Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2010 | 97.43p | 99.40p | 95.95p | 97.43p | 36581 |
05/02/2010 | 97.43p | 98.41p | 95.95p | 97.43p | 28096 |
04/02/2010 | 97.92p | 99.79p | 95.95p | 97.43p | 89 |
03/02/2010 | 97.92p | 98.02p | 96.94p | 97.92p | 1110 |
02/02/2010 | 97.92p | 99.89p | 96.94p | 97.92p | 14647 |
01/02/2010 | 96.44p | 100.38p | 95.46p | 96.94p | 63966 |
29/01/2010 | 98.17p | 101.36p | 94.97p | 96.44p | 105069 |
28/01/2010 | 100.87p | 100.87p | 97.92p | 98.17p | 20239 |
27/01/2010 | 101.86p | 103.82p | 99.56p | 101.86p | 22873 |
26/01/2010 | 102.84p | 104.98p | 100.38p | 101.86p | 79244 |
25/01/2010 | 102.84p | 104.98p | 100.02p | 102.84p | 14087 |
22/01/2010 | 103.82p | 105.79p | 103.82p | 103.82p | 28452 |
21/01/2010 | 103.82p | 106.19p | 102.84p | 103.82p | 139424 |
20/01/2010 | 104.81p | 105.30p | 102.84p | 103.58p | 11268 |
19/01/2010 | 104.81p | 106.53p | 103.58p | 104.81p | 21801 |
18/01/2010 | 100.87p | 107.27p | 100.87p | 103.82p | 81479 |
15/01/2010 | 99.89p | 103.33p | 99.40p | 100.87p | 102655 |
14/01/2010 | 98.41p | 100.38p | 98.41p | 99.89p | 5081 |
13/01/2010 | 98.41p | 100.38p | 98.41p | 98.41p | 9528 |
12/01/2010 | 93.98p | 100.38p | 93.98p | 98.41p | 23495 |
11/01/2010 | 90.54p | 92.51p | 89.28p | 90.54p | 2032 |
08/01/2010 | 90.54p | 92.51p | 89.19p | 90.54p | 3048 |
07/01/2010 | 90.54p | 92.21p | 90.05p | 90.54p | 16817 |
06/01/2010 | 90.54p | 92.29p | 89.55p | 90.54p | 10415 |
05/01/2010 | 90.54p | 92.31p | 89.31p | 90.54p | 12438 |
04/01/2010 | 90.54p | 93.49p | 90.54p | 90.54p | 36884 |
31/12/2009 | 90.54p | 92.51p | 89.55p | 90.54p | 127322 |
30/12/2009 | 89.06p | 92.51p | 87.59p | 90.05p | 35565 |
29/12/2009 | 89.06p | 89.55p | 89.06p | 89.06p | 0 |
24/12/2009 | 89.06p | 89.06p | 89.06p | 89.06p | 40646 |
23/12/2009 | 89.06p | 90.54p | 89.06p | 89.06p | 60968 |
22/12/2009 | 89.06p | 89.90p | 88.08p | 89.06p | 49791 |
21/12/2009 | 89.06p | 89.06p | 89.06p | 89.06p | 0 |
18/12/2009 | 89.06p | 89.06p | 87.59p | 89.06p | 2364 |
17/12/2009 | 89.06p | 91.03p | 88.08p | 89.06p | 6605 |
16/12/2009 | 88.57p | 89.06p | 86.60p | 89.06p | 419 |
15/12/2009 | 91.03p | 91.03p | 87.59p | 88.57p | 61840 |
14/12/2009 | 91.03p | 92.01p | 90.05p | 91.03p | 12702 |
11/12/2009 | 91.03p | 92.51p | 91.03p | 91.03p | 0 |
10/12/2009 | 91.03p | 92.51p | 88.83p | 91.03p | 152 |
09/12/2009 | 91.03p | 91.03p | 90.05p | 91.03p | 0 |
08/12/2009 | 91.03p | 93.49p | 88.82p | 91.03p | 18582 |
07/12/2009 | 91.03p | 92.01p | 90.05p | 91.03p | 21187 |
04/12/2009 | 91.03p | 92.01p | 88.82p | 91.03p | 12702 |
03/12/2009 | 91.03p | 91.03p | 90.05p | 91.03p | 0 |
02/12/2009 | 91.03p | 91.03p | 88.57p | 91.03p | 1657 |
01/12/2009 | 91.52p | 93.49p | 90.05p | 91.03p | 23043 |
30/11/2009 | 91.77p | 91.77p | 90.05p | 91.52p | 0 |
27/11/2009 | 92.51p | 92.51p | 90.05p | 91.77p | 21745 |
26/11/2009 | 92.01p | 92.51p | 90.54p | 92.51p | 8516 |
25/11/2009 | 92.01p | 93.20p | 90.05p | 91.52p | 8637 |
24/11/2009 | 90.05p | 93.20p | 90.05p | 92.01p | 12295 |
23/11/2009 | 90.54p | 90.54p | 88.08p | 88.57p | 2810 |
20/11/2009 | 93.00p | 93.00p | 89.06p | 90.54p | 10662 |
19/11/2009 | 91.03p | 93.98p | 91.03p | 93.00p | 0 |
18/11/2009 | 88.08p | 94.97p | 88.08p | 91.03p | 35418 |
17/11/2009 | 79.71p | 90.05p | 79.71p | 88.08p | 36572 |
16/11/2009 | 79.71p | 105.30p | 79.71p | 79.71p | 10161 |
13/11/2009 | 79.71p | 81.68p | 79.22p | 79.71p | 10161 |
12/11/2009 | 79.71p | 79.71p | 78.73p | 79.71p | 0 |
11/11/2009 | 79.71p | 80.21p | 79.71p | 79.71p | 0 |
10/11/2009 | 79.71p | 80.21p | 79.71p | 79.71p | 0 |
09/11/2009 | 79.71p | 80.21p | 79.71p | 79.71p | 0 |
06/11/2009 | 79.71p | 80.21p | 79.71p | 79.71p | 0 |
05/11/2009 | 79.22p | 80.21p | 79.22p | 79.71p | 592 |
04/11/2009 | 79.22p | 79.22p | 78.24p | 79.22p | 154270 |
03/11/2009 | 82.17p | 82.17p | 78.24p | 79.22p | 25403 |
02/11/2009 | 80.21p | 80.70p | 80.21p | 80.70p | 0 |
30/10/2009 | 79.71p | 80.21p | 79.71p | 80.21p | 0 |
29/10/2009 | 77.25p | 80.21p | 76.76p | 80.21p | 56834 |
28/10/2009 | 83.16p | 83.16p | 76.27p | 78.73p | 7133 |
27/10/2009 | 85.13p | 84.63p | 82.67p | 83.16p | 11178 |
26/10/2009 | 85.13p | 85.13p | 84.14p | 85.13p | 762 |
23/10/2009 | 85.62p | 85.62p | 84.14p | 85.13p | 0 |
22/10/2009 | 89.55p | 89.55p | 85.13p | 85.62p | 34386 |
21/10/2009 | 89.55p | 89.55p | 88.08p | 89.55p | 40646 |
20/10/2009 | 89.55p | 89.55p | 88.08p | 89.55p | 0 |
19/10/2009 | 88.57p | 89.55p | 88.08p | 89.55p | 23371 |
16/10/2009 | 89.06p | 89.55p | 87.09p | 88.57p | 78354 |
15/10/2009 | 85.13p | 89.06p | 88.57p | 89.06p | 5081 |
14/10/2009 | 85.13p | 85.13p | 84.14p | 85.13p | 0 |
13/10/2009 | 84.63p | 85.13p | 84.14p | 85.13p | 25403 |
12/10/2009 | 84.63p | 84.63p | 84.14p | 84.63p | 0 |
09/10/2009 | 83.65p | 85.13p | 84.63p | 84.63p | 5081 |
08/10/2009 | 79.71p | 81.68p | 81.68p | 81.68p | 66049 |
07/10/2009 | 77.75p | 80.21p | 77.25p | 79.71p | 15242 |
06/10/2009 | 80.21p | 80.70p | 80.21p | 80.21p | 26713 |
05/10/2009 | 80.21p | 80.70p | 78.73p | 80.21p | 27464 |
02/10/2009 | 80.21p | 80.21p | 78.73p | 80.21p | 9894 |
01/10/2009 | 80.21p | 80.21p | 79.71p | 80.21p | 16004 |
30/09/2009 | 80.21p | 82.67p | 79.27p | 80.21p | 17799 |
29/09/2009 | 80.21p | 82.67p | 80.21p | 80.21p | 10161 |
28/09/2009 | 80.21p | 80.70p | 80.21p | 80.21p | 15242 |
25/09/2009 | 80.21p | 80.70p | 79.71p | 80.21p | 685 |
24/09/2009 | 79.71p | 81.68p | 79.22p | 80.21p | 15683 |
23/09/2009 | 79.71p | 80.21p | 79.71p | 80.21p | 1820 |
22/09/2009 | 80.70p | 80.70p | 77.94p | 80.21p | 26374 |
21/09/2009 | 81.19p | 81.19p | 80.21p | 80.21p | 37077 |
*Close Price adjusted for both dividends and splits