Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2010 | 24.29p | 24.78p | 23.79p | 24.78p | 93162 |
04/02/2010 | 25.28p | 25.77p | 24.42p | 25.28p | 13735 |
03/02/2010 | 25.03p | 25.71p | 25.03p | 25.53p | 93970 |
02/02/2010 | 24.78p | 25.28p | 24.29p | 25.03p | 262272 |
01/02/2010 | 24.29p | 24.69p | 23.88p | 24.29p | 13643 |
29/01/2010 | 23.79p | 24.81p | 22.80p | 24.29p | 2730654 |
28/01/2010 | 24.29p | 24.80p | 23.88p | 24.29p | 18575 |
27/01/2010 | 24.29p | 24.48p | 23.74p | 24.29p | 103827 |
26/01/2010 | 24.78p | 24.83p | 23.05p | 24.29p | 624780 |
25/01/2010 | 24.78p | 26.07p | 24.29p | 25.28p | 688785 |
22/01/2010 | 24.78p | 26.04p | 24.78p | 25.28p | 22950 |
21/01/2010 | 24.78p | 25.76p | 23.84p | 24.78p | 11536 |
20/01/2010 | 24.78p | 25.77p | 24.78p | 25.77p | 22260 |
19/01/2010 | 25.28p | 25.77p | 24.78p | 25.28p | 120720 |
18/01/2010 | 25.77p | 25.77p | 24.04p | 24.04p | 110908 |
15/01/2010 | 26.76p | 26.76p | 24.78p | 26.02p | 151823 |
14/01/2010 | 27.01p | 27.36p | 27.01p | 27.26p | 35308 |
13/01/2010 | 25.77p | 27.16p | 25.77p | 27.01p | 65191 |
12/01/2010 | 26.52p | 27.01p | 25.97p | 27.01p | 147352 |
11/01/2010 | 25.77p | 26.52p | 25.77p | 25.77p | 20234 |
08/01/2010 | 25.28p | 27.76p | 25.03p | 26.52p | 285505 |
07/01/2010 | 25.28p | 26.27p | 24.29p | 25.28p | 31792 |
06/01/2010 | 25.03p | 25.77p | 24.29p | 25.28p | 88034 |
05/01/2010 | 25.28p | 26.27p | 24.29p | 25.03p | 27548 |
04/01/2010 | 25.28p | 26.27p | 25.28p | 25.28p | 48831 |
31/12/2009 | 25.03p | 25.77p | 24.24p | 25.28p | 5292 |
30/12/2009 | 25.28p | 26.27p | 24.78p | 25.03p | 151996 |
29/12/2009 | 25.77p | 26.21p | 25.48p | 25.77p | 10455 |
24/12/2009 | 25.53p | 26.21p | 25.53p | 25.77p | 30264 |
23/12/2009 | 24.78p | 26.27p | 24.78p | 25.53p | 27136 |
22/12/2009 | 25.28p | 25.28p | 25.28p | 25.28p | 0 |
21/12/2009 | 25.03p | 26.27p | 24.29p | 25.28p | 61212 |
18/12/2009 | 25.03p | 25.28p | 24.29p | 25.03p | 15630 |
17/12/2009 | 24.29p | 25.75p | 24.29p | 25.03p | 40247 |
16/12/2009 | 24.29p | 26.27p | 23.30p | 25.28p | 152580 |
15/12/2009 | 24.78p | 24.78p | 23.30p | 23.79p | 177603 |
14/12/2009 | 24.53p | 25.26p | 24.53p | 24.53p | 88815 |
11/12/2009 | 24.29p | 25.28p | 24.29p | 24.53p | 90287 |
10/12/2009 | 25.03p | 25.65p | 24.29p | 24.78p | 47413 |
09/12/2009 | 25.28p | 25.28p | 24.65p | 25.03p | 32180 |
08/12/2009 | 24.78p | 25.77p | 24.78p | 25.28p | 88191 |
07/12/2009 | 25.28p | 25.77p | 24.78p | 25.53p | 74103 |
04/12/2009 | 25.28p | 25.28p | 25.03p | 25.28p | 21427 |
03/12/2009 | 25.77p | 26.39p | 25.28p | 25.28p | 262433 |
02/12/2009 | 25.77p | 27.26p | 25.77p | 25.77p | 129125 |
01/12/2009 | 25.77p | 26.71p | 25.77p | 25.77p | 80266 |
30/11/2009 | 26.76p | 27.26p | 26.23p | 26.27p | 35153 |
27/11/2009 | 26.27p | 26.27p | 25.93p | 26.02p | 41237 |
26/11/2009 | 26.76p | 27.26p | 26.07p | 26.27p | 109054 |
25/11/2009 | 26.76p | 27.76p | 26.76p | 27.26p | 12789 |
24/11/2009 | 27.26p | 27.36p | 27.01p | 27.01p | 79262 |
23/11/2009 | 27.76p | 29.74p | 27.01p | 27.76p | 468813 |
20/11/2009 | 28.50p | 28.58p | 26.80p | 27.26p | 528218 |
19/11/2009 | 27.51p | 28.00p | 27.26p | 27.26p | 10329 |
18/11/2009 | 28.25p | 28.75p | 27.19p | 27.51p | 464873 |
17/11/2009 | 28.25p | 30.23p | 28.25p | 28.25p | 481253 |
16/11/2009 | 28.75p | 29.74p | 28.07p | 28.75p | 91279 |
13/11/2009 | 28.25p | 29.74p | 27.84p | 28.25p | 60528 |
12/11/2009 | 27.76p | 28.25p | 27.76p | 28.00p | 39056 |
11/11/2009 | 27.76p | 27.76p | 27.34p | 27.51p | 89880 |
10/11/2009 | 28.25p | 28.25p | 27.51p | 27.51p | 191757 |
09/11/2009 | 27.76p | 27.76p | 27.76p | 27.76p | 102934 |
06/11/2009 | 28.00p | 28.00p | 27.51p | 27.51p | 75359 |
05/11/2009 | 28.75p | 28.75p | 27.76p | 27.76p | 47199 |
04/11/2009 | 27.76p | 29.00p | 27.76p | 27.76p | 87374 |
03/11/2009 | 27.76p | 27.76p | 27.26p | 27.51p | 72956 |
02/11/2009 | 28.25p | 28.25p | 27.51p | 27.76p | 119676 |
30/10/2009 | 26.76p | 28.75p | 25.03p | 28.75p | 210871 |
29/10/2009 | 27.76p | 27.76p | 26.02p | 26.76p | 153307 |
28/10/2009 | 28.25p | 28.25p | 26.02p | 26.02p | 214404 |
27/10/2009 | 27.76p | 28.25p | 27.26p | 28.25p | 113044 |
26/10/2009 | 27.76p | 27.76p | 27.76p | 27.76p | 114637 |
23/10/2009 | 29.24p | 29.74p | 27.26p | 27.26p | 150673 |
22/10/2009 | 28.25p | 28.25p | 28.25p | 28.25p | 31623 |
21/10/2009 | 28.75p | 28.75p | 27.76p | 27.76p | 114291 |
20/10/2009 | 28.75p | 28.75p | 28.75p | 28.75p | 4326 |
19/10/2009 | 28.25p | 28.25p | 27.26p | 28.50p | 153741 |
16/10/2009 | 29.24p | 29.24p | 27.76p | 28.00p | 248500 |
15/10/2009 | 29.24p | 30.23p | 28.25p | 28.25p | 270531 |
14/10/2009 | 28.25p | 29.74p | 28.00p | 29.24p | 325386 |
13/10/2009 | 27.76p | 28.25p | 27.76p | 28.25p | 115920 |
12/10/2009 | 27.76p | 28.25p | 27.51p | 27.76p | 406544 |
09/10/2009 | 27.51p | 28.75p | 27.26p | 27.76p | 561451 |
08/10/2009 | 25.77p | 28.50p | 25.77p | 26.76p | 893341 |
07/10/2009 | 24.78p | 25.77p | 24.29p | 25.28p | 775024 |
06/10/2009 | 24.29p | 24.29p | 24.29p | 24.29p | 121737 |
05/10/2009 | 24.04p | 24.04p | 23.54p | 23.54p | 7792 |
02/10/2009 | 24.29p | 24.29p | 23.79p | 24.04p | 140767 |
01/10/2009 | 24.53p | 24.53p | 24.04p | 24.29p | 216613 |
30/09/2009 | 24.78p | 25.77p | 24.29p | 24.78p | 1152788 |
29/09/2009 | 24.78p | 24.78p | 24.53p | 24.53p | 76430 |
28/09/2009 | 24.04p | 24.53p | 23.79p | 24.53p | 237244 |
25/09/2009 | 23.54p | 25.03p | 22.80p | 25.03p | 26438 |
24/09/2009 | 24.53p | 24.53p | 23.30p | 24.29p | 57468 |
23/09/2009 | 24.78p | 25.03p | 24.04p | 25.03p | 22815 |
22/09/2009 | 24.78p | 24.78p | 24.53p | 24.53p | 112421 |
21/09/2009 | 25.28p | 25.53p | 24.78p | 25.53p | 135894 |
*Close Price adjusted for both dividends and splits