Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2009 | 42.75p | 43.38p | 41.60p | 42.75p | 168640 |
20/11/2009 | 42.50p | 43.50p | 42.50p | 42.75p | 4500 |
19/11/2009 | 42.75p | 44.00p | 42.00p | 42.50p | 5700 |
18/11/2009 | 42.75p | 43.50p | 42.75p | 43.00p | 237210 |
17/11/2009 | 42.75p | 44.00p | 42.75p | 43.00p | 4600 |
16/11/2009 | 42.75p | 43.80p | 42.75p | 43.00p | 61500 |
13/11/2009 | 42.75p | 44.00p | 42.75p | 43.00p | 10910 |
12/11/2009 | 42.75p | 44.00p | 42.75p | 43.50p | 207110 |
11/11/2009 | 42.75p | 43.90p | 42.75p | 43.00p | 32280 |
10/11/2009 | 43.00p | 43.90p | 42.00p | 43.00p | 190800 |
09/11/2009 | 42.00p | 43.50p | 42.00p | 43.25p | 12880 |
06/11/2009 | 44.00p | 44.00p | 43.50p | 44.00p | 5850 |
05/11/2009 | 44.00p | 44.00p | 43.50p | 44.00p | 7100 |
04/11/2009 | 44.00p | 44.00p | 43.50p | 44.00p | 26750 |
03/11/2009 | 44.50p | 44.50p | 43.50p | 44.00p | 50000 |
02/11/2009 | 44.25p | 45.50p | 44.25p | 45.25p | 6750 |
30/10/2009 | 44.25p | 45.00p | 44.25p | 45.00p | 0 |
29/10/2009 | 44.25p | 45.00p | 44.25p | 45.00p | 60000 |
28/10/2009 | 44.00p | 45.00p | 44.00p | 45.00p | 67750 |
27/10/2009 | 44.25p | 44.50p | 44.50p | 44.50p | 26000 |
26/10/2009 | 44.00p | 45.00p | 44.00p | 44.75p | 23210 |
23/10/2009 | 44.00p | 44.50p | 44.00p | 44.50p | 810000 |
22/10/2009 | 44.50p | 45.00p | 44.00p | 44.00p | 170 |
21/10/2009 | 42.75p | 45.50p | 42.75p | 45.00p | 531710 |
20/10/2009 | 42.75p | 43.00p | 42.75p | 42.75p | 0 |
19/10/2009 | 42.50p | 43.00p | 42.50p | 42.75p | 0 |
16/10/2009 | 42.50p | 43.70p | 42.50p | 42.50p | 2000 |
15/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
14/10/2009 | 42.75p | 42.75p | 42.50p | 42.50p | 1500 |
13/10/2009 | 42.50p | 43.00p | 42.50p | 42.75p | 13500 |
12/10/2009 | 42.50p | 43.70p | 43.00p | 43.00p | 208130 |
09/10/2009 | 42.50p | 43.70p | 42.50p | 42.50p | 22500 |
08/10/2009 | 42.50p | 43.00p | 43.00p | 43.00p | 50000 |
07/10/2009 | 43.25p | 43.25p | 42.50p | 42.50p | 0 |
06/10/2009 | 43.25p | 43.50p | 43.25p | 43.25p | 6720 |
05/10/2009 | 43.25p | 43.50p | 43.25p | 43.25p | 59400 |
02/10/2009 | 43.25p | 43.25p | 42.50p | 43.25p | 7250 |
01/10/2009 | 43.25p | 43.50p | 43.25p | 43.25p | 14120 |
30/09/2009 | 43.00p | 43.00p | 43.00p | 43.00p | 221110 |
29/09/2009 | 42.75p | 43.50p | 42.75p | 43.00p | 0 |
28/09/2009 | 42.75p | 43.00p | 43.00p | 43.00p | 22000 |
25/09/2009 | 42.75p | 43.00p | 42.75p | 42.75p | 15000 |
24/09/2009 | 43.00p | 43.00p | 42.75p | 42.75p | 12000 |
23/09/2009 | 42.00p | 43.50p | 43.00p | 43.00p | 8500 |
22/09/2009 | 42.00p | 42.00p | 41.50p | 42.00p | 185940 |
21/09/2009 | 43.00p | 42.50p | 42.50p | 42.50p | 237890 |
*Close Price adjusted for both dividends and splits