Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2010 | 91.75p | 93.50p | 90.00p | 93.50p | 264590 |
18/02/2010 | 92.50p | 93.50p | 91.76p | 93.50p | 17640 |
17/02/2010 | 91.75p | 92.50p | 91.00p | 92.50p | 37165 |
16/02/2010 | 90.50p | 91.75p | 90.50p | 91.75p | 59601 |
15/02/2010 | 90.50p | 90.75p | 89.80p | 90.75p | 13000 |
12/02/2010 | 89.25p | 90.50p | 89.25p | 90.50p | 33475 |
11/02/2010 | 89.50p | 90.75p | 89.00p | 90.50p | 41550 |
10/02/2010 | 91.00p | 91.00p | 88.79p | 89.50p | 36061 |
09/02/2010 | 90.00p | 90.50p | 88.79p | 90.00p | 31316 |
08/02/2010 | 89.00p | 90.50p | 89.00p | 90.00p | 52000 |
05/02/2010 | 90.50p | 90.50p | 89.00p | 89.00p | 50792 |
04/02/2010 | 91.00p | 92.40p | 90.00p | 90.00p | 66196 |
03/02/2010 | 92.50p | 92.50p | 91.90p | 92.50p | 74410 |
02/02/2010 | 93.00p | 93.00p | 90.50p | 93.00p | 3000 |
01/02/2010 | 90.50p | 92.75p | 90.50p | 92.25p | 45597 |
29/01/2010 | 91.50p | 92.00p | 90.75p | 92.00p | 38800 |
28/01/2010 | 90.00p | 92.50p | 90.00p | 91.00p | 66104 |
27/01/2010 | 92.00p | 92.00p | 89.15p | 91.75p | 79007 |
26/01/2010 | 92.50p | 92.50p | 90.25p | 92.00p | 87323 |
25/01/2010 | 93.00p | 93.00p | 91.75p | 92.50p | 499258 |
22/01/2010 | 92.00p | 93.00p | 91.51p | 93.00p | 118914 |
21/01/2010 | 96.00p | 96.00p | 93.00p | 94.00p | 16825 |
20/01/2010 | 96.25p | 96.40p | 94.50p | 94.50p | 6806 |
19/01/2010 | 93.50p | 96.25p | 93.00p | 96.25p | 93870 |
18/01/2010 | 95.25p | 95.75p | 94.00p | 95.75p | 49168 |
15/01/2010 | 96.00p | 96.00p | 95.00p | 95.25p | 18896 |
14/01/2010 | 95.00p | 96.40p | 95.00p | 96.00p | 18050 |
13/01/2010 | 95.00p | 96.25p | 94.66p | 95.75p | 65028 |
12/01/2010 | 95.50p | 96.50p | 94.50p | 96.50p | 86071 |
11/01/2010 | 96.00p | 96.75p | 95.50p | 96.75p | 86121 |
08/01/2010 | 95.50p | 96.25p | 94.60p | 96.25p | 65408 |
07/01/2010 | 95.75p | 96.25p | 93.10p | 96.25p | 84285 |
06/01/2010 | 93.75p | 94.40p | 93.50p | 94.25p | 39648 |
05/01/2010 | 93.25p | 94.00p | 93.00p | 94.00p | 188455 |
04/01/2010 | 93.00p | 94.25p | 92.65p | 93.75p | 37361 |
31/12/2009 | 94.00p | 94.00p | 93.00p | 93.00p | 16325 |
30/12/2009 | 94.00p | 94.00p | 93.10p | 94.00p | 42176 |
29/12/2009 | 94.00p | 94.50p | 92.15p | 94.00p | 52285 |
24/12/2009 | 93.75p | 94.00p | 93.00p | 93.00p | 20499 |
23/12/2009 | 93.00p | 93.50p | 92.50p | 93.00p | 14500 |
22/12/2009 | 91.00p | 94.00p | 91.00p | 93.00p | 120517 |
21/12/2009 | 88.50p | 90.25p | 88.50p | 89.25p | 288452 |
18/12/2009 | 89.00p | 89.50p | 86.75p | 86.75p | 365835 |
17/12/2009 | 89.00p | 89.25p | 88.00p | 88.75p | 81531 |
16/12/2009 | 90.25p | 90.25p | 89.00p | 89.75p | 44796 |
15/12/2009 | 89.50p | 89.75p | 88.15p | 89.00p | 64628 |
14/12/2009 | 89.50p | 90.90p | 89.00p | 89.50p | 106679 |
11/12/2009 | 89.25p | 90.40p | 88.75p | 89.50p | 25088 |
10/12/2009 | 88.00p | 90.15p | 88.00p | 89.25p | 25657 |
09/12/2009 | 87.50p | 90.00p | 87.50p | 88.00p | 264273 |
08/12/2009 | 90.25p | 90.25p | 87.75p | 88.00p | 39208 |
07/12/2009 | 89.00p | 91.40p | 88.00p | 90.25p | 80045 |
04/12/2009 | 90.50p | 92.40p | 90.00p | 92.00p | 105256 |
03/12/2009 | 92.00p | 92.50p | 90.50p | 91.75p | 21954 |
02/12/2009 | 90.75p | 91.40p | 89.75p | 90.75p | 56031 |
01/12/2009 | 90.00p | 91.50p | 89.50p | 90.75p | 55965 |
30/11/2009 | 88.75p | 90.00p | 88.24p | 90.00p | 39103 |
27/11/2009 | 88.00p | 88.75p | 86.74p | 88.75p | 120267 |
26/11/2009 | 89.00p | 90.75p | 88.00p | 88.00p | 54142 |
25/11/2009 | 92.00p | 92.00p | 89.75p | 91.25p | 27054 |
24/11/2009 | 91.00p | 92.40p | 91.00p | 92.00p | 64139 |
23/11/2009 | 92.50p | 92.75p | 91.00p | 92.00p | 30677 |
20/11/2009 | 91.00p | 91.00p | 89.75p | 90.50p | 78750 |
19/11/2009 | 93.00p | 93.00p | 91.50p | 91.50p | 30300 |
18/11/2009 | 92.50p | 93.40p | 92.00p | 92.00p | 72617 |
17/11/2009 | 93.25p | 94.50p | 92.75p | 93.25p | 86932 |
16/11/2009 | 92.25p | 94.30p | 92.25p | 93.75p | 46600 |
13/11/2009 | 92.00p | 92.25p | 91.05p | 92.25p | 84282 |
12/11/2009 | 93.75p | 94.25p | 92.01p | 92.75p | 50520 |
11/11/2009 | 93.00p | 94.50p | 92.25p | 93.00p | 116133 |
10/11/2009 | 89.50p | 92.50p | 89.50p | 92.50p | 59294 |
09/11/2009 | 89.50p | 89.50p | 89.50p | 89.50p | 32758 |
06/11/2009 | 89.00p | 89.00p | 88.75p | 88.75p | 78549 |
05/11/2009 | 89.50p | 90.50p | 89.50p | 90.50p | 66710 |
04/11/2009 | 88.75p | 90.50p | 87.75p | 90.50p | 37372 |
03/11/2009 | 87.00p | 88.50p | 87.00p | 88.50p | 9150 |
02/11/2009 | 88.50p | 90.25p | 88.50p | 90.25p | 77695 |
30/10/2009 | 90.75p | 90.75p | 88.50p | 88.50p | 69112 |
29/10/2009 | 87.75p | 89.75p | 87.75p | 88.50p | 61617 |
28/10/2009 | 89.50p | 90.50p | 89.50p | 90.50p | 51535 |
27/10/2009 | 89.50p | 91.00p | 89.50p | 91.00p | 62560 |
26/10/2009 | 90.00p | 90.50p | 90.00p | 90.50p | 53403 |
23/10/2009 | 92.00p | 92.00p | 91.50p | 91.50p | 74945 |
22/10/2009 | 91.75p | 92.00p | 91.00p | 92.00p | 75213 |
21/10/2009 | 91.00p | 93.00p | 91.00p | 93.00p | 31921 |
20/10/2009 | 94.00p | 94.00p | 93.75p | 93.75p | 15800 |
19/10/2009 | 91.25p | 93.00p | 91.25p | 93.00p | 55480 |
16/10/2009 | 93.00p | 94.50p | 91.00p | 91.00p | 86998 |
15/10/2009 | 92.00p | 92.00p | 92.00p | 92.00p | 96656 |
14/10/2009 | 92.50p | 92.50p | 92.50p | 92.50p | 147410 |
13/10/2009 | 93.75p | 93.75p | 91.50p | 91.50p | 24100 |
12/10/2009 | 93.75p | 93.75p | 93.75p | 93.75p | 33713 |
09/10/2009 | 92.50p | 92.50p | 91.00p | 91.00p | 18975 |
08/10/2009 | 91.75p | 94.25p | 90.25p | 92.00p | 97500 |
07/10/2009 | 90.50p | 90.75p | 90.50p | 90.75p | 37300 |
06/10/2009 | 88.25p | 90.50p | 88.25p | 90.50p | 101865 |
05/10/2009 | 88.25p | 88.25p | 88.25p | 88.25p | 211516 |
02/10/2009 | 90.00p | 90.50p | 88.00p | 88.25p | 39318 |
01/10/2009 | 90.25p | 91.00p | 90.00p | 90.00p | 75543 |
30/09/2009 | 90.75p | 91.50p | 90.00p | 90.00p | 90086 |
29/09/2009 | 88.50p | 90.50p | 88.50p | 90.50p | 64229 |
28/09/2009 | 88.00p | 89.00p | 88.00p | 89.00p | 91549 |
25/09/2009 | 89.50p | 89.50p | 88.50p | 88.50p | 30668 |
24/09/2009 | 88.50p | 89.25p | 88.25p | 88.50p | 170347 |
23/09/2009 | 89.00p | 89.25p | 89.00p | 89.25p | 98365 |
22/09/2009 | 91.00p | 91.00p | 88.50p | 89.00p | 35562 |
21/09/2009 | 93.50p | 93.50p | 89.00p | 89.75p | 63725 |
*Close Price adjusted for both dividends and splits