Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2010 | 65.55p | 67.60p | 65.55p | 66.55p | 22500 |
16/02/2010 | 65.40p | 65.55p | 64.20p | 65.55p | 59315 |
15/02/2010 | 65.10p | 65.40p | 64.00p | 65.30p | 86730 |
12/02/2010 | 65.50p | 66.00p | 64.10p | 65.10p | 42840 |
11/02/2010 | 64.05p | 65.50p | 64.05p | 65.50p | 113560 |
10/02/2010 | 64.05p | 66.95p | 64.05p | 66.00p | 15105 |
09/02/2010 | 64.75p | 65.95p | 64.75p | 64.75p | 64500 |
08/02/2010 | 64.75p | 65.95p | 63.55p | 64.75p | 5010 |
05/02/2010 | 65.00p | 65.34p | 63.50p | 64.75p | 40915 |
04/02/2010 | 66.50p | 67.27p | 66.50p | 66.50p | 88570 |
03/02/2010 | 66.50p | 67.27p | 66.50p | 66.50p | 65750 |
02/02/2010 | 67.95p | 68.00p | 65.05p | 66.50p | 8755 |
01/02/2010 | 66.00p | 66.50p | 61.40p | 66.50p | 31440 |
29/01/2010 | 67.95p | 68.00p | 66.00p | 66.00p | 8925 |
28/01/2010 | 67.35p | 67.35p | 63.05p | 65.55p | 11410 |
27/01/2010 | 63.90p | 67.00p | 62.53p | 65.20p | 45190 |
26/01/2010 | 63.90p | 65.71p | 60.52p | 63.90p | 59690 |
25/01/2010 | 64.00p | 64.00p | 60.52p | 63.90p | 74540 |
22/01/2010 | 66.00p | 68.00p | 66.00p | 67.00p | 54730 |
21/01/2010 | 68.00p | 68.80p | 68.00p | 68.00p | 43375 |
20/01/2010 | 69.00p | 70.00p | 66.40p | 68.00p | 296935 |
19/01/2010 | 70.50p | 70.50p | 66.40p | 69.00p | 31045 |
18/01/2010 | 72.95p | 73.00p | 70.50p | 70.50p | 15000 |
15/01/2010 | 73.00p | 73.00p | 67.00p | 71.55p | 151635 |
14/01/2010 | 66.00p | 72.00p | 66.00p | 69.50p | 8600 |
13/01/2010 | 66.00p | 72.74p | 66.00p | 69.50p | 43610 |
12/01/2010 | 68.00p | 72.00p | 68.00p | 70.50p | 108005 |
11/01/2010 | 69.00p | 70.00p | 63.24p | 68.00p | 124145 |
08/01/2010 | 68.00p | 68.00p | 65.40p | 66.50p | 79400 |
07/01/2010 | 65.00p | 65.00p | 63.00p | 65.00p | 16895 |
06/01/2010 | 65.00p | 68.00p | 63.24p | 65.00p | 20080 |
05/01/2010 | 66.00p | 66.40p | 62.31p | 65.00p | 576305 |
04/01/2010 | 67.00p | 67.00p | 62.00p | 66.00p | 417090 |
31/12/2009 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
30/12/2009 | 63.50p | 65.00p | 63.50p | 65.00p | 0 |
29/12/2009 | 65.50p | 65.50p | 63.50p | 63.50p | 2500 |
24/12/2009 | 64.00p | 65.50p | 62.00p | 65.50p | 10545 |
23/12/2009 | 66.00p | 68.00p | 63.00p | 64.00p | 38915 |
22/12/2009 | 67.00p | 67.00p | 63.00p | 65.50p | 481875 |
21/12/2009 | 60.05p | 65.00p | 60.05p | 65.00p | 30990 |
18/12/2009 | 61.20p | 62.18p | 59.00p | 61.20p | 10870600 |
17/12/2009 | 62.40p | 62.40p | 60.80p | 61.20p | 49885 |
16/12/2009 | 62.40p | 62.40p | 61.20p | 61.20p | 56190 |
15/12/2009 | 60.05p | 65.77p | 60.05p | 61.20p | 64990 |
14/12/2009 | 63.00p | 65.77p | 63.00p | 63.00p | 121600 |
11/12/2009 | 63.00p | 65.77p | 63.00p | 63.00p | 16185 |
10/12/2009 | 63.50p | 66.77p | 62.40p | 63.00p | 30625 |
09/12/2009 | 58.00p | 65.80p | 58.00p | 63.50p | 19910 |
08/12/2009 | 58.00p | 58.00p | 58.00p | 58.00p | 260 |
07/12/2009 | 61.00p | 63.00p | 59.00p | 61.00p | 10925 |
04/12/2009 | 58.00p | 61.00p | 58.00p | 61.00p | 8000 |
03/12/2009 | 62.00p | 62.00p | 61.00p | 62.00p | 99400 |
02/12/2009 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
01/12/2009 | 63.00p | 63.00p | 62.00p | 62.00p | 0 |
30/11/2009 | 61.50p | 63.00p | 59.00p | 63.00p | 50575 |
27/11/2009 | 60.00p | 61.50p | 58.00p | 61.50p | 2325 |
26/11/2009 | 62.30p | 62.50p | 62.30p | 62.50p | 0 |
25/11/2009 | 59.00p | 62.30p | 59.00p | 62.30p | 25810 |
24/11/2009 | 59.00p | 62.50p | 59.00p | 62.50p | 250 |
23/11/2009 | 60.00p | 66.00p | 60.00p | 62.50p | 131000 |
20/11/2009 | 60.00p | 63.40p | 59.00p | 63.40p | 43965 |
19/11/2009 | 60.20p | 63.40p | 60.20p | 63.40p | 3350 |
18/11/2009 | 63.50p | 65.60p | 60.60p | 63.00p | 39930 |
17/11/2009 | 60.00p | 63.50p | 60.00p | 63.50p | 11400 |
16/11/2009 | 66.90p | 67.00p | 66.00p | 61.85p | 8980 |
13/11/2009 | 63.50p | 66.60p | 63.50p | 63.50p | 15000 |
12/11/2009 | 66.00p | 67.00p | 63.50p | 63.50p | 9500 |
11/11/2009 | 60.00p | 63.00p | 60.00p | 62.50p | 27625 |
10/11/2009 | 63.50p | 63.50p | 63.50p | 63.50p | 26175 |
09/11/2009 | 60.00p | 63.50p | 60.00p | 63.50p | 17270 |
06/11/2009 | 61.50p | 63.00p | 61.50p | 63.00p | 5000 |
05/11/2009 | 60.00p | 62.00p | 60.00p | 61.50p | 1410115 |
04/11/2009 | 62.00p | 62.00p | 61.00p | 61.00p | 19905 |
03/11/2009 | 62.00p | 62.00p | 62.00p | 62.00p | 30615 |
02/11/2009 | 62.00p | 64.00p | 62.00p | 64.00p | 17710 |
30/10/2009 | 67.00p | 67.50p | 67.00p | 67.50p | 69205 |
29/10/2009 | 65.00p | 65.00p | 63.50p | 63.50p | 66065 |
28/10/2009 | 60.00p | 61.50p | 60.00p | 61.50p | 9145 |
27/10/2009 | 62.50p | 62.50p | 62.50p | 62.50p | 8825 |
26/10/2009 | 61.00p | 62.50p | 60.00p | 62.50p | 20615 |
23/10/2009 | 68.00p | 68.00p | 64.50p | 64.50p | 2500 |
22/10/2009 | 63.50p | 64.50p | 63.50p | 64.50p | 36835 |
21/10/2009 | 63.00p | 63.50p | 63.00p | 63.50p | 7370 |
20/10/2009 | 60.00p | 63.00p | 60.00p | 63.00p | 19650 |
19/10/2009 | 64.00p | 64.00p | 63.40p | 63.40p | 37975 |
16/10/2009 | 64.00p | 64.00p | 61.00p | 62.90p | 630620 |
15/10/2009 | 62.00p | 63.00p | 56.00p | 59.60p | 69865 |
14/10/2009 | 57.00p | 59.00p | 57.00p | 59.00p | 41315 |
13/10/2009 | 62.00p | 62.00p | 60.50p | 60.50p | 30725 |
12/10/2009 | 57.00p | 62.00p | 57.00p | 62.00p | 70305 |
09/10/2009 | 60.00p | 61.50p | 57.00p | 61.50p | 143335 |
08/10/2009 | 67.00p | 67.00p | 63.50p | 63.50p | 172635 |
07/10/2009 | 64.00p | 64.00p | 63.50p | 63.50p | 54680 |
06/10/2009 | 64.00p | 66.00p | 64.00p | 66.00p | 30215 |
05/10/2009 | 66.00p | 70.00p | 66.00p | 67.00p | 50460 |
02/10/2009 | 64.90p | 65.00p | 64.90p | 65.00p | 2700 |
01/10/2009 | 63.00p | 64.90p | 63.00p | 64.90p | 1800 |
30/09/2009 | 63.00p | 63.00p | 63.00p | 63.00p | 1560 |
29/09/2009 | 62.00p | 63.00p | 62.00p | 63.00p | 1598925 |
28/09/2009 | 62.00p | 63.00p | 60.00p | 62.00p | 1058810 |
25/09/2009 | 62.00p | 62.00p | 60.55p | 60.55p | 35000 |
24/09/2009 | 60.75p | 61.00p | 60.75p | 61.00p | 44080 |
23/09/2009 | 59.40p | 60.75p | 59.40p | 60.75p | 35670 |
22/09/2009 | 59.00p | 60.60p | 59.00p | 60.60p | 49895 |
21/09/2009 | 58.00p | 59.55p | 58.00p | 59.55p | 101075 |
*Close Price adjusted for both dividends and splits