Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2010 | 42.50p | 43.00p | 40.50p | 42.50p | 37148 |
15/02/2010 | 42.00p | 42.50p | 40.50p | 42.50p | 0 |
12/02/2010 | 42.00p | 42.00p | 40.50p | 42.00p | 490618 |
11/02/2010 | 41.50p | 42.58p | 40.50p | 42.00p | 240579 |
10/02/2010 | 41.50p | 42.37p | 41.50p | 41.50p | 142350 |
09/02/2010 | 41.50p | 42.40p | 40.25p | 41.50p | 25257 |
08/02/2010 | 41.25p | 43.00p | 40.50p | 41.50p | 120224 |
05/02/2010 | 39.75p | 42.00p | 39.25p | 40.75p | 160950 |
04/02/2010 | 39.75p | 39.95p | 37.50p | 39.75p | 23880 |
03/02/2010 | 39.50p | 40.00p | 37.50p | 39.75p | 47269 |
02/02/2010 | 39.25p | 40.00p | 37.50p | 39.50p | 65190 |
01/02/2010 | 39.00p | 39.25p | 37.50p | 39.25p | 37467 |
29/01/2010 | 38.50p | 39.79p | 37.50p | 39.00p | 51495 |
28/01/2010 | 38.50p | 39.00p | 37.00p | 38.50p | 19579 |
27/01/2010 | 38.50p | 38.50p | 37.00p | 38.50p | 3969 |
26/01/2010 | 38.50p | 38.99p | 37.00p | 38.50p | 32237 |
25/01/2010 | 38.25p | 38.98p | 37.00p | 38.50p | 30737 |
22/01/2010 | 36.25p | 38.98p | 35.75p | 38.25p | 226212 |
21/01/2010 | 36.25p | 36.25p | 35.00p | 36.25p | 22990436 |
20/01/2010 | 38.00p | 38.45p | 34.00p | 36.25p | 212007 |
19/01/2010 | 38.00p | 38.42p | 36.60p | 38.00p | 65270 |
18/01/2010 | 38.00p | 38.43p | 36.50p | 37.75p | 291869 |
15/01/2010 | 40.00p | 40.00p | 38.00p | 38.00p | 275826 |
14/01/2010 | 40.00p | 41.50p | 39.50p | 40.00p | 104195 |
13/01/2010 | 40.00p | 41.50p | 39.51p | 40.00p | 17746 |
12/01/2010 | 40.25p | 40.25p | 38.00p | 40.00p | 82250 |
11/01/2010 | 40.50p | 41.00p | 39.50p | 40.25p | 152183 |
08/01/2010 | 41.00p | 41.68p | 39.50p | 40.50p | 47599 |
07/01/2010 | 41.50p | 43.50p | 41.12p | 41.50p | 89817 |
06/01/2010 | 42.00p | 43.50p | 41.12p | 41.50p | 18458 |
05/01/2010 | 42.50p | 43.88p | 41.36p | 42.00p | 652889 |
04/01/2010 | 42.50p | 43.00p | 41.00p | 42.75p | 131109 |
31/12/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
30/12/2009 | 43.50p | 43.50p | 42.00p | 42.50p | 12700 |
29/12/2009 | 44.00p | 44.00p | 43.42p | 43.50p | 20556 |
24/12/2009 | 44.00p | 44.40p | 43.00p | 44.00p | 13177 |
23/12/2009 | 44.50p | 44.50p | 42.00p | 44.00p | 20757 |
22/12/2009 | 45.00p | 46.74p | 43.00p | 44.50p | 9016 |
21/12/2009 | 46.00p | 46.03p | 44.90p | 45.00p | 36464 |
18/12/2009 | 46.00p | 47.50p | 45.10p | 46.00p | 18024 |
17/12/2009 | 46.00p | 47.50p | 45.95p | 46.00p | 242534 |
16/12/2009 | 46.00p | 47.50p | 45.10p | 46.00p | 1397 |
15/12/2009 | 46.00p | 47.50p | 45.35p | 46.00p | 5558 |
14/12/2009 | 46.50p | 47.00p | 43.10p | 45.00p | 20922 |
11/12/2009 | 47.25p | 48.25p | 47.00p | 47.00p | 30807 |
10/12/2009 | 47.75p | 48.25p | 47.00p | 47.25p | 21825 |
09/12/2009 | 48.25p | 48.25p | 47.00p | 47.75p | 18244 |
08/12/2009 | 51.00p | 51.00p | 47.50p | 48.25p | 25400 |
07/12/2009 | 51.00p | 52.50p | 50.00p | 51.00p | 7962 |
04/12/2009 | 51.00p | 52.50p | 50.20p | 51.00p | 55907 |
03/12/2009 | 51.00p | 52.00p | 49.75p | 51.00p | 55035 |
02/12/2009 | 51.00p | 52.50p | 50.25p | 51.00p | 10000 |
01/12/2009 | 51.00p | 51.75p | 50.50p | 51.00p | 21671 |
30/11/2009 | 51.00p | 52.50p | 50.32p | 51.00p | 10387 |
27/11/2009 | 51.25p | 52.00p | 50.32p | 51.00p | 137877 |
26/11/2009 | 51.25p | 51.78p | 50.81p | 51.25p | 23412 |
25/11/2009 | 51.25p | 52.00p | 50.50p | 51.25p | 7518 |
24/11/2009 | 51.25p | 51.78p | 50.50p | 51.25p | 4336 |
23/11/2009 | 51.00p | 52.00p | 50.00p | 51.25p | 57881 |
20/11/2009 | 51.00p | 51.37p | 50.00p | 51.00p | 22718 |
19/11/2009 | 51.00p | 51.37p | 50.00p | 51.00p | 20326 |
18/11/2009 | 51.00p | 51.03p | 50.50p | 51.00p | 13752 |
17/11/2009 | 50.75p | 51.50p | 50.50p | 51.00p | 12494 |
16/11/2009 | 50.50p | 51.57p | 50.00p | 50.75p | 92269 |
13/11/2009 | 50.50p | 52.00p | 49.15p | 50.50p | 91040 |
12/11/2009 | 51.00p | 51.03p | 49.75p | 50.50p | 27427 |
11/11/2009 | 51.00p | 52.50p | 50.25p | 51.00p | 22742 |
10/11/2009 | 51.00p | 52.50p | 51.00p | 51.00p | 975 |
09/11/2009 | 51.00p | 52.50p | 51.00p | 51.00p | 49391 |
06/11/2009 | 51.00p | 52.50p | 51.00p | 51.00p | 19063 |
05/11/2009 | 51.00p | 51.03p | 50.45p | 51.00p | 18776 |
04/11/2009 | 51.00p | 52.50p | 51.00p | 51.00p | 22550 |
03/11/2009 | 51.00p | 51.50p | 50.75p | 51.00p | 20000 |
02/11/2009 | 51.00p | 52.50p | 51.00p | 51.00p | 80331 |
30/10/2009 | 50.75p | 52.50p | 50.75p | 51.00p | 59940 |
29/10/2009 | 50.75p | 51.50p | 50.50p | 50.75p | 29998 |
28/10/2009 | 50.75p | 51.50p | 50.50p | 50.75p | 106313 |
27/10/2009 | 50.50p | 50.50p | 49.48p | 50.75p | 17949 |
26/10/2009 | 50.50p | 51.50p | 50.50p | 50.50p | 32637 |
23/10/2009 | 50.50p | 51.50p | 50.50p | 50.50p | 20000 |
22/10/2009 | 50.25p | 51.50p | 50.25p | 50.50p | 69924 |
21/10/2009 | 50.25p | 50.75p | 50.25p | 50.25p | 44492 |
20/10/2009 | 50.25p | 50.50p | 50.00p | 50.25p | 26101 |
19/10/2009 | 50.25p | 50.75p | 50.25p | 50.25p | 73895 |
16/10/2009 | 50.25p | 50.75p | 50.25p | 50.25p | 29428 |
15/10/2009 | 50.25p | 50.75p | 50.25p | 50.25p | 304989 |
14/10/2009 | 49.75p | 50.75p | 49.75p | 50.25p | 1373888 |
13/10/2009 | 49.75p | 50.75p | 49.75p | 49.75p | 2456589 |
12/10/2009 | 50.75p | 51.50p | 48.50p | 50.25p | 98169 |
09/10/2009 | 49.25p | 50.50p | 49.25p | 49.25p | 505827 |
08/10/2009 | 48.50p | 50.25p | 48.50p | 50.25p | 58248 |
07/10/2009 | 48.50p | 48.50p | 48.25p | 48.50p | 41575 |
06/10/2009 | 48.50p | 48.75p | 48.25p | 48.50p | 1000 |
05/10/2009 | 48.50p | 48.50p | 47.75p | 48.50p | 13200 |
02/10/2009 | 48.50p | 48.75p | 48.25p | 48.50p | 93261 |
01/10/2009 | 48.50p | 48.75p | 48.25p | 48.50p | 21908 |
30/09/2009 | 49.75p | 50.05p | 46.00p | 48.75p | 47717 |
29/09/2009 | 50.00p | 50.00p | 48.75p | 49.75p | 14600 |
28/09/2009 | 50.00p | 50.25p | 49.00p | 50.00p | 3000 |
25/09/2009 | 49.75p | 50.25p | 49.00p | 50.00p | 59080 |
24/09/2009 | 49.75p | 49.75p | 48.75p | 49.75p | 14333 |
23/09/2009 | 50.25p | 50.25p | 48.75p | 48.75p | 4633 |
22/09/2009 | 50.00p | 50.25p | 49.00p | 50.25p | 26445 |
21/09/2009 | 50.00p | 50.00p | 49.00p | 50.00p | 18445 |
*Close Price adjusted for both dividends and splits