Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2010 | 87.50p | 87.50p | 86.50p | 87.50p | 0 |
04/02/2010 | 88.00p | 88.00p | 86.50p | 87.50p | 0 |
03/02/2010 | 88.00p | 88.00p | 86.00p | 88.00p | 28000 |
02/02/2010 | 88.50p | 88.50p | 86.50p | 88.00p | 0 |
01/02/2010 | 88.50p | 89.01p | 86.12p | 88.50p | 11040 |
29/01/2010 | 88.50p | 88.50p | 86.50p | 88.50p | 33848 |
28/01/2010 | 87.50p | 88.50p | 87.50p | 88.50p | 0 |
27/01/2010 | 88.00p | 88.02p | 86.52p | 87.50p | 15245 |
26/01/2010 | 88.00p | 88.00p | 87.50p | 88.00p | 0 |
25/01/2010 | 89.50p | 89.50p | 85.50p | 88.00p | 205735 |
22/01/2010 | 91.50p | 91.50p | 88.50p | 89.50p | 6698 |
21/01/2010 | 91.50p | 91.80p | 90.00p | 91.50p | 5103 |
20/01/2010 | 91.50p | 91.50p | 90.38p | 91.50p | 10000 |
19/01/2010 | 91.50p | 91.50p | 90.50p | 91.50p | 0 |
18/01/2010 | 91.50p | 92.00p | 90.50p | 91.50p | 20000 |
15/01/2010 | 92.00p | 93.50p | 91.50p | 91.50p | 0 |
14/01/2010 | 92.00p | 93.00p | 91.50p | 92.00p | 23000 |
13/01/2010 | 92.00p | 92.00p | 91.50p | 92.00p | 0 |
12/01/2010 | 89.00p | 92.00p | 89.00p | 92.00p | 268668 |
11/01/2010 | 89.00p | 89.50p | 88.00p | 89.00p | 2856 |
08/01/2010 | 89.00p | 89.50p | 88.50p | 89.00p | 50000 |
07/01/2010 | 89.00p | 89.50p | 88.50p | 89.00p | 16071 |
06/01/2010 | 89.00p | 89.50p | 88.50p | 89.00p | 0 |
05/01/2010 | 89.00p | 89.50p | 88.50p | 89.00p | 19400 |
04/01/2010 | 89.00p | 89.50p | 88.50p | 89.00p | 0 |
31/12/2009 | 89.00p | 89.00p | 88.50p | 89.00p | 0 |
30/12/2009 | 89.00p | 89.50p | 88.50p | 89.00p | 4620 |
29/12/2009 | 88.50p | 89.55p | 87.50p | 89.00p | 2709 |
24/12/2009 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
23/12/2009 | 88.50p | 89.32p | 87.50p | 88.50p | 5558 |
22/12/2009 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
21/12/2009 | 88.50p | 88.50p | 87.00p | 88.50p | 150000 |
18/12/2009 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
17/12/2009 | 88.50p | 89.00p | 87.00p | 88.50p | 14980 |
16/12/2009 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
15/12/2009 | 89.00p | 89.00p | 87.50p | 88.50p | 10000 |
14/12/2009 | 89.00p | 89.73p | 87.50p | 89.00p | 22343 |
11/12/2009 | 89.00p | 89.00p | 87.50p | 89.00p | 46622 |
10/12/2009 | 88.50p | 88.50p | 87.50p | 88.50p | 175000 |
09/12/2009 | 88.50p | 88.50p | 85.00p | 88.50p | 8005 |
08/12/2009 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
07/12/2009 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
04/12/2009 | 88.50p | 89.32p | 87.50p | 88.50p | 59970 |
03/12/2009 | 88.50p | 89.50p | 87.50p | 88.50p | 0 |
02/12/2009 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
01/12/2009 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
30/11/2009 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
27/11/2009 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
26/11/2009 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
25/11/2009 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
24/11/2009 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
23/11/2009 | 89.00p | 89.00p | 87.00p | 88.50p | 20000 |
20/11/2009 | 89.00p | 89.50p | 89.00p | 89.00p | 0 |
19/11/2009 | 89.50p | 89.50p | 88.00p | 89.00p | 13488 |
18/11/2009 | 89.50p | 90.00p | 89.00p | 89.50p | 5000 |
17/11/2009 | 89.50p | 89.50p | 89.00p | 89.50p | 0 |
16/11/2009 | 89.50p | 89.50p | 89.00p | 89.50p | 0 |
13/11/2009 | 89.50p | 90.00p | 88.50p | 89.50p | 0 |
12/11/2009 | 89.50p | 89.50p | 89.00p | 89.50p | 0 |
11/11/2009 | 89.50p | 89.50p | 89.00p | 89.50p | 0 |
10/11/2009 | 89.50p | 89.50p | 88.00p | 89.50p | 12808 |
09/11/2009 | 89.50p | 89.50p | 88.50p | 89.50p | 0 |
06/11/2009 | 89.50p | 89.50p | 89.00p | 89.50p | 6000 |
05/11/2009 | 89.50p | 89.50p | 89.00p | 89.50p | 0 |
04/11/2009 | 90.50p | 90.50p | 89.00p | 89.50p | 7808 |
03/11/2009 | 93.50p | 93.50p | 90.50p | 90.50p | 22500 |
02/11/2009 | 93.50p | 94.50p | 93.50p | 93.50p | 45000 |
30/10/2009 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
29/10/2009 | 93.50p | 93.50p | 91.50p | 93.50p | 0 |
28/10/2009 | 93.50p | 93.50p | 91.50p | 93.50p | 0 |
27/10/2009 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
26/10/2009 | 93.50p | 94.50p | 93.50p | 93.50p | 7500 |
23/10/2009 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
22/10/2009 | 94.00p | 94.50p | 93.00p | 93.50p | 13000 |
21/10/2009 | 91.50p | 94.00p | 92.98p | 94.00p | 279 |
20/10/2009 | 91.50p | 92.50p | 91.50p | 91.50p | 486100 |
19/10/2009 | 90.00p | 91.50p | 90.00p | 91.50p | 138700 |
16/10/2009 | 89.50p | 90.50p | 89.50p | 90.00p | 0 |
15/10/2009 | 88.50p | 92.00p | 89.50p | 89.50p | 210000 |
14/10/2009 | 85.50p | 85.50p | 84.50p | 85.50p | 110000 |
13/10/2009 | 84.00p | 85.50p | 83.50p | 85.50p | 28054 |
12/10/2009 | 84.00p | 84.00p | 82.50p | 84.00p | 0 |
09/10/2009 | 84.00p | 84.00p | 82.50p | 84.00p | 0 |
08/10/2009 | 84.00p | 84.00p | 82.50p | 84.00p | 0 |
07/10/2009 | 84.00p | 84.00p | 82.50p | 84.00p | 10000 |
06/10/2009 | 84.00p | 84.00p | 82.50p | 84.00p | 0 |
05/10/2009 | 84.00p | 84.00p | 82.50p | 84.00p | 99 |
02/10/2009 | 84.00p | 84.00p | 82.50p | 84.00p | 109609 |
01/10/2009 | 83.50p | 84.00p | 82.50p | 84.00p | 50000 |
30/09/2009 | 80.50p | 85.00p | 80.50p | 82.00p | 320000 |
29/09/2009 | 77.00p | 81.59p | 78.00p | 80.50p | 26158 |
28/09/2009 | 77.00p | 78.50p | 76.50p | 77.00p | 0 |
25/09/2009 | 75.75p | 77.50p | 75.75p | 77.00p | 5000 |
24/09/2009 | 75.75p | 75.75p | 73.50p | 75.75p | 1500 |
23/09/2009 | 75.75p | 75.75p | 73.50p | 75.75p | 0 |
22/09/2009 | 75.75p | 75.75p | 73.50p | 75.75p | 25130 |
21/09/2009 | 75.50p | 75.50p | 73.50p | 75.50p | 0 |
*Close Price adjusted for both dividends and splits