Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2010 | 76.50p | 80.80p | 76.06p | 79.50p | 2302230 |
14/09/2010 | 73.00p | 77.50p | 72.60p | 77.00p | 1306113 |
13/09/2010 | 74.50p | 74.75p | 72.00p | 74.75p | 273979 |
10/09/2010 | 74.00p | 74.65p | 72.00p | 73.00p | 331171 |
09/09/2010 | 72.50p | 74.62p | 72.50p | 74.25p | 584162 |
08/09/2010 | 72.50p | 74.74p | 72.23p | 73.25p | 953356 |
07/09/2010 | 72.75p | 73.05p | 72.00p | 72.50p | 563793 |
06/09/2010 | 74.50p | 75.00p | 73.00p | 74.00p | 532124 |
03/09/2010 | 74.75p | 74.94p | 73.25p | 74.75p | 390052 |
02/09/2010 | 75.25p | 76.00p | 73.75p | 73.75p | 730163 |
01/09/2010 | 75.00p | 75.52p | 73.75p | 74.75p | 319360 |
31/08/2010 | 71.00p | 75.00p | 70.00p | 74.50p | 957190 |
27/08/2010 | 69.50p | 71.75p | 68.25p | 71.75p | 426748 |
26/08/2010 | 70.25p | 71.91p | 69.00p | 69.00p | 228863 |
25/08/2010 | 71.00p | 72.60p | 69.75p | 70.25p | 243296 |
24/08/2010 | 72.00p | 72.72p | 71.00p | 71.25p | 417562 |
23/08/2010 | 73.00p | 74.85p | 72.50p | 73.00p | 522043 |
20/08/2010 | 71.00p | 74.50p | 71.00p | 73.25p | 487206 |
19/08/2010 | 72.50p | 74.00p | 71.50p | 72.00p | 332822 |
18/08/2010 | 70.50p | 75.25p | 69.00p | 73.50p | 937520 |
17/08/2010 | 72.25p | 76.00p | 70.40p | 73.50p | 979859 |
16/08/2010 | 73.00p | 73.77p | 69.75p | 70.50p | 625280 |
13/08/2010 | 73.25p | 75.81p | 72.00p | 72.00p | 421849 |
12/08/2010 | 73.25p | 75.56p | 73.00p | 74.00p | 628417 |
11/08/2010 | 73.75p | 76.22p | 73.25p | 74.00p | 1430072 |
10/08/2010 | 74.50p | 77.50p | 73.50p | 75.00p | 1486723 |
09/08/2010 | 75.75p | 77.11p | 74.40p | 75.75p | 739193 |
06/08/2010 | 74.75p | 77.00p | 74.75p | 77.00p | 898612 |
05/08/2010 | 75.75p | 77.00p | 73.75p | 76.25p | 613866 |
04/08/2010 | 76.00p | 77.00p | 73.75p | 74.50p | 975106 |
03/08/2010 | 72.00p | 79.50p | 72.00p | 76.50p | 4140615 |
02/08/2010 | 69.00p | 73.75p | 69.00p | 73.25p | 968142 |
30/07/2010 | 72.00p | 72.25p | 68.75p | 70.00p | 951362 |
29/07/2010 | 71.00p | 72.00p | 69.25p | 72.00p | 1344450 |
28/07/2010 | 69.00p | 69.75p | 68.00p | 69.75p | 837855 |
27/07/2010 | 69.25p | 71.00p | 68.75p | 69.50p | 417022 |
26/07/2010 | 68.00p | 70.75p | 68.00p | 70.25p | 881061 |
23/07/2010 | 68.50p | 69.75p | 67.75p | 69.75p | 776901 |
22/07/2010 | 67.75p | 69.75p | 66.25p | 68.50p | 910778 |
21/07/2010 | 68.00p | 68.10p | 66.50p | 67.00p | 714037 |
20/07/2010 | 71.25p | 71.25p | 66.00p | 67.25p | 1450228 |
19/07/2010 | 71.00p | 71.75p | 68.95p | 69.50p | 1822773 |
16/07/2010 | 67.00p | 79.25p | 65.13p | 69.50p | 5924689 |
15/07/2010 | 67.25p | 68.98p | 65.00p | 65.00p | 2397048 |
14/07/2010 | 67.00p | 69.00p | 65.75p | 66.00p | 1837195 |
13/07/2010 | 67.25p | 69.00p | 65.76p | 67.00p | 3302524 |
12/07/2010 | 62.00p | 65.50p | 62.00p | 65.50p | 4503506 |
09/07/2010 | 71.25p | 72.45p | 69.25p | 72.00p | 2138487 |
08/07/2010 | 72.25p | 72.25p | 68.50p | 71.50p | 1507684 |
07/07/2010 | 71.00p | 72.98p | 69.25p | 70.00p | 845915 |
06/07/2010 | 69.00p | 73.75p | 68.05p | 72.50p | 792367 |
05/07/2010 | 69.00p | 71.00p | 66.50p | 68.50p | 2050910 |
02/07/2010 | 68.25p | 72.75p | 65.00p | 70.50p | 1613144 |
01/07/2010 | 67.00p | 69.00p | 65.00p | 65.50p | 1096157 |
30/06/2010 | 67.00p | 71.00p | 66.75p | 68.75p | 1460394 |
29/06/2010 | 66.00p | 67.75p | 64.65p | 66.50p | 775297 |
28/06/2010 | 64.00p | 78.00p | 63.75p | 66.00p | 2441621 |
25/06/2010 | 63.50p | 66.00p | 63.25p | 64.00p | 187799 |
24/06/2010 | 66.00p | 66.00p | 62.00p | 65.00p | 411228 |
23/06/2010 | 66.25p | 66.25p | 64.25p | 65.00p | 322388 |
22/06/2010 | 66.00p | 66.00p | 64.05p | 65.00p | 2539961 |
21/06/2010 | 66.50p | 66.50p | 63.76p | 64.25p | 363020 |
18/06/2010 | 66.00p | 66.00p | 62.66p | 65.00p | 233608 |
17/06/2010 | 66.25p | 67.35p | 64.65p | 65.25p | 626676 |
16/06/2010 | 68.50p | 68.50p | 66.00p | 67.50p | 226489 |
15/06/2010 | 68.50p | 69.75p | 67.00p | 67.50p | 431408 |
14/06/2010 | 70.50p | 71.25p | 66.75p | 66.75p | 676533 |
11/06/2010 | 68.00p | 70.52p | 67.00p | 70.00p | 739745 |
10/06/2010 | 67.75p | 68.00p | 64.25p | 68.00p | 336547 |
09/06/2010 | 68.50p | 68.50p | 64.50p | 67.00p | 571900 |
08/06/2010 | 71.00p | 71.00p | 66.35p | 67.25p | 634967 |
07/06/2010 | 74.00p | 74.00p | 68.60p | 69.50p | 1472611 |
04/06/2010 | 73.50p | 77.00p | 71.50p | 74.00p | 2540969 |
03/06/2010 | 65.25p | 68.75p | 65.25p | 67.50p | 995186 |
02/06/2010 | 68.50p | 69.26p | 60.50p | 63.50p | 1150838 |
01/06/2010 | 73.00p | 73.00p | 67.00p | 68.25p | 1144148 |
28/05/2010 | 72.25p | 72.78p | 70.88p | 71.00p | 1271996 |
27/05/2010 | 74.00p | 75.30p | 69.25p | 71.75p | 2307726 |
26/05/2010 | 65.75p | 73.25p | 65.20p | 73.25p | 3737999 |
25/05/2010 | 66.00p | 68.00p | 64.00p | 65.00p | 1060686 |
24/05/2010 | 66.75p | 71.60p | 66.50p | 67.00p | 1307903 |
21/05/2010 | 60.50p | 66.75p | 59.50p | 66.75p | 896432 |
20/05/2010 | 63.00p | 65.63p | 60.25p | 61.00p | 745830 |
19/05/2010 | 64.75p | 66.57p | 61.00p | 63.50p | 1127714 |
18/05/2010 | 71.00p | 72.00p | 64.00p | 66.50p | 2737036 |
17/05/2010 | 61.50p | 72.00p | 61.13p | 70.00p | 2688402 |
14/05/2010 | 62.75p | 63.00p | 60.25p | 61.25p | 655209 |
13/05/2010 | 64.50p | 64.50p | 53.80p | 61.75p | 570069 |
12/05/2010 | 65.00p | 65.75p | 62.40p | 63.00p | 1357446 |
11/05/2010 | 61.25p | 65.80p | 58.99p | 63.50p | 1896539 |
10/05/2010 | 62.00p | 66.00p | 58.00p | 60.25p | 3684200 |
07/05/2010 | 53.50p | 57.00p | 52.00p | 56.00p | 1668582 |
06/05/2010 | 44.50p | 62.00p | 43.50p | 54.00p | 6577099 |
05/05/2010 | 47.50p | 47.91p | 44.53p | 45.75p | 534374 |
04/05/2010 | 52.00p | 52.00p | 47.85p | 48.75p | 253526 |
30/04/2010 | 50.50p | 51.90p | 50.00p | 50.50p | 135570 |
29/04/2010 | 50.00p | 51.49p | 48.50p | 50.50p | 1080053 |
28/04/2010 | 52.25p | 52.75p | 49.00p | 49.00p | 408415 |
27/04/2010 | 53.50p | 54.58p | 51.25p | 52.00p | 241900 |
26/04/2010 | 56.00p | 56.00p | 54.37p | 54.75p | 395877 |
23/04/2010 | 56.00p | 56.06p | 54.50p | 54.50p | 167407 |
22/04/2010 | 56.50p | 57.78p | 55.00p | 56.25p | 1104403 |
21/04/2010 | 59.00p | 59.00p | 57.00p | 57.50p | 306771 |
20/04/2010 | 55.75p | 58.50p | 55.12p | 58.50p | 667469 |
19/04/2010 | 55.00p | 55.75p | 55.00p | 55.75p | 313627 |
16/04/2010 | 57.00p | 57.75p | 55.52p | 56.00p | 196485 |
15/04/2010 | 56.50p | 56.50p | 55.50p | 56.50p | 281711 |
14/04/2010 | 55.00p | 56.50p | 55.00p | 56.00p | 54921 |
13/04/2010 | 56.50p | 56.50p | 55.50p | 55.50p | 257680 |
12/04/2010 | 57.00p | 57.00p | 56.00p | 56.00p | 200925 |
09/04/2010 | 55.50p | 57.50p | 55.50p | 57.00p | 145746 |
08/04/2010 | 55.75p | 56.25p | 55.08p | 56.00p | 279658 |
07/04/2010 | 56.00p | 57.00p | 55.50p | 55.50p | 295417 |
06/04/2010 | 54.00p | 57.00p | 54.00p | 56.50p | 452889 |
01/04/2010 | 53.00p | 55.50p | 52.75p | 54.75p | 376223 |
31/03/2010 | 55.00p | 55.00p | 51.88p | 52.75p | 1274557 |
30/03/2010 | 56.25p | 57.50p | 54.75p | 55.50p | 976967 |
29/03/2010 | 47.00p | 55.50p | 42.00p | 55.50p | 3706382 |
26/03/2010 | 60.00p | 60.87p | 59.00p | 59.00p | 497307 |
25/03/2010 | 59.00p | 61.00p | 58.50p | 60.75p | 311849 |
24/03/2010 | 57.00p | 59.75p | 56.50p | 59.00p | 530037 |
23/03/2010 | 56.00p | 56.99p | 55.50p | 55.50p | 279199 |
22/03/2010 | 56.25p | 56.74p | 55.25p | 55.25p | 259995 |
19/03/2010 | 58.50p | 59.80p | 55.00p | 55.75p | 1507742 |
18/03/2010 | 59.00p | 60.00p | 58.00p | 58.25p | 268995 |
17/03/2010 | 58.75p | 60.99p | 58.50p | 59.00p | 226884 |
16/03/2010 | 60.00p | 60.50p | 59.00p | 59.00p | 217094 |
15/03/2010 | 59.00p | 61.75p | 58.40p | 59.50p | 402832 |
12/03/2010 | 58.00p | 59.15p | 57.00p | 58.50p | 807257 |
11/03/2010 | 61.00p | 62.98p | 58.50p | 58.50p | 969854 |
10/03/2010 | 60.25p | 63.00p | 60.05p | 62.00p | 669283 |
09/03/2010 | 61.00p | 62.00p | 59.50p | 60.25p | 1285615 |
08/03/2010 | 59.00p | 62.50p | 59.00p | 61.75p | 843392 |
05/03/2010 | 58.50p | 61.00p | 58.31p | 60.25p | 856155 |
04/03/2010 | 56.00p | 59.00p | 55.00p | 58.25p | 1996039 |
03/03/2010 | 59.00p | 59.00p | 53.50p | 56.00p | 6049197 |
02/03/2010 | 62.00p | 62.98p | 58.15p | 59.00p | 1962978 |
01/03/2010 | 63.00p | 63.50p | 61.75p | 61.75p | 426250 |
26/02/2010 | 63.00p | 63.00p | 60.25p | 63.00p | 431980 |
25/02/2010 | 64.50p | 64.50p | 60.00p | 60.00p | 733420 |
24/02/2010 | 65.25p | 66.25p | 62.25p | 63.00p | 438031 |
23/02/2010 | 68.00p | 70.00p | 64.36p | 66.50p | 1872667 |
22/02/2010 | 68.00p | 71.00p | 66.75p | 67.50p | 2234676 |
19/02/2010 | 64.00p | 67.00p | 62.25p | 67.00p | 1080581 |
18/02/2010 | 67.00p | 69.03p | 62.00p | 64.00p | 1533753 |
17/02/2010 | 69.75p | 69.75p | 65.75p | 66.50p | 973850 |
16/02/2010 | 69.00p | 70.75p | 68.25p | 69.00p | 621695 |
15/02/2010 | 67.00p | 68.00p | 65.75p | 67.25p | 425567 |
12/02/2010 | 67.50p | 68.07p | 66.00p | 67.00p | 443661 |
11/02/2010 | 68.00p | 70.50p | 65.00p | 68.00p | 1156333 |
10/02/2010 | 63.50p | 66.98p | 63.50p | 66.50p | 1246031 |
09/02/2010 | 69.00p | 69.00p | 63.75p | 64.50p | 1132205 |
08/02/2010 | 70.00p | 71.50p | 66.75p | 67.75p | 444585 |
05/02/2010 | 70.50p | 70.50p | 66.00p | 69.50p | 1232945 |
04/02/2010 | 75.00p | 75.00p | 70.00p | 71.00p | 2625066 |
03/02/2010 | 73.00p | 75.00p | 73.00p | 75.00p | 893739 |
02/02/2010 | 72.00p | 75.21p | 71.50p | 74.00p | 1318481 |
01/02/2010 | 71.00p | 72.00p | 70.50p | 71.75p | 746551 |
29/01/2010 | 70.00p | 72.00p | 70.00p | 71.75p | 1304468 |
28/01/2010 | 73.00p | 73.00p | 70.00p | 71.00p | 615407 |
27/01/2010 | 74.25p | 74.25p | 71.00p | 71.75p | 910966 |
26/01/2010 | 75.75p | 76.00p | 71.14p | 73.00p | 1256342 |
25/01/2010 | 75.00p | 76.00p | 71.50p | 76.00p | 2379746 |
22/01/2010 | 76.00p | 76.00p | 72.00p | 73.00p | 2194778 |
21/01/2010 | 71.50p | 77.00p | 71.00p | 74.50p | 2532223 |
20/01/2010 | 74.00p | 75.98p | 67.00p | 73.00p | 1627548 |
19/01/2010 | 75.75p | 78.00p | 72.00p | 74.75p | 1157620 |
18/01/2010 | 71.00p | 77.00p | 71.00p | 75.75p | 3365699 |
15/01/2010 | 67.75p | 72.00p | 67.00p | 71.00p | 2510714 |
14/01/2010 | 69.00p | 69.00p | 64.50p | 67.50p | 4072943 |
13/01/2010 | 65.75p | 71.05p | 64.43p | 68.00p | 4016237 |
12/01/2010 | 66.50p | 67.00p | 64.25p | 66.25p | 1032106 |
11/01/2010 | 62.50p | 65.98p | 61.50p | 65.50p | 3624866 |
08/01/2010 | 62.00p | 62.00p | 60.75p | 62.00p | 552082 |
07/01/2010 | 61.50p | 62.45p | 61.50p | 62.25p | 1441902 |
06/01/2010 | 62.00p | 62.61p | 60.46p | 61.75p | 593537 |
05/01/2010 | 62.00p | 63.00p | 61.00p | 62.00p | 718249 |
04/01/2010 | 62.00p | 63.00p | 61.00p | 61.75p | 2846140 |
31/12/2009 | 62.00p | 62.00p | 60.03p | 61.50p | 117482 |
30/12/2009 | 61.50p | 62.00p | 61.25p | 61.50p | 83314 |
29/12/2009 | 61.00p | 62.00p | 59.00p | 60.25p | 334433 |
24/12/2009 | 60.00p | 60.25p | 59.75p | 59.75p | 113340 |
23/12/2009 | 60.00p | 60.25p | 58.65p | 59.50p | 433119 |
22/12/2009 | 58.00p | 60.25p | 56.25p | 59.50p | 237629 |
21/12/2009 | 58.00p | 59.95p | 56.75p | 58.00p | 582983 |
18/12/2009 | 60.00p | 60.00p | 57.00p | 58.50p | 717607 |
17/12/2009 | 59.00p | 60.00p | 57.00p | 58.50p | 549138 |
16/12/2009 | 60.00p | 60.25p | 58.75p | 60.25p | 500579 |
15/12/2009 | 60.50p | 61.00p | 57.50p | 60.00p | 1058047 |
14/12/2009 | 62.50p | 62.98p | 60.50p | 61.25p | 676039 |
11/12/2009 | 63.50p | 64.06p | 62.50p | 62.50p | 182402 |
10/12/2009 | 64.00p | 64.00p | 62.00p | 63.50p | 650830 |
09/12/2009 | 65.00p | 67.50p | 63.00p | 63.00p | 711079 |
08/12/2009 | 70.00p | 70.00p | 65.25p | 66.25p | 912442 |
07/12/2009 | 66.50p | 70.50p | 50.00p | 68.00p | 5537029 |
04/12/2009 | 65.00p | 66.50p | 62.18p | 66.50p | 1674960 |
03/12/2009 | 62.00p | 65.60p | 61.50p | 63.25p | 1317881 |
02/12/2009 | 64.75p | 65.38p | 62.00p | 62.50p | 2375352 |
01/12/2009 | 61.75p | 63.95p | 61.00p | 63.50p | 1000054 |
30/11/2009 | 59.00p | 63.50p | 57.03p | 61.50p | 2493107 |
*Close Price adjusted for both dividends and splits