Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2010 | 83.00p | 83.00p | 82.50p | 82.50p | 73400 |
25/01/2010 | 83.50p | 86.00p | 83.00p | 83.50p | 12900 |
22/01/2010 | 85.50p | 85.50p | 85.00p | 85.00p | 16500 |
21/01/2010 | 84.25p | 85.25p | 84.25p | 85.25p | 0 |
20/01/2010 | 83.50p | 84.25p | 83.25p | 84.25p | 99086 |
19/01/2010 | 84.50p | 84.50p | 84.00p | 84.00p | 0 |
18/01/2010 | 83.75p | 84.50p | 83.00p | 84.50p | 10000 |
15/01/2010 | 84.00p | 84.00p | 83.25p | 83.75p | 44159 |
14/01/2010 | 85.00p | 86.00p | 85.00p | 85.00p | 26000 |
13/01/2010 | 83.00p | 84.00p | 83.00p | 83.50p | 20000 |
12/01/2010 | 86.00p | 86.00p | 86.00p | 86.00p | 2968 |
11/01/2010 | 84.00p | 84.50p | 84.00p | 84.00p | 15000 |
08/01/2010 | 83.00p | 83.00p | 83.00p | 83.00p | 10000 |
07/01/2010 | 86.00p | 86.00p | 85.00p | 85.00p | 10000 |
06/01/2010 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
05/01/2010 | 87.00p | 88.00p | 85.75p | 85.75p | 26100 |
04/01/2010 | 88.00p | 89.00p | 87.00p | 89.00p | 46700 |
31/12/2009 | 89.00p | 89.75p | 89.00p | 89.75p | 10000 |
30/12/2009 | 82.00p | 89.00p | 82.00p | 87.50p | 11800 |
29/12/2009 | 80.50p | 81.25p | 80.50p | 81.25p | 2000 |
24/12/2009 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
23/12/2009 | 81.00p | 81.25p | 80.50p | 81.25p | 4237 |
22/12/2009 | 80.50p | 81.00p | 80.50p | 81.00p | 32600 |
21/12/2009 | 80.50p | 82.00p | 80.50p | 82.00p | 38400 |
18/12/2009 | 82.75p | 82.75p | 82.00p | 82.00p | 0 |
17/12/2009 | 81.00p | 82.75p | 80.50p | 82.75p | 73900 |
16/12/2009 | 81.00p | 82.00p | 81.00p | 82.00p | 28333 |
15/12/2009 | 82.00p | 82.00p | 82.00p | 82.00p | 10000 |
14/12/2009 | 82.00p | 84.00p | 82.00p | 83.00p | 1769 |
11/12/2009 | 85.00p | 85.00p | 82.00p | 83.00p | 40000 |
10/12/2009 | 83.50p | 85.00p | 83.50p | 85.00p | 21357 |
09/12/2009 | 82.50p | 84.00p | 82.00p | 82.50p | 56755 |
08/12/2009 | 79.50p | 82.00p | 78.00p | 82.00p | 146800 |
07/12/2009 | 78.50p | 79.90p | 78.50p | 79.00p | 192000 |
04/12/2009 | 80.00p | 80.00p | 78.50p | 78.50p | 8684 |
03/12/2009 | 78.50p | 79.00p | 78.50p | 79.00p | 0 |
02/12/2009 | 77.00p | 78.50p | 77.00p | 78.50p | 650 |
01/12/2009 | 80.00p | 80.00p | 78.75p | 78.75p | 0 |
30/11/2009 | 78.50p | 80.00p | 78.00p | 80.00p | 109300 |
27/11/2009 | 79.00p | 80.25p | 79.00p | 80.25p | 20000 |
26/11/2009 | 81.00p | 82.00p | 79.00p | 80.00p | 25598 |
25/11/2009 | 81.00p | 81.00p | 77.50p | 81.00p | 134644 |
24/11/2009 | 79.00p | 81.00p | 75.00p | 81.00p | 110272 |
23/11/2009 | 78.00p | 82.00p | 77.00p | 82.00p | 157040 |
20/11/2009 | 81.50p | 83.00p | 79.00p | 81.50p | 441021 |
19/11/2009 | 80.00p | 82.00p | 80.00p | 82.00p | 17900 |
18/11/2009 | 85.00p | 85.00p | 81.00p | 81.50p | 43250 |
17/11/2009 | 82.75p | 84.00p | 83.00p | 83.00p | 10119 |
16/11/2009 | 82.00p | 85.00p | 82.00p | 82.75p | 23199 |
13/11/2009 | 83.00p | 83.50p | 83.00p | 83.50p | 38789 |
12/11/2009 | 84.75p | 84.75p | 83.50p | 84.25p | 8331 |
11/11/2009 | 83.00p | 85.00p | 82.00p | 85.00p | 73974 |
10/11/2009 | 83.00p | 83.50p | 83.00p | 83.50p | 79836 |
09/11/2009 | 83.00p | 84.50p | 83.00p | 84.50p | 29255 |
06/11/2009 | 86.00p | 88.00p | 84.00p | 85.75p | 27468 |
05/11/2009 | 86.25p | 86.50p | 86.00p | 86.00p | 5445 |
04/11/2009 | 86.75p | 86.75p | 86.50p | 86.50p | 568235 |
03/11/2009 | 86.50p | 88.50p | 86.50p | 87.00p | 38616 |
02/11/2009 | 86.00p | 87.75p | 86.00p | 87.00p | 132223 |
30/10/2009 | 89.00p | 89.00p | 88.50p | 88.50p | 10000 |
29/10/2009 | 91.00p | 91.00p | 84.00p | 88.00p | 103980 |
28/10/2009 | 94.00p | 94.00p | 91.00p | 92.00p | 56450 |
27/10/2009 | 94.00p | 94.50p | 94.00p | 94.50p | 2114 |
26/10/2009 | 94.00p | 95.00p | 94.00p | 94.00p | 42693 |
23/10/2009 | 91.50p | 95.00p | 91.50p | 93.50p | 226120 |
22/10/2009 | 90.00p | 91.00p | 90.00p | 89.75p | 16298 |
21/10/2009 | 88.00p | 89.25p | 88.00p | 89.25p | 17046 |
20/10/2009 | 87.00p | 87.50p | 87.00p | 87.50p | 10000 |
19/10/2009 | 85.00p | 87.50p | 85.00p | 87.00p | 48573 |
16/10/2009 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
15/10/2009 | 85.00p | 87.00p | 85.00p | 87.00p | 194049 |
14/10/2009 | 87.00p | 87.00p | 87.00p | 87.00p | 12160 |
13/10/2009 | 87.00p | 87.50p | 87.00p | 87.50p | 266148 |
12/10/2009 | 86.50p | 86.50p | 86.50p | 86.50p | 14921 |
09/10/2009 | 84.00p | 87.00p | 84.00p | 87.00p | 33172 |
08/10/2009 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
07/10/2009 | 84.00p | 85.00p | 84.00p | 85.00p | 517485 |
06/10/2009 | 89.00p | 89.00p | 83.00p | 83.00p | 36035 |
05/10/2009 | 87.50p | 90.00p | 87.00p | 87.00p | 147168 |
02/10/2009 | 86.00p | 86.50p | 85.00p | 86.50p | 218345 |
01/10/2009 | 83.00p | 83.00p | 82.00p | 82.00p | 80454 |
30/09/2009 | 80.00p | 84.00p | 80.00p | 81.50p | 15138 |
29/09/2009 | 84.00p | 84.00p | 80.00p | 80.00p | 262901 |
28/09/2009 | 81.00p | 82.25p | 80.25p | 80.25p | 73355 |
25/09/2009 | 79.50p | 79.50p | 79.50p | 79.50p | 602 |
24/09/2009 | 79.50p | 79.50p | 79.50p | 79.50p | 1837 |
23/09/2009 | 80.00p | 80.00p | 79.00p | 79.50p | 19974 |
22/09/2009 | 78.00p | 79.00p | 78.00p | 79.00p | 17157 |
21/09/2009 | 77.50p | 77.75p | 77.50p | 77.75p | 222434 |
*Close Price adjusted for both dividends and splits