Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2010 | 62.25p | 62.49p | 60.78p | 62.25p | 98980 |
09/02/2010 | 61.51p | 61.76p | 60.78p | 61.76p | 114271 |
08/02/2010 | 61.51p | 61.51p | 60.26p | 61.51p | 145669 |
05/02/2010 | 60.78p | 61.02p | 60.26p | 61.02p | 25352 |
04/02/2010 | 63.72p | 63.72p | 60.83p | 61.76p | 182934 |
03/02/2010 | 62.01p | 62.74p | 62.01p | 62.74p | 33940 |
02/02/2010 | 61.76p | 63.23p | 60.89p | 62.99p | 57043 |
01/02/2010 | 61.76p | 62.25p | 60.45p | 61.76p | 83433 |
29/01/2010 | 61.76p | 62.25p | 60.78p | 62.25p | 548395 |
28/01/2010 | 61.76p | 62.25p | 60.55p | 61.51p | 50668 |
27/01/2010 | 60.78p | 61.27p | 60.29p | 61.27p | 276673 |
26/01/2010 | 60.78p | 62.01p | 60.78p | 62.01p | 118606 |
25/01/2010 | 62.25p | 62.25p | 58.89p | 61.76p | 418600 |
22/01/2010 | 61.76p | 65.07p | 61.70p | 62.99p | 17775 |
21/01/2010 | 65.19p | 65.19p | 61.93p | 64.70p | 117146 |
20/01/2010 | 63.23p | 65.09p | 62.95p | 63.97p | 18646 |
19/01/2010 | 62.74p | 63.23p | 61.76p | 63.23p | 132253 |
18/01/2010 | 63.72p | 65.39p | 62.74p | 63.97p | 92327 |
15/01/2010 | 63.48p | 64.70p | 63.32p | 64.70p | 492743 |
14/01/2010 | 60.04p | 69.60p | 58.33p | 64.95p | 974030 |
13/01/2010 | 56.86p | 59.06p | 55.55p | 59.06p | 178979 |
12/01/2010 | 56.86p | 56.86p | 55.11p | 56.37p | 431897 |
11/01/2010 | 54.41p | 56.12p | 54.13p | 55.63p | 387630 |
08/01/2010 | 54.90p | 54.90p | 53.67p | 53.67p | 197986 |
07/01/2010 | 54.41p | 55.39p | 53.73p | 55.14p | 177869 |
06/01/2010 | 54.65p | 54.65p | 53.54p | 53.92p | 308362 |
05/01/2010 | 53.92p | 54.16p | 53.25p | 53.92p | 285833 |
04/01/2010 | 52.69p | 53.92p | 51.10p | 53.43p | 237579 |
31/12/2009 | 51.96p | 52.45p | 51.08p | 51.96p | 54252 |
30/12/2009 | 51.71p | 51.83p | 50.98p | 50.98p | 104417 |
29/12/2009 | 51.22p | 51.47p | 51.22p | 51.47p | 0 |
24/12/2009 | 50.98p | 51.64p | 50.58p | 51.22p | 190055 |
23/12/2009 | 50.24p | 51.22p | 49.26p | 51.22p | 493820 |
22/12/2009 | 48.28p | 49.41p | 48.28p | 49.02p | 18899 |
21/12/2009 | 49.02p | 50.18p | 49.02p | 49.26p | 38714 |
18/12/2009 | 50.24p | 50.24p | 49.75p | 49.75p | 4423 |
17/12/2009 | 50.24p | 50.24p | 49.12p | 49.51p | 38750 |
16/12/2009 | 50.49p | 50.49p | 49.02p | 50.24p | 471659 |
15/12/2009 | 50.24p | 50.49p | 49.12p | 49.75p | 127062 |
14/12/2009 | 49.02p | 50.63p | 47.55p | 50.49p | 584618 |
11/12/2009 | 48.77p | 48.77p | 47.64p | 48.28p | 130027 |
10/12/2009 | 49.02p | 49.02p | 47.06p | 48.04p | 716887 |
09/12/2009 | 45.83p | 50.00p | 44.97p | 49.75p | 282485 |
08/12/2009 | 44.11p | 45.58p | 43.50p | 45.58p | 201134 |
07/12/2009 | 44.60p | 44.60p | 43.62p | 43.87p | 276812 |
04/12/2009 | 41.66p | 45.58p | 41.66p | 44.11p | 354282 |
03/12/2009 | 40.68p | 40.68p | 40.00p | 40.68p | 16729 |
02/12/2009 | 40.44p | 40.68p | 40.32p | 40.68p | 37950 |
01/12/2009 | 41.42p | 41.42p | 40.44p | 40.44p | 67036 |
30/11/2009 | 39.21p | 40.44p | 39.21p | 40.44p | 8305 |
27/11/2009 | 41.17p | 41.17p | 39.21p | 40.44p | 35295 |
26/11/2009 | 41.17p | 41.17p | 39.21p | 39.70p | 837517 |
25/11/2009 | 39.70p | 41.17p | 39.21p | 40.19p | 277881 |
24/11/2009 | 31.13p | 41.17p | 31.13p | 39.46p | 2216544 |
23/11/2009 | 30.39p | 31.62p | 30.39p | 30.63p | 84315 |
20/11/2009 | 31.62p | 31.62p | 31.37p | 31.37p | 0 |
19/11/2009 | 30.88p | 31.62p | 30.88p | 31.62p | 102008 |
18/11/2009 | 32.11p | 32.55p | 30.88p | 31.86p | 55456 |
17/11/2009 | 31.86p | 32.20p | 31.37p | 32.11p | 94348 |
16/11/2009 | 32.11p | 32.11p | 31.37p | 31.86p | 333862 |
13/11/2009 | 32.11p | 32.35p | 29.90p | 32.35p | 65020 |
12/11/2009 | 30.88p | 31.86p | 30.39p | 31.13p | 181275 |
11/11/2009 | 32.11p | 32.11p | 29.90p | 31.37p | 191505 |
10/11/2009 | 34.80p | 34.80p | 32.84p | 32.84p | 290742 |
09/11/2009 | 35.78p | 35.78p | 35.29p | 35.29p | 54323 |
06/11/2009 | 36.27p | 36.52p | 36.27p | 36.52p | 26740 |
05/11/2009 | 36.52p | 37.01p | 36.52p | 37.01p | 12143 |
04/11/2009 | 37.74p | 37.74p | 36.27p | 36.52p | 125589 |
03/11/2009 | 37.74p | 37.74p | 36.76p | 37.01p | 323679 |
02/11/2009 | 38.23p | 38.48p | 38.23p | 38.48p | 771372 |
30/10/2009 | 38.23p | 38.72p | 38.23p | 38.72p | 98361 |
29/10/2009 | 38.23p | 38.72p | 38.23p | 38.72p | 17749 |
28/10/2009 | 38.23p | 38.97p | 38.23p | 38.72p | 337203 |
27/10/2009 | 38.23p | 38.72p | 38.23p | 38.72p | 41804 |
26/10/2009 | 38.23p | 38.72p | 38.23p | 38.72p | 121263 |
23/10/2009 | 38.72p | 38.72p | 38.72p | 38.72p | 210 |
22/10/2009 | 37.74p | 38.72p | 37.74p | 38.72p | 164202 |
21/10/2009 | 38.23p | 38.72p | 37.25p | 38.72p | 1398206 |
20/10/2009 | 38.23p | 38.72p | 37.99p | 38.72p | 2134355 |
19/10/2009 | 37.50p | 38.23p | 37.50p | 38.23p | 1573030 |
16/10/2009 | 37.50p | 38.23p | 37.50p | 38.23p | 115552 |
15/10/2009 | 37.50p | 37.99p | 37.50p | 37.99p | 203596 |
14/10/2009 | 37.25p | 38.23p | 37.25p | 38.23p | 156315 |
13/10/2009 | 37.74p | 37.74p | 37.74p | 37.74p | 67402 |
12/10/2009 | 37.74p | 37.74p | 37.74p | 37.74p | 36135 |
09/10/2009 | 37.74p | 37.74p | 37.74p | 37.74p | 80849 |
08/10/2009 | 37.25p | 37.74p | 37.25p | 37.74p | 97534 |
07/10/2009 | 37.25p | 37.25p | 37.01p | 37.01p | 431039 |
06/10/2009 | 36.27p | 38.23p | 36.27p | 38.23p | 512207 |
05/10/2009 | 37.01p | 37.01p | 36.52p | 36.52p | 26605 |
02/10/2009 | 37.25p | 37.25p | 35.54p | 36.27p | 586429 |
01/10/2009 | 35.78p | 35.78p | 35.78p | 35.78p | 229163 |
30/09/2009 | 36.76p | 36.76p | 35.54p | 35.78p | 310288 |
29/09/2009 | 34.31p | 39.21p | 34.31p | 35.54p | 584440 |
28/09/2009 | 29.41p | 33.33p | 29.41p | 33.33p | 456091 |
25/09/2009 | 29.41p | 29.41p | 28.43p | 28.43p | 226129 |
24/09/2009 | 32.35p | 32.35p | 29.90p | 30.39p | 282458 |
23/09/2009 | 33.82p | 33.82p | 33.33p | 33.33p | 71429 |
22/09/2009 | 34.07p | 34.07p | 33.82p | 33.82p | 34303 |
21/09/2009 | 34.31p | 34.31p | 33.82p | 34.07p | 204803 |
*Close Price adjusted for both dividends and splits