Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2010 | 42.00p | 43.50p | 41.50p | 42.00p | 314648 |
01/03/2010 | 43.00p | 43.00p | 42.00p | 42.00p | 316884 |
26/02/2010 | 42.00p | 43.50p | 41.75p | 42.00p | 307540 |
25/02/2010 | 43.00p | 43.85p | 41.00p | 41.75p | 151928 |
24/02/2010 | 43.50p | 43.75p | 41.50p | 43.75p | 215641 |
23/02/2010 | 43.50p | 43.50p | 41.50p | 42.00p | 292047 |
22/02/2010 | 42.50p | 43.50p | 41.05p | 43.50p | 108733 |
19/02/2010 | 42.00p | 42.50p | 40.77p | 41.50p | 155297 |
18/02/2010 | 42.25p | 42.25p | 41.00p | 41.00p | 112104 |
17/02/2010 | 42.00p | 42.25p | 41.05p | 42.25p | 1817438 |
16/02/2010 | 41.50p | 42.00p | 41.25p | 41.25p | 658427 |
15/02/2010 | 41.75p | 42.18p | 41.00p | 41.25p | 1101659 |
12/02/2010 | 41.50p | 42.25p | 41.25p | 41.50p | 126298 |
11/02/2010 | 41.50p | 42.95p | 41.50p | 42.25p | 115149 |
10/02/2010 | 42.00p | 43.50p | 41.75p | 42.50p | 172322 |
09/02/2010 | 42.00p | 44.00p | 42.00p | 42.75p | 45956 |
08/02/2010 | 43.50p | 44.00p | 42.50p | 42.75p | 463810 |
05/02/2010 | 42.50p | 45.00p | 42.50p | 43.75p | 571105 |
04/02/2010 | 43.50p | 45.50p | 42.50p | 43.50p | 308262 |
03/02/2010 | 43.00p | 44.50p | 42.75p | 42.75p | 293531 |
02/02/2010 | 44.00p | 44.75p | 43.00p | 43.75p | 382689 |
01/02/2010 | 43.00p | 44.00p | 42.85p | 44.00p | 128918 |
29/01/2010 | 42.75p | 44.00p | 42.56p | 43.00p | 298030 |
28/01/2010 | 41.75p | 44.00p | 41.75p | 44.00p | 1244046 |
27/01/2010 | 40.75p | 41.25p | 40.50p | 41.00p | 54855 |
26/01/2010 | 40.50p | 42.06p | 40.25p | 40.25p | 149219 |
25/01/2010 | 43.00p | 43.00p | 40.25p | 40.25p | 361307 |
22/01/2010 | 42.75p | 43.25p | 40.75p | 40.75p | 206349 |
21/01/2010 | 44.50p | 44.50p | 42.00p | 42.00p | 98426 |
20/01/2010 | 45.00p | 46.00p | 42.25p | 42.25p | 371969 |
19/01/2010 | 45.50p | 45.50p | 44.00p | 44.50p | 349702 |
18/01/2010 | 44.50p | 45.00p | 43.50p | 44.00p | 213468 |
15/01/2010 | 43.25p | 45.00p | 43.25p | 44.75p | 384929 |
14/01/2010 | 42.50p | 44.00p | 42.50p | 43.25p | 1017281 |
13/01/2010 | 42.75p | 43.00p | 41.00p | 43.00p | 285897 |
12/01/2010 | 41.75p | 43.00p | 41.75p | 42.50p | 619259 |
11/01/2010 | 40.50p | 42.50p | 40.00p | 42.50p | 319016 |
08/01/2010 | 41.25p | 41.25p | 39.25p | 41.00p | 255681 |
07/01/2010 | 42.00p | 42.50p | 40.00p | 41.75p | 421481 |
06/01/2010 | 42.75p | 42.75p | 42.00p | 42.25p | 178724 |
05/01/2010 | 42.25p | 43.00p | 40.05p | 43.00p | 459930 |
04/01/2010 | 40.25p | 42.00p | 39.25p | 42.00p | 357257 |
31/12/2009 | 40.00p | 40.00p | 39.25p | 40.00p | 83928 |
30/12/2009 | 40.00p | 40.00p | 39.50p | 40.00p | 92630 |
29/12/2009 | 39.75p | 40.00p | 38.50p | 40.00p | 85459 |
24/12/2009 | 40.00p | 40.00p | 38.60p | 39.50p | 22567 |
23/12/2009 | 40.00p | 40.00p | 38.75p | 38.75p | 330014 |
22/12/2009 | 39.75p | 40.00p | 38.75p | 40.00p | 315408 |
21/12/2009 | 40.00p | 40.00p | 39.00p | 39.00p | 236853 |
18/12/2009 | 39.50p | 40.00p | 38.75p | 39.25p | 948837 |
17/12/2009 | 39.00p | 40.00p | 38.17p | 40.00p | 158211 |
16/12/2009 | 40.00p | 40.00p | 38.00p | 39.00p | 302602 |
15/12/2009 | 39.75p | 39.75p | 38.25p | 39.25p | 230432 |
14/12/2009 | 38.00p | 39.00p | 38.00p | 38.00p | 516283 |
11/12/2009 | 36.50p | 38.00p | 35.85p | 37.25p | 376894 |
10/12/2009 | 39.00p | 39.00p | 35.50p | 36.00p | 609595 |
09/12/2009 | 39.00p | 39.25p | 38.00p | 38.00p | 594434 |
08/12/2009 | 39.75p | 39.75p | 38.36p | 38.50p | 693881 |
07/12/2009 | 39.75p | 40.40p | 38.75p | 38.75p | 213571 |
04/12/2009 | 40.75p | 40.75p | 39.00p | 39.50p | 255902 |
03/12/2009 | 40.50p | 40.50p | 39.00p | 39.75p | 580332 |
02/12/2009 | 40.75p | 40.75p | 39.50p | 40.50p | 581504 |
01/12/2009 | 40.00p | 41.00p | 40.00p | 40.75p | 435782 |
30/11/2009 | 40.00p | 41.40p | 38.75p | 40.25p | 307283 |
27/11/2009 | 38.50p | 41.75p | 38.50p | 39.50p | 978040 |
26/11/2009 | 41.75p | 42.00p | 37.00p | 37.00p | 907699 |
25/11/2009 | 41.00p | 41.50p | 40.25p | 40.25p | 258041 |
24/11/2009 | 42.75p | 42.75p | 41.00p | 41.00p | 400101 |
23/11/2009 | 41.50p | 42.75p | 41.25p | 42.50p | 113130 |
20/11/2009 | 42.00p | 44.39p | 40.75p | 40.75p | 305359 |
19/11/2009 | 45.50p | 45.64p | 43.00p | 43.00p | 187753 |
18/11/2009 | 42.75p | 45.25p | 41.85p | 44.75p | 371571 |
17/11/2009 | 41.50p | 43.00p | 41.35p | 43.00p | 727845 |
16/11/2009 | 41.75p | 42.00p | 40.75p | 41.25p | 223784 |
13/11/2009 | 40.00p | 42.00p | 40.00p | 42.00p | 51086 |
12/11/2009 | 41.50p | 41.75p | 39.75p | 40.50p | 481023 |
11/11/2009 | 40.50p | 41.75p | 39.75p | 41.75p | 472828 |
10/11/2009 | 41.50p | 41.50p | 39.25p | 40.00p | 209792 |
09/11/2009 | 43.00p | 44.00p | 40.00p | 41.75p | 180902 |
06/11/2009 | 44.00p | 44.00p | 41.25p | 41.50p | 730781 |
05/11/2009 | 44.00p | 45.25p | 43.00p | 44.50p | 800011 |
04/11/2009 | 43.25p | 44.75p | 42.75p | 44.75p | 422767 |
03/11/2009 | 43.50p | 44.00p | 43.25p | 43.25p | 411848 |
02/11/2009 | 44.00p | 44.00p | 43.50p | 43.50p | 262275 |
30/10/2009 | 43.00p | 44.50p | 43.00p | 44.50p | 229567 |
29/10/2009 | 42.50p | 44.25p | 42.00p | 43.00p | 230059 |
28/10/2009 | 43.25p | 44.25p | 41.75p | 42.25p | 413614 |
27/10/2009 | 43.00p | 43.25p | 41.00p | 41.75p | 471002 |
26/10/2009 | 41.50p | 42.50p | 41.50p | 41.75p | 60400 |
23/10/2009 | 40.25p | 44.00p | 40.00p | 43.00p | 356114 |
22/10/2009 | 42.00p | 42.00p | 40.00p | 40.25p | 377028 |
21/10/2009 | 41.75p | 42.75p | 39.25p | 42.25p | 308572 |
20/10/2009 | 41.00p | 41.50p | 40.00p | 40.00p | 135866 |
19/10/2009 | 39.50p | 41.50p | 38.75p | 41.50p | 515632 |
16/10/2009 | 39.25p | 39.25p | 38.50p | 39.25p | 1220578 |
15/10/2009 | 40.25p | 40.25p | 38.75p | 39.50p | 760052 |
14/10/2009 | 38.50p | 39.75p | 38.50p | 39.75p | 1673033 |
13/10/2009 | 40.50p | 40.50p | 38.00p | 38.00p | 477741 |
12/10/2009 | 39.50p | 40.50p | 39.50p | 40.25p | 741015 |
09/10/2009 | 40.75p | 40.75p | 39.50p | 40.25p | 672106 |
08/10/2009 | 41.00p | 41.75p | 40.75p | 41.50p | 643197 |
07/10/2009 | 42.25p | 42.25p | 41.00p | 41.75p | 468855 |
06/10/2009 | 43.75p | 43.75p | 41.75p | 42.75p | 602341 |
05/10/2009 | 43.00p | 44.00p | 42.50p | 43.75p | 915306 |
02/10/2009 | 43.00p | 43.50p | 42.75p | 42.75p | 231199 |
01/10/2009 | 44.50p | 44.50p | 43.50p | 44.00p | 1533583 |
30/09/2009 | 42.75p | 44.00p | 42.25p | 44.00p | 1300217 |
29/09/2009 | 41.75p | 42.75p | 40.25p | 42.75p | 417068 |
28/09/2009 | 41.00p | 41.75p | 40.00p | 41.75p | 90545 |
25/09/2009 | 41.00p | 42.00p | 41.00p | 41.00p | 343117 |
24/09/2009 | 42.75p | 42.75p | 41.50p | 41.50p | 511583 |
23/09/2009 | 42.75p | 42.75p | 41.25p | 41.25p | 800482 |
22/09/2009 | 42.00p | 43.00p | 41.25p | 43.00p | 352134 |
21/09/2009 | 43.00p | 43.00p | 39.50p | 41.75p | 488561 |
*Close Price adjusted for both dividends and splits