Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2008 | 61.20p | 61.20p | 58.70p | 60.60p | 639080 |
12/09/2008 | 62.80p | 63.35p | 62.10p | 62.60p | 54070 |
11/09/2008 | 61.90p | 62.40p | 60.85p | 62.10p | 818110 |
10/09/2008 | 63.30p | 63.65p | 61.80p | 62.10p | 648850 |
09/09/2008 | 64.50p | 66.30p | 63.80p | 63.80p | 1535650 |
08/09/2008 | 64.05p | 65.30p | 63.70p | 65.30p | 161090 |
05/09/2008 | 61.75p | 62.95p | 61.00p | 62.60p | 2738160 |
04/09/2008 | 64.80p | 64.80p | 62.25p | 62.25p | 458180 |
03/09/2008 | 65.80p | 66.10p | 64.80p | 64.80p | 353700 |
02/09/2008 | 65.30p | 66.95p | 65.05p | 66.60p | 964860 |
01/09/2008 | 64.20p | 66.00p | 63.00p | 65.30p | 385770 |
29/08/2008 | 64.45p | 64.90p | 63.50p | 64.40p | 818260 |
28/08/2008 | 62.70p | 64.60p | 62.20p | 64.00p | 326070 |
27/08/2008 | 62.80p | 63.15p | 62.15p | 62.70p | 526240 |
26/08/2008 | 63.00p | 64.00p | 62.20p | 62.80p | 457510 |
22/08/2008 | 62.20p | 64.30p | 61.65p | 64.30p | 398130 |
21/08/2008 | 62.20p | 63.40p | 61.90p | 62.50p | 394380 |
20/08/2008 | 62.50p | 63.40p | 62.10p | 63.40p | 200660 |
19/08/2008 | 62.80p | 63.10p | 61.90p | 61.90p | 367920 |
18/08/2008 | 63.15p | 64.00p | 63.00p | 63.70p | 1799370 |
15/08/2008 | 63.70p | 64.00p | 63.20p | 64.00p | 1244070 |
14/08/2008 | 64.25p | 64.70p | 63.65p | 63.90p | 818880 |
13/08/2008 | 65.25p | 65.30p | 64.10p | 64.70p | 512950 |
12/08/2008 | 65.30p | 65.50p | 63.75p | 65.00p | 1044810 |
11/08/2008 | 65.20p | 65.80p | 64.95p | 65.80p | 684360 |
08/08/2008 | 64.05p | 64.80p | 63.50p | 64.70p | 462660 |
07/08/2008 | 64.70p | 64.95p | 63.75p | 64.30p | 1588760 |
06/08/2008 | 64.70p | 64.90p | 64.10p | 64.80p | 362940 |
05/08/2008 | 62.70p | 64.25p | 62.65p | 63.70p | 557200 |
04/08/2008 | 63.65p | 63.65p | 62.65p | 62.65p | 175040 |
01/08/2008 | 63.20p | 64.35p | 62.70p | 64.10p | 625950 |
31/07/2008 | 64.50p | 64.50p | 63.30p | 64.50p | 736150 |
30/07/2008 | 64.00p | 64.60p | 63.15p | 64.50p | 1022510 |
29/07/2008 | 62.50p | 64.70p | 62.15p | 63.10p | 279360 |
28/07/2008 | 64.00p | 64.20p | 62.80p | 63.50p | 220500 |
25/07/2008 | 64.00p | 64.40p | 62.80p | 64.00p | 223200 |
24/07/2008 | 64.40p | 65.00p | 64.20p | 64.40p | 441740 |
23/07/2008 | 64.80p | 65.55p | 64.20p | 64.65p | 468330 |
22/07/2008 | 63.65p | 64.60p | 63.20p | 64.60p | 309600 |
21/07/2008 | 64.50p | 65.50p | 64.25p | 65.20p | 427200 |
18/07/2008 | 64.00p | 65.00p | 63.10p | 65.00p | 462320 |
17/07/2008 | 63.10p | 64.40p | 62.50p | 64.20p | 997330 |
16/07/2008 | 60.95p | 62.70p | 60.70p | 62.70p | 994550 |
15/07/2008 | 61.35p | 62.35p | 60.65p | 61.70p | 458240 |
14/07/2008 | 63.00p | 63.00p | 61.80p | 62.55p | 281420 |
11/07/2008 | 63.80p | 63.95p | 61.60p | 62.80p | 229360 |
10/07/2008 | 64.05p | 65.35p | 63.55p | 63.70p | 574740 |
09/07/2008 | 64.00p | 65.35p | 63.95p | 65.35p | 604770 |
08/07/2008 | 63.00p | 64.30p | 62.40p | 64.25p | 921860 |
07/07/2008 | 64.00p | 64.50p | 62.70p | 64.00p | 274530 |
04/07/2008 | 64.05p | 65.30p | 63.65p | 64.00p | 766290 |
03/07/2008 | 64.80p | 65.30p | 63.75p | 65.30p | 860420 |
02/07/2008 | 65.50p | 66.70p | 65.10p | 65.10p | 1060170 |
01/07/2008 | 67.05p | 67.05p | 65.25p | 66.10p | 766330 |
30/06/2008 | 67.40p | 68.40p | 66.80p | 66.95p | 594600 |
27/06/2008 | 68.30p | 68.50p | 66.80p | 66.80p | 234290 |
26/06/2008 | 68.60p | 69.45p | 68.50p | 68.50p | 345590 |
25/06/2008 | 68.25p | 69.50p | 68.00p | 69.10p | 254290 |
24/06/2008 | 69.70p | 69.80p | 68.00p | 68.00p | 901900 |
23/06/2008 | 70.15p | 70.55p | 69.80p | 69.80p | 532280 |
20/06/2008 | 71.75p | 72.00p | 70.10p | 70.10p | 1938140 |
19/06/2008 | 72.70p | 72.70p | 71.70p | 72.35p | 403730 |
18/06/2008 | 72.70p | 73.70p | 72.30p | 73.70p | 318030 |
17/06/2008 | 72.20p | 74.50p | 71.70p | 72.50p | 1602660 |
16/06/2008 | 72.70p | 73.20p | 71.80p | 72.70p | 238290 |
13/06/2008 | 71.50p | 73.75p | 71.30p | 72.70p | 485980 |
12/06/2008 | 71.50p | 72.50p | 71.50p | 72.30p | 604470 |
11/06/2008 | 74.00p | 75.00p | 71.50p | 71.60p | 691820 |
10/06/2008 | 73.75p | 74.75p | 73.45p | 74.20p | 305520 |
09/06/2008 | 75.70p | 75.70p | 74.40p | 74.40p | 240190 |
06/06/2008 | 78.00p | 78.20p | 75.70p | 75.70p | 241210 |
05/06/2008 | 76.30p | 77.45p | 76.30p | 77.45p | 195020 |
04/06/2008 | 76.15p | 76.65p | 75.65p | 76.60p | 162960 |
03/06/2008 | 77.25p | 77.30p | 76.25p | 76.40p | 170060 |
02/06/2008 | 77.00p | 77.20p | 75.90p | 76.20p | 386320 |
30/05/2008 | 77.70p | 77.70p | 76.40p | 77.00p | 1121610 |
29/05/2008 | 76.60p | 77.80p | 76.60p | 77.40p | 636360 |
28/05/2008 | 77.40p | 77.40p | 76.50p | 76.70p | 85980 |
27/05/2008 | 77.30p | 77.45p | 76.20p | 77.40p | 274780 |
23/05/2008 | 77.05p | 78.00p | 76.20p | 76.20p | 652320 |
22/05/2008 | 76.50p | 77.90p | 76.50p | 77.60p | 319170 |
21/05/2008 | 77.70p | 78.45p | 76.90p | 77.20p | 857860 |
20/05/2008 | 79.80p | 79.80p | 77.40p | 77.40p | 434810 |
19/05/2008 | 78.60p | 79.90p | 78.60p | 79.90p | 158670 |
16/05/2008 | 78.30p | 79.65p | 78.30p | 78.40p | 246260 |
15/05/2008 | 78.00p | 78.60p | 77.60p | 78.20p | 161710 |
14/05/2008 | 77.00p | 78.00p | 76.60p | 78.00p | 872040 |
13/05/2008 | 77.50p | 78.80p | 76.50p | 76.80p | 1156510 |
12/05/2008 | 77.20p | 78.20p | 77.20p | 78.00p | 444280 |
09/05/2008 | 77.90p | 77.95p | 76.65p | 77.20p | 197530 |
08/05/2008 | 76.60p | 78.15p | 76.55p | 77.90p | 544860 |
07/05/2008 | 77.55p | 78.60p | 77.25p | 78.45p | 392480 |
06/05/2008 | 77.50p | 78.10p | 76.35p | 78.00p | 784120 |
02/05/2008 | 75.50p | 77.60p | 75.50p | 76.95p | 505090 |
01/05/2008 | 75.10p | 76.40p | 75.10p | 75.60p | 224250 |
30/04/2008 | 75.50p | 76.15p | 74.20p | 75.10p | 363900 |
29/04/2008 | 76.10p | 76.10p | 74.00p | 74.50p | 793170 |
28/04/2008 | 76.00p | 76.10p | 75.70p | 76.00p | 365980 |
25/04/2008 | 75.90p | 75.90p | 74.05p | 75.00p | 416790 |
24/04/2008 | 74.70p | 75.70p | 74.05p | 75.00p | 437020 |
23/04/2008 | 75.00p | 76.05p | 74.30p | 75.50p | 614960 |
22/04/2008 | 73.45p | 75.00p | 73.45p | 74.40p | 426930 |
21/04/2008 | 75.10p | 75.40p | 73.80p | 73.85p | 361480 |
18/04/2008 | 75.15p | 75.80p | 74.50p | 75.70p | 309640 |
17/04/2008 | 74.65p | 76.00p | 74.00p | 75.10p | 508560 |
16/04/2008 | 73.80p | 75.50p | 73.80p | 74.00p | 572600 |
15/04/2008 | 73.90p | 74.10p | 72.60p | 73.90p | 666270 |
14/04/2008 | 72.50p | 73.60p | 72.00p | 73.60p | 429830 |
11/04/2008 | 74.50p | 74.50p | 72.70p | 72.90p | 236150 |
10/04/2008 | 74.10p | 75.10p | 73.00p | 73.50p | 642380 |
09/04/2008 | 75.50p | 75.50p | 74.10p | 74.10p | 198390 |
08/04/2008 | 75.00p | 75.00p | 73.60p | 74.50p | 216450 |
07/04/2008 | 73.60p | 75.90p | 73.60p | 75.00p | 508250 |
04/04/2008 | 74.40p | 75.40p | 72.90p | 73.80p | 425230 |
03/04/2008 | 75.50p | 76.50p | 74.40p | 74.40p | 227590 |
02/04/2008 | 75.50p | 75.90p | 75.00p | 75.80p | 333250 |
01/04/2008 | 72.10p | 75.50p | 72.10p | 75.45p | 949960 |
31/03/2008 | 71.30p | 73.10p | 70.60p | 73.10p | 491990 |
28/03/2008 | 72.00p | 72.20p | 70.70p | 72.15p | 485880 |
27/03/2008 | 70.70p | 72.00p | 70.70p | 71.10p | 651400 |
26/03/2008 | 71.35p | 71.80p | 70.30p | 70.70p | 477770 |
25/03/2008 | 71.00p | 71.95p | 69.35p | 71.90p | 873490 |
20/03/2008 | 69.10p | 70.50p | 69.00p | 69.35p | 1822780 |
19/03/2008 | 71.30p | 72.30p | 70.40p | 71.90p | 711200 |
18/03/2008 | 69.00p | 71.10p | 68.55p | 70.15p | 479250 |
17/03/2008 | 69.50p | 70.00p | 68.55p | 68.55p | 577650 |
14/03/2008 | 71.80p | 71.80p | 69.80p | 70.00p | 368180 |
13/03/2008 | 70.60p | 72.50p | 70.20p | 70.20p | 472560 |
12/03/2008 | 71.75p | 72.50p | 70.50p | 72.50p | 1337670 |
11/03/2008 | 69.90p | 71.85p | 69.90p | 70.50p | 937080 |
10/03/2008 | 69.50p | 70.40p | 68.70p | 69.90p | 828820 |
07/03/2008 | 70.20p | 71.50p | 69.50p | 70.10p | 991600 |
06/03/2008 | 72.00p | 72.40p | 71.00p | 71.10p | 506930 |
05/03/2008 | 70.50p | 72.00p | 69.60p | 72.00p | 2957380 |
04/03/2008 | 71.70p | 72.20p | 69.40p | 69.60p | 8299040 |
03/03/2008 | 72.20p | 73.45p | 70.90p | 72.95p | 485410 |
29/02/2008 | 73.30p | 73.45p | 73.00p | 73.45p | 122180 |
28/02/2008 | 73.80p | 73.90p | 73.30p | 73.85p | 134090 |
27/02/2008 | 74.10p | 74.35p | 74.10p | 74.35p | 113720 |
26/02/2008 | 74.10p | 74.10p | 73.40p | 74.10p | 185040 |
25/02/2008 | 74.10p | 74.10p | 72.90p | 73.75p | 379030 |
22/02/2008 | 72.40p | 73.15p | 72.40p | 72.90p | 359920 |
21/02/2008 | 72.40p | 72.85p | 72.20p | 72.85p | 244640 |
20/02/2008 | 72.50p | 73.80p | 71.35p | 72.20p | 101070 |
19/02/2008 | 73.10p | 73.80p | 72.60p | 73.80p | 85380 |
18/02/2008 | 70.50p | 71.80p | 70.50p | 71.80p | 25690 |
15/02/2008 | 70.70p | 71.30p | 69.35p | 70.00p | 484620 |
14/02/2008 | 72.50p | 72.50p | 71.20p | 71.30p | 269420 |
13/02/2008 | 71.40p | 72.00p | 69.80p | 71.70p | 181410 |
12/02/2008 | 70.20p | 71.90p | 69.50p | 71.45p | 363280 |
11/02/2008 | 70.00p | 70.00p | 69.20p | 69.45p | 190990 |
08/02/2008 | 71.00p | 71.00p | 69.70p | 70.20p | 178890 |
07/02/2008 | 69.30p | 70.30p | 69.30p | 70.30p | 374950 |
06/02/2008 | 70.00p | 71.00p | 70.00p | 70.80p | 192070 |
05/02/2008 | 73.80p | 73.80p | 70.70p | 70.75p | 413160 |
04/02/2008 | 72.50p | 73.50p | 72.40p | 72.40p | 206750 |
01/02/2008 | 71.00p | 72.20p | 70.00p | 71.70p | 95930 |
31/01/2008 | 69.60p | 70.20p | 69.05p | 70.00p | 942510 |
30/01/2008 | 69.20p | 70.65p | 69.20p | 70.50p | 252060 |
29/01/2008 | 69.20p | 70.60p | 69.20p | 70.60p | 523190 |
28/01/2008 | 71.20p | 72.50p | 69.00p | 69.75p | 595900 |
25/01/2008 | 71.50p | 73.00p | 70.50p | 72.50p | 441960 |
24/01/2008 | 68.30p | 70.50p | 68.30p | 70.50p | 276880 |
23/01/2008 | 68.70p | 68.70p | 67.55p | 67.65p | 466830 |
22/01/2008 | 65.50p | 68.00p | 62.70p | 67.50p | 814870 |
21/01/2008 | 71.50p | 71.60p | 66.90p | 66.90p | 642090 |
18/01/2008 | 72.00p | 73.30p | 71.20p | 71.60p | 824960 |
17/01/2008 | 73.90p | 73.90p | 72.70p | 73.30p | 607570 |
16/01/2008 | 75.85p | 76.20p | 74.10p | 74.80p | 291060 |
15/01/2008 | 77.50p | 78.30p | 75.90p | 76.20p | 1337320 |
14/01/2008 | 77.90p | 77.90p | 76.80p | 76.80p | 83050 |
11/01/2008 | 77.80p | 78.30p | 76.65p | 77.90p | 191200 |
10/01/2008 | 79.50p | 79.50p | 78.30p | 78.30p | 87460 |
09/01/2008 | 78.90p | 79.45p | 78.75p | 79.45p | 179290 |
08/01/2008 | 78.90p | 79.65p | 78.90p | 79.65p | 7710 |
07/01/2008 | 80.00p | 80.00p | 79.45p | 79.45p | 43900 |
04/01/2008 | 80.30p | 80.40p | 80.00p | 80.00p | 278950 |
03/01/2008 | 79.20p | 80.05p | 79.00p | 80.05p | 453910 |
02/01/2008 | 79.70p | 79.90p | 79.70p | 79.90p | 13330 |
31/12/2007 | 79.70p | 79.70p | 79.70p | 79.70p | 37580 |
28/12/2007 | 80.10p | 80.10p | 79.70p | 79.70p | 43560 |
27/12/2007 | 80.10p | 80.10p | 80.00p | 80.10p | 131340 |
24/12/2007 | 79.80p | 79.80p | 79.20p | 79.20p | 54150 |
21/12/2007 | 78.40p | 79.90p | 78.40p | 79.90p | 469130 |
20/12/2007 | 75.30p | 78.25p | 75.20p | 77.65p | 738750 |
19/12/2007 | 75.50p | 76.70p | 75.45p | 76.70p | 569160 |
18/12/2007 | 75.00p | 75.50p | 74.20p | 74.50p | 636060 |
17/12/2007 | 76.10p | 77.45p | 74.70p | 75.50p | 421810 |
14/12/2007 | 77.25p | 77.55p | 76.85p | 77.45p | 170340 |
13/12/2007 | 78.10p | 79.10p | 76.80p | 77.45p | 351750 |
12/12/2007 | 80.40p | 80.40p | 79.10p | 79.10p | 254040 |
11/12/2007 | 79.00p | 81.00p | 79.00p | 80.95p | 2272360 |
10/12/2007 | 78.75p | 79.15p | 78.30p | 78.85p | 191650 |
07/12/2007 | 78.80p | 78.80p | 78.80p | 79.15p | 36350 |
06/12/2007 | 79.50p | 80.00p | 78.35p | 78.80p | 500100 |
05/12/2007 | 78.20p | 79.00p | 78.20p | 79.20p | 180730 |
04/12/2007 | 77.70p | 78.40p | 77.50p | 77.50p | 64170 |
03/12/2007 | 78.20p | 79.20p | 78.20p | 78.40p | 29510 |
30/11/2007 | 77.20p | 78.50p | 77.20p | 78.85p | 206050 |
29/11/2007 | 77.45p | 77.45p | 76.70p | 77.50p | 202620 |
*Close Price adjusted for both dividends and splits