Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2009 | 55.50p | 55.50p | 53.00p | 55.00p | 3433 |
24/11/2009 | 55.50p | 55.50p | 54.00p | 55.50p | 0 |
23/11/2009 | 57.00p | 57.00p | 54.00p | 55.50p | 3433 |
20/11/2009 | 56.00p | 59.00p | 56.00p | 57.00p | 3743 |
19/11/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
18/11/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
17/11/2009 | 55.50p | 56.00p | 55.50p | 56.00p | 0 |
16/11/2009 | 55.50p | 55.50p | 54.00p | 55.50p | 0 |
13/11/2009 | 55.50p | 55.50p | 54.00p | 55.50p | 0 |
12/11/2009 | 55.50p | 55.50p | 54.00p | 55.50p | 0 |
11/11/2009 | 55.50p | 55.50p | 54.00p | 55.50p | 0 |
10/11/2009 | 55.50p | 55.50p | 54.00p | 55.50p | 0 |
09/11/2009 | 55.50p | 55.50p | 54.00p | 55.50p | 10433 |
06/11/2009 | 55.50p | 55.50p | 54.00p | 55.50p | 10135 |
05/11/2009 | 55.50p | 55.50p | 54.00p | 55.50p | 0 |
04/11/2009 | 55.50p | 55.50p | 54.00p | 55.50p | 0 |
03/11/2009 | 55.50p | 55.50p | 54.00p | 55.50p | 0 |
02/11/2009 | 55.50p | 55.50p | 54.00p | 55.50p | 351 |
30/10/2009 | 56.00p | 56.00p | 54.00p | 55.50p | 2000 |
29/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
28/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
27/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
26/10/2009 | 56.00p | 56.00p | 54.00p | 56.00p | 21000 |
23/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
22/10/2009 | 56.00p | 56.00p | 53.00p | 56.00p | 7553 |
21/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
20/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
19/10/2009 | 55.50p | 57.00p | 56.00p | 56.00p | 5000 |
16/10/2009 | 56.00p | 56.00p | 55.00p | 55.50p | 3000 |
15/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
14/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
13/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
12/10/2009 | 56.00p | 57.96p | 56.00p | 56.00p | 8562 |
09/10/2009 | 56.00p | 57.96p | 56.00p | 56.00p | 3 |
08/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
07/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
06/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
05/10/2009 | 56.00p | 57.96p | 56.00p | 56.00p | 1 |
02/10/2009 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
01/10/2009 | 55.00p | 56.97p | 56.00p | 56.00p | 5000 |
30/09/2009 | 55.00p | 55.50p | 55.00p | 55.50p | 5000 |
29/09/2009 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
28/09/2009 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
25/09/2009 | 54.00p | 55.00p | 54.00p | 55.00p | 0 |
24/09/2009 | 53.00p | 54.00p | 52.00p | 54.00p | 66947 |
23/09/2009 | 49.00p | 53.00p | 49.00p | 53.00p | 3433 |
22/09/2009 | 49.00p | 49.00p | 48.00p | 49.00p | 23433 |
21/09/2009 | 49.00p | 49.00p | 48.00p | 49.00p | 0 |
*Close Price adjusted for both dividends and splits