Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2010 | 70.00p | 70.00p | 63.47p | 67.20p | 14765 |
18/02/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 536 |
17/02/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 2143 |
16/02/2010 | 72.33p | 72.33p | 67.20p | 70.00p | 6750 |
15/02/2010 | 72.33p | 72.33p | 72.33p | 72.33p | 0 |
12/02/2010 | 72.33p | 72.33p | 72.33p | 72.33p | 0 |
11/02/2010 | 72.33p | 72.33p | 72.33p | 72.33p | 0 |
10/02/2010 | 72.33p | 72.33p | 70.00p | 72.33p | 1832 |
09/02/2010 | 73.73p | 73.73p | 70.00p | 72.33p | 5966 |
08/02/2010 | 74.20p | 74.20p | 70.00p | 73.73p | 8131 |
05/02/2010 | 74.20p | 74.20p | 74.20p | 74.20p | 0 |
04/02/2010 | 76.07p | 76.07p | 70.00p | 74.20p | 11250 |
03/02/2010 | 78.40p | 78.40p | 70.93p | 76.07p | 41939 |
02/02/2010 | 78.40p | 78.40p | 77.47p | 78.40p | 10286 |
01/02/2010 | 78.40p | 79.80p | 78.40p | 78.40p | 6209 |
29/01/2010 | 78.40p | 78.40p | 74.67p | 78.40p | 18214 |
28/01/2010 | 77.00p | 78.40p | 74.67p | 78.40p | 21429 |
27/01/2010 | 77.00p | 78.87p | 77.00p | 77.00p | 3214 |
26/01/2010 | 76.07p | 78.87p | 76.07p | 77.00p | 24107 |
25/01/2010 | 76.07p | 77.47p | 75.60p | 76.07p | 17143 |
22/01/2010 | 76.07p | 76.30p | 74.67p | 76.07p | 9611 |
21/01/2010 | 76.07p | 76.07p | 76.07p | 76.07p | 0 |
20/01/2010 | 76.07p | 76.30p | 76.07p | 76.07p | 235 |
19/01/2010 | 76.07p | 76.07p | 76.07p | 76.07p | 0 |
18/01/2010 | 76.07p | 79.33p | 76.07p | 76.07p | 10714 |
15/01/2010 | 76.07p | 76.07p | 74.67p | 76.07p | 9429 |
14/01/2010 | 76.07p | 76.07p | 76.07p | 76.07p | 0 |
13/01/2010 | 76.07p | 77.47p | 76.07p | 76.07p | 1083 |
12/01/2010 | 76.07p | 76.07p | 76.07p | 76.07p | 0 |
11/01/2010 | 76.53p | 77.47p | 75.13p | 76.07p | 9766 |
08/01/2010 | 76.53p | 76.53p | 76.53p | 76.53p | 0 |
07/01/2010 | 76.53p | 78.40p | 75.86p | 76.53p | 5370 |
06/01/2010 | 74.20p | 80.27p | 74.20p | 76.53p | 9884 |
05/01/2010 | 74.20p | 76.53p | 74.20p | 74.20p | 6600 |
04/01/2010 | 72.33p | 77.47p | 72.33p | 74.20p | 16086 |
31/12/2009 | 72.33p | 72.33p | 72.33p | 72.33p | 0 |
30/12/2009 | 71.87p | 74.67p | 71.87p | 72.33p | 3214 |
29/12/2009 | 70.93p | 73.73p | 70.93p | 71.87p | 6782 |
24/12/2009 | 70.47p | 72.80p | 70.47p | 70.93p | 1607 |
23/12/2009 | 69.53p | 73.73p | 69.53p | 70.47p | 5149 |
22/12/2009 | 69.07p | 70.93p | 69.07p | 69.53p | 16816 |
21/12/2009 | 68.13p | 70.93p | 67.20p | 69.07p | 9046 |
18/12/2009 | 66.73p | 71.87p | 66.73p | 68.13p | 11582 |
17/12/2009 | 66.73p | 68.13p | 66.73p | 66.73p | 2893 |
16/12/2009 | 66.73p | 68.13p | 66.73p | 66.73p | 3466 |
15/12/2009 | 67.67p | 68.02p | 65.33p | 66.73p | 24365 |
14/12/2009 | 68.60p | 68.60p | 66.73p | 66.73p | 5357 |
11/12/2009 | 68.60p | 68.95p | 68.60p | 68.60p | 1436 |
10/12/2009 | 72.33p | 72.80p | 67.20p | 68.60p | 12809 |
09/12/2009 | 74.20p | 75.13p | 72.33p | 72.33p | 1071 |
08/12/2009 | 76.53p | 76.53p | 73.73p | 75.13p | 5143 |
07/12/2009 | 75.60p | 76.53p | 75.60p | 76.53p | 0 |
04/12/2009 | 75.60p | 75.60p | 74.67p | 75.60p | 2893 |
03/12/2009 | 75.13p | 78.40p | 73.73p | 75.60p | 47879 |
02/12/2009 | 64.40p | 75.97p | 64.40p | 74.20p | 45629 |
01/12/2009 | 62.07p | 62.07p | 60.67p | 62.07p | 5089 |
30/11/2009 | 62.07p | 62.07p | 62.07p | 62.07p | 0 |
27/11/2009 | 62.07p | 62.07p | 62.07p | 62.07p | 0 |
26/11/2009 | 62.07p | 63.44p | 62.07p | 62.07p | 2939 |
25/11/2009 | 62.07p | 62.07p | 61.60p | 62.07p | 7179 |
24/11/2009 | 60.20p | 63.16p | 59.36p | 62.07p | 11298 |
23/11/2009 | 56.47p | 62.02p | 56.00p | 60.20p | 76758 |
20/11/2009 | 52.27p | 60.67p | 52.27p | 56.93p | 76347 |
19/11/2009 | 47.60p | 48.14p | 47.60p | 47.60p | 338 |
18/11/2009 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
17/11/2009 | 47.60p | 47.60p | 46.67p | 47.60p | 1661 |
16/11/2009 | 45.27p | 47.60p | 45.27p | 47.60p | 0 |
13/11/2009 | 47.60p | 47.60p | 46.67p | 47.60p | 674 |
12/11/2009 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
11/11/2009 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
10/11/2009 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
09/11/2009 | 47.60p | 47.60p | 46.85p | 47.60p | 5357 |
06/11/2009 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
05/11/2009 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
04/11/2009 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
03/11/2009 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
02/11/2009 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
30/10/2009 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
29/10/2009 | 48.07p | 47.60p | 44.80p | 47.60p | 11307 |
28/10/2009 | 48.07p | 48.07p | 48.07p | 48.07p | 0 |
27/10/2009 | 49.00p | 49.00p | 48.07p | 48.07p | 0 |
26/10/2009 | 49.00p | 49.00p | 47.65p | 49.00p | 1071 |
23/10/2009 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
22/10/2009 | 49.93p | 49.93p | 49.00p | 49.00p | 0 |
21/10/2009 | 49.47p | 51.99p | 46.67p | 49.47p | 21429 |
20/10/2009 | 48.53p | 49.47p | 48.53p | 49.47p | 9891 |
19/10/2009 | 44.33p | 48.53p | 44.33p | 48.53p | 12857 |
16/10/2009 | 44.33p | 45.59p | 43.40p | 44.33p | 5488 |
15/10/2009 | 44.33p | 45.73p | 44.33p | 44.33p | 13467 |
14/10/2009 | 44.33p | 45.20p | 44.33p | 44.33p | 5357 |
13/10/2009 | 48.07p | 47.67p | 40.60p | 44.33p | 32736 |
12/10/2009 | 50.40p | 49.67p | 45.73p | 48.07p | 14637 |
09/10/2009 | 50.87p | 51.80p | 50.40p | 50.40p | 4286 |
08/10/2009 | 50.87p | 50.87p | 50.40p | 50.40p | 0 |
07/10/2009 | 50.87p | 50.87p | 50.40p | 50.40p | 0 |
06/10/2009 | 50.87p | 50.87p | 50.40p | 50.40p | 0 |
05/10/2009 | 50.87p | 50.87p | 50.40p | 50.40p | 0 |
02/10/2009 | 50.40p | 50.40p | 50.40p | 50.40p | 0 |
01/10/2009 | 50.40p | 50.40p | 48.53p | 50.40p | 1286 |
30/09/2009 | 50.40p | 50.40p | 50.40p | 50.40p | 0 |
29/09/2009 | 50.87p | 50.87p | 50.40p | 50.40p | 0 |
28/09/2009 | 50.40p | 50.40p | 48.57p | 50.40p | 161 |
25/09/2009 | 50.40p | 50.40p | 48.53p | 50.40p | 4714 |
24/09/2009 | 50.40p | 50.40p | 50.40p | 50.40p | 0 |
23/09/2009 | 49.93p | 50.40p | 48.53p | 50.40p | 1394 |
22/09/2009 | 50.87p | 51.33p | 50.87p | 50.87p | 1071 |
21/09/2009 | 52.73p | 49.47p | 49.47p | 50.87p | 2265 |
*Close Price adjusted for both dividends and splits