Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2010 | 88.62p | 88.62p | 83.08p | 88.62p | 16759 |
04/03/2010 | 90.92p | 90.92p | 84.92p | 88.62p | 2708 |
03/03/2010 | 99.23p | 99.23p | 90.46p | 90.92p | 5265 |
02/03/2010 | 99.23p | 99.23p | 92.31p | 99.23p | 7583 |
01/03/2010 | 99.23p | 104.77p | 99.23p | 99.23p | 27 |
26/02/2010 | 99.23p | 99.23p | 99.23p | 99.23p | 0 |
25/02/2010 | 99.23p | 99.23p | 97.02p | 99.23p | 5417 |
24/02/2010 | 99.23p | 99.23p | 96.92p | 99.23p | 10833 |
23/02/2010 | 99.23p | 105.23p | 96.92p | 99.23p | 16250 |
22/02/2010 | 95.54p | 101.54p | 93.14p | 99.23p | 29218 |
19/02/2010 | 95.54p | 95.54p | 93.14p | 95.54p | 21667 |
18/02/2010 | 95.54p | 95.54p | 90.74p | 95.54p | 2708 |
17/02/2010 | 95.54p | 95.54p | 90.74p | 95.54p | 7765 |
16/02/2010 | 95.54p | 95.54p | 90.74p | 95.54p | 1914 |
15/02/2010 | 95.54p | 95.54p | 90.74p | 95.54p | 1546 |
12/02/2010 | 95.54p | 95.54p | 93.14p | 95.54p | 1083 |
11/02/2010 | 96.00p | 96.00p | 90.46p | 95.54p | 11864 |
10/02/2010 | 96.00p | 96.00p | 90.46p | 96.00p | 542 |
09/02/2010 | 96.92p | 96.92p | 93.23p | 96.00p | 2167 |
08/02/2010 | 97.85p | 97.85p | 92.31p | 96.92p | 11650 |
05/02/2010 | 97.85p | 97.85p | 93.42p | 97.85p | 2167 |
04/02/2010 | 97.85p | 97.85p | 93.32p | 97.85p | 5417 |
03/02/2010 | 97.85p | 97.85p | 97.85p | 97.85p | 0 |
02/02/2010 | 97.85p | 102.37p | 93.42p | 97.85p | 19332 |
01/02/2010 | 100.15p | 100.15p | 92.31p | 97.85p | 5356 |
29/01/2010 | 100.15p | 100.15p | 100.15p | 100.15p | 0 |
28/01/2010 | 100.15p | 100.15p | 100.15p | 100.15p | 0 |
27/01/2010 | 101.54p | 101.54p | 100.15p | 100.15p | 0 |
26/01/2010 | 101.54p | 101.54p | 101.54p | 101.54p | 1842 |
25/01/2010 | 102.00p | 102.00p | 101.54p | 101.54p | 5417 |
22/01/2010 | 104.77p | 104.77p | 101.08p | 102.00p | 5911 |
21/01/2010 | 106.62p | 109.85p | 100.62p | 104.77p | 7222 |
20/01/2010 | 106.62p | 106.62p | 104.31p | 106.62p | 10833 |
19/01/2010 | 109.38p | 109.38p | 105.06p | 106.62p | 8558 |
18/01/2010 | 103.85p | 115.38p | 103.85p | 109.38p | 20439 |
15/01/2010 | 92.31p | 113.54p | 92.31p | 103.85p | 21782 |
14/01/2010 | 90.00p | 96.92p | 87.03p | 92.31p | 27288 |
13/01/2010 | 86.77p | 94.15p | 86.77p | 90.00p | 2110 |
12/01/2010 | 86.77p | 86.77p | 86.77p | 86.77p | 0 |
11/01/2010 | 85.38p | 91.38p | 84.40p | 86.77p | 12822 |
08/01/2010 | 77.54p | 85.38p | 77.54p | 85.38p | 5417 |
07/01/2010 | 78.46p | 85.85p | 75.69p | 77.54p | 9982 |
06/01/2010 | 78.46p | 82.62p | 78.46p | 78.46p | 2708 |
05/01/2010 | 78.46p | 83.08p | 78.46p | 78.46p | 2167 |
04/01/2010 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
31/12/2009 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
30/12/2009 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
29/12/2009 | 78.46p | 83.08p | 78.46p | 78.46p | 6339 |
24/12/2009 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
23/12/2009 | 78.46p | 82.62p | 78.46p | 78.46p | 1194 |
22/12/2009 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
21/12/2009 | 78.46p | 82.62p | 78.46p | 78.46p | 271 |
18/12/2009 | 78.46p | 78.46p | 72.00p | 78.46p | 11513 |
17/12/2009 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
16/12/2009 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
15/12/2009 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
14/12/2009 | 78.46p | 78.46p | 73.85p | 78.46p | 21667 |
11/12/2009 | 78.46p | 78.46p | 73.85p | 78.46p | 2708 |
10/12/2009 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
09/12/2009 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
08/12/2009 | 77.54p | 78.46p | 75.17p | 78.46p | 542 |
07/12/2009 | 78.46p | 78.46p | 77.54p | 77.54p | 0 |
04/12/2009 | 78.46p | 78.46p | 74.86p | 78.46p | 542 |
03/12/2009 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
02/12/2009 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
01/12/2009 | 78.46p | 78.46p | 78.46p | 78.46p | 0 |
30/11/2009 | 78.46p | 78.46p | 74.86p | 78.46p | 812 |
27/11/2009 | 78.00p | 78.46p | 78.00p | 78.46p | 0 |
26/11/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
25/11/2009 | 78.00p | 84.46p | 78.00p | 78.00p | 8125 |
24/11/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
23/11/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
20/11/2009 | 78.00p | 78.00p | 73.15p | 78.00p | 646 |
19/11/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
18/11/2009 | 78.00p | 78.00p | 73.15p | 78.00p | 1354 |
17/11/2009 | 78.00p | 78.00p | 73.15p | 78.00p | 502 |
16/11/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
13/11/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
12/11/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
11/11/2009 | 78.00p | 83.08p | 73.15p | 78.00p | 6771 |
10/11/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
09/11/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
06/11/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
05/11/2009 | 78.00p | 78.00p | 71.08p | 78.00p | 217 |
04/11/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
03/11/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
02/11/2009 | 78.00p | 78.00p | 71.08p | 78.00p | 82 |
30/10/2009 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
29/10/2009 | 78.00p | 83.54p | 78.00p | 78.00p | 4 |
28/10/2009 | 79.38p | 79.38p | 78.00p | 78.00p | 0 |
27/10/2009 | 82.15p | 72.92p | 69.23p | 79.38p | 25437 |
26/10/2009 | 82.15p | 82.15p | 78.28p | 82.15p | 2548 |
23/10/2009 | 82.15p | 82.15p | 82.15p | 82.15p | 0 |
22/10/2009 | 82.15p | 84.92p | 82.15p | 82.15p | 6414 |
21/10/2009 | 82.15p | 84.92p | 82.15p | 82.15p | 5417 |
20/10/2009 | 82.15p | 83.26p | 82.15p | 82.15p | 1783 |
19/10/2009 | 82.15p | 83.26p | 82.15p | 82.15p | 106 |
16/10/2009 | 82.15p | 82.15p | 82.15p | 82.15p | 0 |
15/10/2009 | 82.15p | 83.26p | 82.15p | 82.15p | 99 |
14/10/2009 | 82.15p | 82.15p | 82.15p | 82.15p | 0 |
13/10/2009 | 82.15p | 83.26p | 76.62p | 82.15p | 13927 |
12/10/2009 | 82.15p | 82.15p | 82.15p | 82.15p | 0 |
09/10/2009 | 83.54p | 83.26p | 76.62p | 82.15p | 3909 |
08/10/2009 | 83.54p | 83.54p | 83.54p | 83.54p | 0 |
07/10/2009 | 83.54p | 84.92p | 83.54p | 83.54p | 2708 |
06/10/2009 | 85.38p | 83.54p | 78.46p | 83.54p | 3006 |
05/10/2009 | 85.38p | 88.62p | 78.46p | 85.38p | 15527 |
02/10/2009 | 88.62p | 86.68p | 85.38p | 85.38p | 867 |
01/10/2009 | 88.62p | 88.62p | 88.62p | 88.62p | 0 |
30/09/2009 | 88.62p | 89.31p | 88.62p | 88.62p | 3344 |
29/09/2009 | 88.62p | 87.69p | 84.00p | 88.62p | 13000 |
28/09/2009 | 87.69p | 90.46p | 88.62p | 88.62p | 4550 |
25/09/2009 | 87.69p | 87.69p | 87.69p | 87.69p | 0 |
24/09/2009 | 87.69p | 90.92p | 87.69p | 87.69p | 2275 |
23/09/2009 | 87.69p | 90.92p | 87.69p | 87.69p | 13000 |
22/09/2009 | 87.69p | 91.38p | 85.71p | 87.69p | 5092 |
21/09/2009 | 78.46p | 92.31p | 82.42p | 87.69p | 29002 |
*Close Price adjusted for both dividends and splits