Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2010 | 86.50p | 88.00p | 85.00p | 86.50p | 72835 |
27/01/2010 | 86.00p | 88.00p | 85.50p | 86.50p | 14921 |
26/01/2010 | 86.50p | 86.50p | 85.50p | 86.00p | 75000 |
25/01/2010 | 83.00p | 88.00p | 82.90p | 86.50p | 108438 |
22/01/2010 | 80.50p | 83.00p | 80.50p | 82.00p | 50000 |
21/01/2010 | 81.00p | 81.52p | 79.00p | 79.50p | 818411 |
20/01/2010 | 86.00p | 86.00p | 85.50p | 86.00p | 0 |
19/01/2010 | 86.50p | 86.50p | 84.00p | 86.00p | 208132 |
18/01/2010 | 85.00p | 86.50p | 85.00p | 86.50p | 0 |
15/01/2010 | 84.50p | 86.40p | 84.50p | 85.00p | 12900 |
14/01/2010 | 85.00p | 85.40p | 84.00p | 84.50p | 815 |
13/01/2010 | 85.00p | 87.00p | 85.00p | 85.00p | 0 |
12/01/2010 | 85.00p | 85.00p | 84.00p | 85.00p | 23250 |
11/01/2010 | 85.00p | 85.00p | 83.00p | 85.00p | 25000 |
08/01/2010 | 84.50p | 85.68p | 83.00p | 85.00p | 1212 |
07/01/2010 | 83.50p | 85.50p | 82.00p | 85.00p | 148813 |
06/01/2010 | 81.00p | 84.30p | 80.10p | 83.50p | 4877 |
05/01/2010 | 81.00p | 81.50p | 80.10p | 81.50p | 757621 |
04/01/2010 | 80.50p | 82.50p | 80.10p | 81.50p | 700 |
31/12/2009 | 80.50p | 81.00p | 80.50p | 80.50p | 0 |
30/12/2009 | 80.50p | 80.50p | 79.00p | 80.50p | 4000 |
29/12/2009 | 81.00p | 81.00p | 79.00p | 80.50p | 2967 |
24/12/2009 | 82.00p | 82.00p | 79.00p | 81.00p | 16587 |
23/12/2009 | 81.50p | 83.50p | 81.50p | 82.50p | 9312 |
22/12/2009 | 81.50p | 82.00p | 81.50p | 82.00p | 0 |
21/12/2009 | 81.50p | 82.00p | 81.50p | 81.50p | 1203 |
18/12/2009 | 81.50p | 82.00p | 80.03p | 81.50p | 5000 |
17/12/2009 | 81.00p | 82.50p | 81.00p | 82.00p | 64180 |
16/12/2009 | 82.00p | 82.00p | 80.00p | 81.00p | 13500 |
15/12/2009 | 82.00p | 82.50p | 82.00p | 82.50p | 0 |
14/12/2009 | 84.00p | 84.00p | 80.04p | 82.50p | 7611 |
11/12/2009 | 84.00p | 84.00p | 83.00p | 83.00p | 0 |
10/12/2009 | 87.50p | 87.50p | 82.00p | 83.00p | 684 |
09/12/2009 | 87.50p | 89.00p | 84.00p | 87.50p | 8906 |
08/12/2009 | 88.50p | 88.50p | 86.00p | 87.50p | 2325 |
07/12/2009 | 88.00p | 88.50p | 87.03p | 88.50p | 1000 |
04/12/2009 | 88.50p | 89.00p | 86.00p | 88.00p | 7575 |
03/12/2009 | 89.00p | 89.00p | 87.00p | 88.50p | 5804 |
02/12/2009 | 90.00p | 90.00p | 87.00p | 89.00p | 16835 |
01/12/2009 | 92.00p | 92.00p | 89.00p | 90.50p | 10853 |
30/11/2009 | 92.00p | 92.00p | 91.00p | 92.00p | 0 |
27/11/2009 | 92.50p | 92.50p | 88.00p | 91.50p | 15568 |
26/11/2009 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
25/11/2009 | 92.50p | 92.50p | 92.00p | 92.50p | 2173 |
24/11/2009 | 93.00p | 93.00p | 92.00p | 92.50p | 11759 |
23/11/2009 | 93.50p | 93.50p | 91.00p | 93.00p | 6000 |
20/11/2009 | 93.50p | 93.50p | 91.00p | 93.50p | 426 |
19/11/2009 | 93.50p | 94.00p | 93.50p | 93.50p | 0 |
18/11/2009 | 93.50p | 94.00p | 93.50p | 93.50p | 0 |
17/11/2009 | 93.50p | 94.00p | 93.50p | 93.50p | 0 |
16/11/2009 | 93.50p | 94.00p | 93.50p | 93.50p | 0 |
13/11/2009 | 93.00p | 94.50p | 93.00p | 93.50p | 11157 |
12/11/2009 | 93.00p | 93.50p | 92.10p | 93.00p | 61103 |
11/11/2009 | 93.00p | 93.00p | 92.50p | 93.00p | 1012000 |
10/11/2009 | 93.00p | 93.00p | 92.50p | 93.00p | 0 |
09/11/2009 | 93.00p | 93.00p | 92.50p | 93.00p | 5023 |
06/11/2009 | 93.00p | 93.00p | 92.00p | 93.00p | 850 |
05/11/2009 | 93.00p | 93.00p | 92.50p | 93.00p | 420000 |
04/11/2009 | 94.00p | 94.00p | 92.00p | 93.00p | 185800 |
03/11/2009 | 94.00p | 94.00p | 93.00p | 94.00p | 13696 |
02/11/2009 | 94.00p | 94.00p | 93.00p | 94.00p | 14000 |
30/10/2009 | 94.00p | 94.00p | 94.00p | 94.00p | 334463 |
29/10/2009 | 94.50p | 94.50p | 93.00p | 94.00p | 50561 |
28/10/2009 | 96.00p | 96.00p | 94.50p | 94.50p | 35000 |
27/10/2009 | 96.00p | 98.00p | 96.00p | 96.50p | 0 |
26/10/2009 | 96.50p | 97.50p | 96.00p | 96.00p | 43446 |
23/10/2009 | 94.50p | 97.50p | 94.50p | 96.50p | 28468 |
22/10/2009 | 94.50p | 94.50p | 93.50p | 94.50p | 0 |
21/10/2009 | 93.00p | 95.00p | 93.50p | 94.50p | 1077392 |
20/10/2009 | 92.00p | 92.50p | 92.00p | 92.00p | 10600 |
19/10/2009 | 90.00p | 92.00p | 91.00p | 92.00p | 10000 |
16/10/2009 | 90.00p | 90.00p | 89.00p | 90.00p | 0 |
15/10/2009 | 90.00p | 92.00p | 90.00p | 90.00p | 5596 |
14/10/2009 | 90.50p | 90.50p | 88.00p | 90.00p | 30723 |
13/10/2009 | 92.00p | 92.00p | 91.50p | 92.00p | 1000 |
12/10/2009 | 93.50p | 93.50p | 91.50p | 92.00p | 13428 |
09/10/2009 | 93.50p | 93.50p | 92.00p | 93.50p | 0 |
08/10/2009 | 93.50p | 93.50p | 92.00p | 93.50p | 8604 |
07/10/2009 | 93.50p | 93.50p | 92.00p | 93.50p | 29750 |
06/10/2009 | 93.00p | 93.50p | 92.00p | 93.50p | 12002 |
05/10/2009 | 93.00p | 95.00p | 91.50p | 92.50p | 39746 |
02/10/2009 | 94.50p | 94.50p | 92.00p | 93.50p | 250000 |
01/10/2009 | 94.50p | 94.50p | 94.00p | 94.50p | 0 |
30/09/2009 | 94.50p | 95.00p | 94.50p | 94.50p | 0 |
29/09/2009 | 94.50p | 95.00p | 94.50p | 94.50p | 0 |
28/09/2009 | 95.50p | 95.50p | 94.50p | 94.50p | 38 |
25/09/2009 | 95.50p | 95.50p | 94.50p | 95.50p | 2920 |
24/09/2009 | 95.50p | 97.00p | 95.50p | 95.50p | 18173 |
23/09/2009 | 95.50p | 97.00p | 95.50p | 95.50p | 0 |
22/09/2009 | 96.00p | 97.00p | 95.50p | 95.50p | 0 |
21/09/2009 | 97.00p | 97.00p | 95.50p | 95.50p | 31917 |
*Close Price adjusted for both dividends and splits