50p | 33.75p | 24754 |
11/12/2009 | 32.50p | 33.75p | 32.50p | 33.75p | 161367 |
10/12/2009 | 34.00p | 34.00p | 31.00p | 32.50p | 87000 |
09/12/2009 | 35.50p | 35.50p | 33.00p | 34.00p | 75170 |
08/12/2009 | 33.75p | 36.50p | 33.26p | 35.50p | 347107 |
07/12/2009 | 35.50p | 35.50p | 33.00p | 34.50p | 136087 |
04/12/2009 | 37.00p | 37.35p | 34.00p | 36.25p | 100366 |
03/12/2009 | 35.00p | 37.50p | 34.40p | 37.50p | 95864 |
02/12/2009 | 35.00p | 35.80p | 34.00p | 35.00p | 57146 |
01/12/2009 | 35.00p | 36.00p | 34.00p | 35.00p | 73847 |
30/11/2009 | 35.00p | 35.37p | 34.30p | 35.00p | 20125 |
27/11/2009 | 34.50p | 35.00p | 33.00p | 35.00p | 47464 |
26/11/2009 | 35.50p | 36.80p | 33.00p | 34.50p | 127657 |
25/11/2009 | 35.00p | 35.50p | 35.00p | 35.50p | 0 |
24/11/2009 | 36.00p | 37.00p | 35.00p | 35.00p | 29296 |
23/11/2009 | 35.25p | 38.00p | 35.25p | 37.00p | 237937 |
20/11/2009 | 36.00p | 36.00p | 34.00p | 35.25p | 59000 |
19/11/2009 | 36.50p | 36.50p | 35.00p | 36.00p | 36497 |
18/11/2009 | 37.00p | 37.70p | 36.00p | 36.50p | 92343 |
17/11/2009 | 38.00p | 38.00p | 36.00p | 37.50p | 66290 |
16/11/2009 | 37.00p | 38.80p | 36.00p | 38.00p | 310765 |
13/11/2009 | 38.00p | 38.25p | 36.50p | 37.00p | 59437 |
12/11/2009 | 36.00p | 42.00p | 36.00p | 38.00p | 281915 |
11/11/2009 | 35.50p | 36.25p | 34.75p | 35.50p | 30000 |
10/11/2009 | 35.50p | 37.00p | 34.90p | 35.50p | 80969 |
09/11/2009 | 32.50p | 35.50p | 32.50p | 35.50p | 198786 |
06/11/2009 | 32.50p | 32.50p | 31.45p | 32.50p | 2380 |
05/11/2009 | 33.50p | 33.00p | 31.00p | 32.50p | 25581 |
04/11/2009 | 32.00p | 37.00p | 32.53p | 33.75p | 188496 |
03/11/2009 | 32.50p | 32.50p | 32.00p | 32.00p | 99030 |
02/11/2009 | 32.50p | 33.38p | 31.45p | 32.50p | 60988 |
30/10/2009 | 31.50p | 33.50p | 30.45p | 32.50p | 124373 |
29/10/2009 | 29.00p | 31.50p | 29.00p | 31.50p | 172430 |
28/10/2009 | 31.00p | 30.00p | 28.00p | 29.00p | 87163 |
27/10/2009 | 33.00p | 33.50p | 32.00p | 32.75p | 37813 |
26/10/2009 | 33.50p | 33.50p | 32.50p | 33.00p | 175627 |
23/10/2009 | 34.00p | 34.75p | 33.25p | 34.00p | 84244 |
22/10/2009 | 35.50p | 35.10p | 33.25p | 34.50p | 53321 |
21/10/2009 | 35.75p | 36.33p | 35.20p | 36.00p | 103093 |
20/10/2009 | 36.50p | 37.00p | 35.00p | 35.75p | 18015 |
19/10/2009 | 36.50p | 37.10p | 35.20p | 36.50p | 6941 |
16/10/2009 | 39.00p | 39.50p | 36.50p | 36.50p | 113455 |
15/10/2009 | 38.00p | 40.50p | 37.70p | 39.00p | 156134 |
14/10/2009 | 38.50p | 39.50p | 35.60p | 37.00p | 257609 |
13/10/2009 | 42.50p | 45.00p | 36.20p | 38.50p | 307559 |
12/10/2009 | 35.50p | 39.00p | 35.50p | 39.00p | 275087 |
09/10/2009 | 34.50p | 37.00p | 33.38p | 35.50p | 90243 |
08/10/2009 | 34.50p | 36.00p | 33.38p | 34.50p | 101959 |
07/10/2009 | 34.00p | 34.50p | 34.00p | 34.50p | 297059 |
06/10/2009 | 34.00p | 36.00p | 33.00p | 34.00p | 91030 |
05/10/2009 | 32.00p | 35.60p | 31.40p | 34.00p | 168922 |
02/10/2009 | 34.00p | 33.31p | 30.00p | 32.00p | 140507 |
01/10/2009 | 34.50p | 36.00p | 33.20p | 34.00p | 110126 |
30/09/2009 | 34.25p | 38.50p | 34.50p | 34.50p | 349430 |
29/09/2009 | 34.50p | 35.00p | 33.00p | 34.25p | 108689 |
28/09/2009 | 36.25p | 36.40p | 33.00p | 34.50p | 280183 |
25/09/2009 | 36.00p | 37.00p | 35.50p | 36.25p | 115865 |
24/09/2009 | 39.00p | 39.00p | 35.00p | 36.00p | 189042 |
23/09/2009 | 38.50p | 42.00p | 38.00p | 39.50p | 397793 |
22/09/2009 | 33.00p | 38.00p | 33.00p | 37.50p | 443795 |
21/09/2009 | 38.00p | 38.50p | 33.00p | 33.00p | 337999 |
*Close Price adjusted for both dividends and splits