Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2010 | 25.50p | 25.50p | 25.35p | 25.50p | 23900 |
10/02/2010 | 25.50p | 25.50p | 25.35p | 25.50p | 1920 |
09/02/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
08/02/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
05/02/2010 | 25.50p | 25.85p | 23.00p | 25.50p | 10450 |
04/02/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
03/02/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
02/02/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
01/02/2010 | 26.50p | 26.50p | 24.00p | 25.50p | 18592 |
29/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
28/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
27/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
26/01/2010 | 26.50p | 26.50p | 24.50p | 26.50p | 9000 |
25/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
22/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
21/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
20/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
19/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
18/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
15/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
14/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
13/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
12/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
11/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
08/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
07/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
06/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
05/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 4460 |
04/01/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
31/12/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
30/12/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
29/12/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
24/12/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
23/12/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
22/12/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
21/12/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
18/12/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
17/12/2009 | 26.50p | 26.50p | 25.00p | 26.50p | 2000 |
16/12/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
15/12/2009 | 27.00p | 27.00p | 26.00p | 26.50p | 6000 |
14/12/2009 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
11/12/2009 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
10/12/2009 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
09/12/2009 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
08/12/2009 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/12/2009 | 27.00p | 27.00p | 26.00p | 27.00p | 4008 |
04/12/2009 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
03/12/2009 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
02/12/2009 | 26.50p | 27.00p | 25.50p | 27.00p | 159493 |
01/12/2009 | 26.50p | 27.75p | 26.50p | 26.50p | 100000 |
30/11/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
27/11/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
26/11/2009 | 27.50p | 27.50p | 25.00p | 26.50p | 20500 |
25/11/2009 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
24/11/2009 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
23/11/2009 | 28.00p | 28.00p | 27.50p | 27.50p | 0 |
20/11/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
19/11/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
18/11/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
17/11/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
16/11/2009 | 28.50p | 28.50p | 28.00p | 28.00p | 0 |
13/11/2009 | 28.00p | 28.50p | 28.00p | 28.50p | 75000 |
12/11/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
11/11/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
10/11/2009 | 28.50p | 28.00p | 26.00p | 28.00p | 16000 |
09/11/2009 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
06/11/2009 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
05/11/2009 | 28.50p | 28.50p | 28.32p | 28.50p | 920 |
04/11/2009 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
03/11/2009 | 28.50p | 28.50p | 27.00p | 28.50p | 4651 |
02/11/2009 | 29.00p | 28.50p | 28.00p | 28.50p | 12747 |
30/10/2009 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
29/10/2009 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
28/10/2009 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
27/10/2009 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
26/10/2009 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
23/10/2009 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
22/10/2009 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
21/10/2009 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
20/10/2009 | 30.00p | 29.00p | 26.00p | 29.00p | 13000 |
19/10/2009 | 30.00p | 30.00p | 27.00p | 30.00p | 10000 |
16/10/2009 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
15/10/2009 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
14/10/2009 | 30.00p | 30.00p | 28.04p | 30.00p | 2000 |
13/10/2009 | 30.50p | 26.00p | 26.00p | 30.00p | 24000 |
12/10/2009 | 30.50p | 30.50p | 28.05p | 30.50p | 500 |
09/10/2009 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
08/10/2009 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
07/10/2009 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
06/10/2009 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
05/10/2009 | 31.00p | 30.50p | 27.00p | 30.50p | 10563 |
02/10/2009 | 31.50p | 31.00p | 29.00p | 31.00p | 17789 |
01/10/2009 | 32.00p | 31.50p | 29.00p | 31.50p | 10000 |
30/09/2009 | 32.00p | 32.00p | 31.00p | 32.00p | 18966 |
29/09/2009 | 32.00p | 32.00p | 31.00p | 32.00p | 14918 |
28/09/2009 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
25/09/2009 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
24/09/2009 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
23/09/2009 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
22/09/2009 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
21/09/2009 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
*Close Price adjusted for both dividends and splits