Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/01/2010 | 51.94p | 51.94p | 47.42p | 47.42p | 8172 |
08/01/2010 | 51.94p | 53.29p | 49.68p | 51.94p | 5423 |
07/01/2010 | 54.19p | 54.19p | 50.76p | 51.94p | 245 |
06/01/2010 | 54.19p | 54.19p | 50.76p | 54.19p | 2499 |
05/01/2010 | 54.19p | 56.45p | 49.68p | 54.19p | 756 |
04/01/2010 | 56.45p | 56.45p | 51.57p | 54.19p | 4792 |
31/12/2009 | 54.19p | 57.72p | 52.57p | 56.45p | 1119 |
30/12/2009 | 56.45p | 56.45p | 50.13p | 54.19p | 2393 |
29/12/2009 | 56.45p | 56.45p | 49.68p | 56.45p | 11 |
24/12/2009 | 56.45p | 56.45p | 51.30p | 56.45p | 6 |
23/12/2009 | 56.45p | 56.45p | 51.30p | 56.45p | 77 |
22/12/2009 | 51.94p | 56.45p | 45.16p | 56.45p | 1735 |
21/12/2009 | 51.94p | 56.90p | 47.87p | 51.94p | 8943 |
18/12/2009 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
17/12/2009 | 55.10p | 58.71p | 49.23p | 51.94p | 3563 |
16/12/2009 | 50.58p | 56.45p | 48.95p | 55.10p | 2666 |
15/12/2009 | 46.97p | 56.00p | 41.73p | 50.58p | 6558 |
14/12/2009 | 43.81p | 47.78p | 41.10p | 41.55p | 9245 |
11/12/2009 | 49.68p | 49.68p | 37.94p | 43.81p | 11679 |
10/12/2009 | 49.68p | 49.68p | 45.16p | 49.68p | 1539 |
09/12/2009 | 51.94p | 51.94p | 43.35p | 49.68p | 1938 |
08/12/2009 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
07/12/2009 | 51.94p | 55.91p | 45.16p | 51.94p | 5993 |
04/12/2009 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
03/12/2009 | 51.94p | 51.94p | 47.33p | 51.94p | 1950 |
02/12/2009 | 51.94p | 51.94p | 45.61p | 51.94p | 5956 |
01/12/2009 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
30/11/2009 | 51.94p | 51.94p | 47.33p | 51.94p | 178 |
27/11/2009 | 51.94p | 58.08p | 47.87p | 51.94p | 991 |
26/11/2009 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
25/11/2009 | 51.94p | 58.08p | 46.97p | 51.94p | 2023 |
24/11/2009 | 56.45p | 56.45p | 45.88p | 51.94p | 1325 |
23/11/2009 | 56.45p | 56.45p | 54.28p | 56.45p | 1311 |
20/11/2009 | 56.45p | 58.71p | 54.46p | 56.45p | 1732 |
19/11/2009 | 56.45p | 56.45p | 55.10p | 56.45p | 1107 |
18/11/2009 | 56.45p | 56.45p | 54.19p | 56.45p | 1569 |
17/11/2009 | 56.45p | 56.45p | 56.45p | 56.45p | 0 |
16/11/2009 | 56.45p | 57.99p | 56.45p | 56.45p | 1673 |
13/11/2009 | 56.45p | 56.45p | 56.45p | 56.45p | 0 |
12/11/2009 | 57.81p | 57.81p | 53.29p | 56.45p | 1220 |
11/11/2009 | 58.71p | 58.71p | 55.10p | 57.81p | 3637 |
10/11/2009 | 52.84p | 61.69p | 48.86p | 58.71p | 17331 |
09/11/2009 | 51.94p | 54.10p | 45.16p | 52.84p | 6644 |
06/11/2009 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
05/11/2009 | 51.94p | 51.94p | 45.16p | 51.94p | 1755 |
04/11/2009 | 51.94p | 54.10p | 51.94p | 51.94p | 736 |
03/11/2009 | 51.94p | 54.10p | 51.94p | 51.94p | 1285 |
02/11/2009 | 51.94p | 54.10p | 46.97p | 51.94p | 3674 |
30/10/2009 | 60.97p | 58.62p | 45.16p | 51.94p | 8506 |
29/10/2009 | 58.71p | 71.45p | 52.39p | 60.97p | 29991 |
28/10/2009 | 57.81p | 57.81p | 52.48p | 57.81p | 1364 |
27/10/2009 | 57.35p | 62.32p | 57.81p | 57.81p | 5014 |
26/10/2009 | 58.71p | 62.86p | 53.29p | 58.71p | 5974 |
23/10/2009 | 57.81p | 60.15p | 54.83p | 58.71p | 6663 |
22/10/2009 | 57.81p | 59.25p | 53.11p | 57.81p | 2030 |
21/10/2009 | 57.81p | 60.70p | 53.11p | 57.81p | 2982 |
20/10/2009 | 55.55p | 63.23p | 52.39p | 57.81p | 31129 |
19/10/2009 | 58.71p | 61.60p | 51.48p | 55.55p | 10399 |
16/10/2009 | 53.29p | 63.23p | 52.03p | 54.19p | 36620 |
15/10/2009 | 51.03p | 51.03p | 45.25p | 51.03p | 560 |
14/10/2009 | 51.03p | 51.03p | 45.61p | 51.03p | 1107 |
13/10/2009 | 54.19p | 51.03p | 50.67p | 51.03p | 1107 |
12/10/2009 | 54.19p | 57.72p | 45.16p | 54.19p | 3924 |
09/10/2009 | 54.19p | 58.26p | 49.68p | 54.19p | 3011 |
08/10/2009 | 54.19p | 54.19p | 51.12p | 54.19p | 684 |
07/10/2009 | 49.68p | 58.71p | 51.48p | 54.19p | 3821 |
06/10/2009 | 45.16p | 53.20p | 41.10p | 49.68p | 6659 |
05/10/2009 | 54.19p | 56.81p | 45.16p | 45.16p | 25163 |
02/10/2009 | 54.19p | 54.19p | 52.39p | 54.19p | 4041 |
01/10/2009 | 56.45p | 55.55p | 49.77p | 54.19p | 959 |
30/09/2009 | 56.45p | 56.45p | 56.45p | 56.45p | 0 |
29/09/2009 | 56.45p | 58.53p | 49.68p | 56.45p | 4788 |
28/09/2009 | 56.45p | 61.06p | 49.68p | 56.45p | 5089 |
25/09/2009 | 54.19p | 58.71p | 51.94p | 56.45p | 14514 |
24/09/2009 | 54.19p | 56.90p | 56.81p | 55.10p | 7750 |
23/09/2009 | 54.19p | 54.19p | 54.19p | 54.19p | 0 |
22/09/2009 | 54.19p | 57.72p | 50.67p | 54.19p | 16320 |
21/09/2009 | 54.19p | 54.19p | 50.67p | 54.19p | 379 |
*Close Price adjusted for both dividends and splits