Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/02/2010 | 69.39p | 72.09p | 68.89p | 71.14p | 192899 |
19/02/2010 | 68.40p | 69.39p | 67.90p | 68.89p | 260954 |
18/02/2010 | 68.40p | 69.29p | 67.65p | 68.40p | 155024 |
17/02/2010 | 65.90p | 68.89p | 65.40p | 68.89p | 161826 |
16/02/2010 | 64.90p | 65.90p | 64.90p | 64.90p | 106139 |
15/02/2010 | 62.90p | 64.90p | 62.16p | 64.40p | 231084 |
12/02/2010 | 64.90p | 66.10p | 62.90p | 63.40p | 126979 |
11/02/2010 | 66.40p | 67.40p | 64.95p | 65.65p | 187842 |
10/02/2010 | 66.15p | 66.40p | 65.45p | 65.90p | 202912 |
09/02/2010 | 65.90p | 67.90p | 64.90p | 66.65p | 87622 |
08/02/2010 | 66.40p | 66.40p | 66.15p | 66.15p | 14166 |
05/02/2010 | 67.40p | 69.69p | 65.80p | 67.65p | 225513 |
04/02/2010 | 69.89p | 70.89p | 67.40p | 67.65p | 140761 |
03/02/2010 | 68.89p | 69.89p | 67.65p | 69.89p | 785369 |
02/02/2010 | 67.65p | 69.39p | 65.90p | 68.89p | 184444 |
01/02/2010 | 67.65p | 70.14p | 67.65p | 69.89p | 67655 |
29/01/2010 | 67.90p | 69.41p | 67.90p | 69.39p | 47702 |
28/01/2010 | 70.89p | 70.98p | 68.40p | 68.89p | 182214 |
27/01/2010 | 73.39p | 73.39p | 68.89p | 70.39p | 614120 |
26/01/2010 | 71.39p | 73.64p | 71.39p | 73.39p | 391357 |
25/01/2010 | 71.39p | 72.89p | 71.39p | 72.64p | 75738 |
22/01/2010 | 71.89p | 73.09p | 71.39p | 71.89p | 174408 |
21/01/2010 | 72.39p | 74.39p | 71.89p | 72.64p | 216771 |
20/01/2010 | 72.89p | 74.89p | 72.39p | 73.14p | 490878 |
19/01/2010 | 74.89p | 74.89p | 71.89p | 72.64p | 1054933 |
18/01/2010 | 72.89p | 74.89p | 72.29p | 74.14p | 274065 |
15/01/2010 | 71.39p | 75.78p | 70.04p | 72.89p | 705861 |
14/01/2010 | 69.89p | 71.04p | 69.39p | 70.39p | 217446 |
13/01/2010 | 69.89p | 71.09p | 66.91p | 70.39p | 1170964 |
12/01/2010 | 68.40p | 70.39p | 66.90p | 67.65p | 255865 |
11/01/2010 | 69.89p | 71.89p | 66.95p | 68.65p | 2198221 |
08/01/2010 | 67.90p | 69.89p | 64.90p | 68.15p | 1814204 |
07/01/2010 | 63.40p | 66.90p | 61.91p | 66.90p | 365149 |
06/01/2010 | 61.41p | 66.90p | 60.01p | 65.40p | 317296 |
05/01/2010 | 59.66p | 63.65p | 58.91p | 61.41p | 154462 |
04/01/2010 | 54.92p | 59.41p | 54.92p | 58.91p | 103082 |
31/12/2009 | 55.42p | 55.89p | 53.42p | 55.42p | 19306 |
30/12/2009 | 55.17p | 56.91p | 53.42p | 55.42p | 7482 |
29/12/2009 | 57.41p | 57.41p | 53.42p | 55.17p | 47818 |
24/12/2009 | 55.42p | 55.42p | 55.42p | 55.42p | 0 |
23/12/2009 | 54.92p | 57.41p | 53.67p | 55.42p | 30866 |
22/12/2009 | 53.67p | 55.91p | 52.17p | 55.67p | 29195 |
21/12/2009 | 54.92p | 55.67p | 52.17p | 55.67p | 51782 |
18/12/2009 | 50.42p | 53.67p | 48.93p | 53.67p | 70107 |
17/12/2009 | 52.67p | 54.17p | 51.42p | 54.17p | 46830 |
16/12/2009 | 52.42p | 54.92p | 50.92p | 52.67p | 36009 |
15/12/2009 | 53.92p | 53.92p | 48.93p | 51.67p | 67061 |
14/12/2009 | 54.92p | 58.16p | 54.92p | 56.41p | 173058 |
11/12/2009 | 55.91p | 57.91p | 53.42p | 55.91p | 246176 |
10/12/2009 | 56.66p | 56.91p | 53.42p | 55.17p | 86334 |
09/12/2009 | 56.66p | 56.66p | 53.67p | 54.67p | 51078 |
08/12/2009 | 55.17p | 56.91p | 51.93p | 55.17p | 905775 |
07/12/2009 | 52.92p | 54.92p | 50.67p | 52.17p | 206414 |
04/12/2009 | 48.68p | 49.42p | 46.93p | 48.18p | 29023 |
03/12/2009 | 49.92p | 49.92p | 47.93p | 48.68p | 69618 |
02/12/2009 | 50.17p | 50.92p | 49.42p | 49.42p | 16132 |
01/12/2009 | 48.93p | 50.92p | 48.43p | 48.43p | 46487 |
30/11/2009 | 48.43p | 48.93p | 45.93p | 46.93p | 32377 |
27/11/2009 | 46.93p | 47.68p | 46.43p | 47.68p | 61193 |
26/11/2009 | 47.18p | 48.18p | 47.18p | 48.18p | 25285 |
25/11/2009 | 47.18p | 48.93p | 47.18p | 47.93p | 103711 |
24/11/2009 | 48.93p | 48.93p | 46.43p | 47.43p | 33844 |
23/11/2009 | 48.43p | 48.93p | 47.68p | 47.68p | 22043 |
20/11/2009 | 48.93p | 48.93p | 47.43p | 47.68p | 26238 |
19/11/2009 | 50.67p | 50.92p | 47.93p | 48.18p | 65099 |
18/11/2009 | 49.92p | 49.92p | 48.93p | 48.93p | 3946 |
17/11/2009 | 49.92p | 51.92p | 47.93p | 48.93p | 41062 |
16/11/2009 | 50.92p | 51.92p | 49.92p | 51.42p | 46367 |
13/11/2009 | 50.42p | 51.92p | 49.92p | 49.92p | 33679 |
12/11/2009 | 49.42p | 50.92p | 48.18p | 50.42p | 5034844 |
11/11/2009 | 49.92p | 50.92p | 49.92p | 49.92p | 1873687 |
10/11/2009 | 51.92p | 51.92p | 49.42p | 49.42p | 94016 |
09/11/2009 | 49.92p | 51.42p | 49.42p | 49.42p | 321457 |
06/11/2009 | 49.42p | 49.42p | 46.93p | 47.93p | 14156 |
05/11/2009 | 47.93p | 49.92p | 46.68p | 46.68p | 58120 |
04/11/2009 | 49.92p | 49.92p | 48.93p | 48.93p | 47983 |
03/11/2009 | 49.92p | 49.92p | 47.93p | 48.68p | 765160 |
02/11/2009 | 52.42p | 52.42p | 49.92p | 51.92p | 33405 |
30/10/2009 | 54.92p | 55.91p | 49.42p | 49.42p | 124837 |
29/10/2009 | 52.92p | 53.92p | 52.92p | 53.92p | 10015 |
28/10/2009 | 51.92p | 52.92p | 49.42p | 51.42p | 47939 |
27/10/2009 | 53.42p | 54.92p | 52.92p | 54.67p | 91139 |
26/10/2009 | 57.91p | 58.91p | 54.92p | 55.42p | 44045 |
23/10/2009 | 54.92p | 57.91p | 54.92p | 56.41p | 2246965 |
22/10/2009 | 50.92p | 52.92p | 50.92p | 52.92p | 11516 |
21/10/2009 | 52.92p | 54.92p | 50.92p | 52.42p | 72277 |
20/10/2009 | 54.92p | 54.92p | 52.92p | 54.42p | 127041 |
19/10/2009 | 57.91p | 57.91p | 53.92p | 54.67p | 86325 |
16/10/2009 | 53.92p | 56.91p | 51.92p | 56.91p | 147264 |
15/10/2009 | 53.42p | 53.42p | 51.92p | 52.67p | 7059 |
14/10/2009 | 51.92p | 53.92p | 51.92p | 53.17p | 189288 |
13/10/2009 | 53.92p | 53.92p | 53.17p | 53.17p | 7253 |
12/10/2009 | 53.92p | 53.92p | 53.17p | 53.17p | 35053 |
09/10/2009 | 52.42p | 53.92p | 49.42p | 52.67p | 151210 |
08/10/2009 | 53.92p | 53.92p | 51.92p | 51.92p | 48254 |
07/10/2009 | 51.92p | 53.42p | 51.42p | 51.92p | 24919 |
06/10/2009 | 53.92p | 53.92p | 52.92p | 52.92p | 59176 |
05/10/2009 | 54.92p | 54.92p | 49.92p | 52.92p | 65164 |
02/10/2009 | 52.92p | 53.92p | 50.92p | 52.92p | 52014 |
01/10/2009 | 54.42p | 54.42p | 53.67p | 53.67p | 372050 |
30/09/2009 | 53.42p | 54.92p | 53.42p | 53.92p | 92701 |
29/09/2009 | 52.67p | 54.92p | 52.42p | 54.92p | 5508 |
28/09/2009 | 54.92p | 55.91p | 53.92p | 55.91p | 78419 |
25/09/2009 | 56.91p | 56.91p | 55.42p | 56.66p | 140213 |
24/09/2009 | 56.91p | 57.16p | 56.91p | 57.16p | 0 |
23/09/2009 | 56.41p | 56.91p | 55.42p | 56.91p | 7511 |
22/09/2009 | 55.42p | 55.67p | 55.42p | 55.67p | 116678 |
21/09/2009 | 56.91p | 57.41p | 55.42p | 57.41p | 106627 |
*Close Price adjusted for both dividends and splits