Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
04/03/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 3000 |
03/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
02/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
01/03/2010 | 35.00p | 35.00p | 34.50p | 34.50p | 54 |
26/02/2010 | 35.00p | 35.00p | 34.02p | 35.00p | 1000 |
25/02/2010 | 35.00p | 35.00p | 32.00p | 35.00p | 77037 |
24/02/2010 | 35.00p | 35.00p | 34.00p | 35.00p | 1500 |
23/02/2010 | 34.50p | 35.00p | 34.45p | 35.00p | 20000 |
22/02/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
19/02/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
18/02/2010 | 34.50p | 34.50p | 32.25p | 34.50p | 12000 |
17/02/2010 | 34.50p | 34.50p | 34.49p | 34.50p | 1399 |
16/02/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
15/02/2010 | 34.50p | 34.50p | 34.49p | 34.50p | 140 |
12/02/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 13800 |
11/02/2010 | 35.00p | 35.00p | 34.00p | 34.50p | 3624 |
10/02/2010 | 35.00p | 35.00p | 34.00p | 35.00p | 2200 |
09/02/2010 | 35.50p | 35.50p | 33.00p | 35.00p | 21437 |
08/02/2010 | 35.50p | 35.50p | 35.00p | 35.50p | 2767 |
05/02/2010 | 37.50p | 37.50p | 35.00p | 35.50p | 50042 |
04/02/2010 | 37.00p | 37.50p | 37.00p | 37.50p | 33314 |
03/02/2010 | 37.00p | 38.00p | 36.95p | 37.00p | 48105 |
02/02/2010 | 36.50p | 37.95p | 35.33p | 37.00p | 77364 |
01/02/2010 | 36.50p | 36.75p | 36.50p | 36.50p | 7358 |
29/01/2010 | 36.50p | 36.90p | 35.00p | 36.50p | 34405 |
28/01/2010 | 36.00p | 37.00p | 35.33p | 36.50p | 26750 |
27/01/2010 | 35.50p | 35.75p | 34.00p | 35.75p | 14493 |
26/01/2010 | 35.50p | 35.50p | 34.98p | 35.50p | 2708 |
25/01/2010 | 35.50p | 36.00p | 34.00p | 35.50p | 9786 |
22/01/2010 | 36.00p | 36.00p | 35.00p | 35.50p | 11402 |
21/01/2010 | 36.00p | 36.00p | 35.40p | 36.00p | 7729 |
20/01/2010 | 36.00p | 36.50p | 35.00p | 36.00p | 36624 |
19/01/2010 | 36.00p | 36.34p | 36.00p | 36.00p | 14845 |
18/01/2010 | 35.75p | 36.47p | 35.00p | 36.00p | 26710 |
15/01/2010 | 34.50p | 34.79p | 34.00p | 34.50p | 150556 |
14/01/2010 | 33.50p | 34.70p | 33.00p | 34.25p | 143320 |
13/01/2010 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
12/01/2010 | 32.75p | 33.00p | 32.75p | 33.00p | 16901 |
11/01/2010 | 32.75p | 32.85p | 32.56p | 32.75p | 5236 |
08/01/2010 | 32.50p | 32.88p | 32.50p | 32.75p | 22921 |
07/01/2010 | 32.50p | 32.55p | 32.00p | 32.50p | 5500 |
06/01/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
05/01/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
04/01/2010 | 32.50p | 32.56p | 32.50p | 32.50p | 3104 |
31/12/2009 | 32.50p | 32.50p | 30.50p | 32.50p | 17312 |
30/12/2009 | 33.00p | 33.90p | 32.00p | 32.50p | 13063 |
29/12/2009 | 33.00p | 33.00p | 32.00p | 33.00p | 5000 |
24/12/2009 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
23/12/2009 | 33.00p | 33.83p | 32.12p | 33.00p | 15865 |
22/12/2009 | 33.00p | 33.00p | 32.00p | 33.00p | 3222 |
21/12/2009 | 32.00p | 33.00p | 31.94p | 33.00p | 19935 |
18/12/2009 | 32.00p | 32.00p | 31.50p | 32.00p | 5000 |
17/12/2009 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
16/12/2009 | 32.25p | 32.25p | 31.95p | 32.00p | 20851 |
15/12/2009 | 32.25p | 32.25p | 31.58p | 32.00p | 4508 |
14/12/2009 | 32.00p | 33.00p | 31.90p | 32.25p | 8702 |
11/12/2009 | 32.00p | 32.00p | 31.90p | 32.00p | 500 |
10/12/2009 | 32.75p | 32.75p | 31.50p | 32.00p | 700 |
09/12/2009 | 32.75p | 32.75p | 32.51p | 32.75p | 10 |
08/12/2009 | 32.75p | 32.75p | 32.50p | 32.75p | 5667 |
07/12/2009 | 32.75p | 32.75p | 32.72p | 32.75p | 3227 |
04/12/2009 | 32.75p | 32.75p | 32.73p | 32.75p | 8510 |
03/12/2009 | 32.50p | 32.75p | 32.50p | 32.75p | 34085 |
02/12/2009 | 32.50p | 33.00p | 32.00p | 32.50p | 2150 |
01/12/2009 | 32.25p | 32.50p | 32.25p | 32.50p | 0 |
30/11/2009 | 32.25p | 32.25p | 31.51p | 32.25p | 5000 |
27/11/2009 | 32.00p | 32.36p | 31.02p | 32.25p | 17038 |
26/11/2009 | 31.00p | 32.12p | 30.50p | 31.50p | 500000 |
25/11/2009 | 31.00p | 31.00p | 30.00p | 31.00p | 11139 |
24/11/2009 | 31.75p | 32.00p | 30.03p | 31.00p | 510 |
23/11/2009 | 31.75p | 31.75p | 31.00p | 31.75p | 6948 |
20/11/2009 | 33.00p | 33.00p | 31.00p | 31.75p | 14778 |
19/11/2009 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
18/11/2009 | 33.00p | 33.00p | 32.00p | 33.00p | 2907 |
17/11/2009 | 33.00p | 33.00p | 31.00p | 33.00p | 18051 |
16/11/2009 | 33.50p | 33.50p | 33.00p | 33.00p | 7657 |
13/11/2009 | 33.50p | 34.00p | 32.00p | 33.50p | 11325 |
12/11/2009 | 35.00p | 35.00p | 33.00p | 33.50p | 35180 |
11/11/2009 | 35.00p | 35.00p | 34.27p | 35.00p | 10000 |
10/11/2009 | 35.50p | 35.00p | 33.00p | 35.00p | 41329 |
09/11/2009 | 35.50p | 35.50p | 35.00p | 35.50p | 27804 |
06/11/2009 | 36.00p | 37.67p | 33.00p | 35.50p | 171716 |
05/11/2009 | 35.00p | 35.00p | 34.00p | 35.00p | 1333 |
04/11/2009 | 35.00p | 35.00p | 34.00p | 35.00p | 7303 |
03/11/2009 | 35.00p | 35.00p | 34.00p | 35.00p | 8427 |
02/11/2009 | 35.00p | 35.18p | 35.00p | 35.00p | 3000 |
30/10/2009 | 35.00p | 35.00p | 34.10p | 35.00p | 20593 |
29/10/2009 | 35.00p | 35.47p | 33.00p | 34.50p | 58899 |
28/10/2009 | 34.00p | 35.50p | 34.25p | 35.00p | 51270 |
27/10/2009 | 33.50p | 34.00p | 33.50p | 34.00p | 2897 |
26/10/2009 | 33.50p | 33.97p | 33.25p | 33.50p | 15372 |
23/10/2009 | 33.50p | 34.00p | 33.50p | 33.50p | 52213 |
22/10/2009 | 34.00p | 34.88p | 33.15p | 33.50p | 29267 |
21/10/2009 | 38.50p | 37.00p | 33.10p | 34.00p | 91524 |
20/10/2009 | 38.50p | 38.75p | 38.00p | 38.50p | 24630 |
19/10/2009 | 38.75p | 38.50p | 38.00p | 38.50p | 23850 |
16/10/2009 | 39.25p | 38.75p | 38.50p | 38.75p | 5575 |
15/10/2009 | 39.25p | 39.54p | 38.55p | 39.25p | 11320 |
14/10/2009 | 40.00p | 40.28p | 38.50p | 39.25p | 28937 |
13/10/2009 | 40.00p | 40.00p | 39.00p | 40.00p | 39741 |
12/10/2009 | 40.00p | 40.00p | 39.25p | 40.00p | 11337 |
09/10/2009 | 40.50p | 40.30p | 39.00p | 40.00p | 14293 |
08/10/2009 | 40.50p | 41.00p | 40.00p | 40.50p | 24224 |
07/10/2009 | 41.75p | 41.78p | 40.00p | 40.50p | 59725 |
06/10/2009 | 41.75p | 42.00p | 41.51p | 41.75p | 13821 |
05/10/2009 | 40.75p | 41.85p | 40.50p | 41.75p | 163805 |
02/10/2009 | 40.50p | 41.00p | 40.00p | 40.50p | 57036 |
01/10/2009 | 37.50p | 40.82p | 37.40p | 40.25p | 155162 |
30/09/2009 | 38.25p | 37.67p | 37.00p | 37.50p | 26699 |
29/09/2009 | 37.00p | 38.78p | 37.22p | 38.25p | 31214 |
28/09/2009 | 37.00p | 38.13p | 36.16p | 37.00p | 126245 |
25/09/2009 | 33.50p | 37.00p | 32.75p | 36.50p | 234034 |
24/09/2009 | 44.50p | 35.00p | 33.50p | 33.50p | 150672 |
23/09/2009 | 48.00p | 49.00p | 44.50p | 44.50p | 33500 |
22/09/2009 | 48.00p | 50.00p | 48.00p | 48.00p | 5802 |
21/09/2009 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
*Close Price adjusted for both dividends and splits