Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2009 | 66.50p | 66.50p | 65.75p | 66.50p | 0 |
13/11/2009 | 66.50p | 67.99p | 65.01p | 66.50p | 21050 |
12/11/2009 | 66.00p | 67.99p | 64.26p | 66.50p | 48407 |
11/11/2009 | 65.00p | 67.25p | 58.50p | 66.00p | 88720 |
10/11/2009 | 65.00p | 65.00p | 64.50p | 65.00p | 13998 |
09/11/2009 | 67.00p | 65.50p | 64.00p | 65.25p | 61800 |
06/11/2009 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
05/11/2009 | 66.25p | 67.00p | 66.25p | 67.00p | 0 |
04/11/2009 | 67.00p | 67.00p | 66.00p | 66.25p | 54092 |
03/11/2009 | 67.00p | 68.50p | 65.00p | 67.00p | 91935 |
02/11/2009 | 73.00p | 74.90p | 65.10p | 67.00p | 96399 |
30/10/2009 | 72.50p | 74.90p | 71.00p | 73.00p | 158082 |
29/10/2009 | 72.50p | 72.50p | 72.00p | 72.50p | 65204 |
28/10/2009 | 72.50p | 76.00p | 71.10p | 73.00p | 236868 |
27/10/2009 | 71.00p | 72.50p | 71.00p | 72.00p | 92577 |
26/10/2009 | 70.00p | 71.70p | 67.00p | 71.00p | 64725 |
23/10/2009 | 71.00p | 71.00p | 69.00p | 69.50p | 25125 |
22/10/2009 | 71.00p | 72.70p | 71.00p | 71.00p | 5000 |
21/10/2009 | 73.00p | 74.75p | 70.00p | 72.00p | 209052 |
20/10/2009 | 69.50p | 74.00p | 69.00p | 73.00p | 247965 |
19/10/2009 | 68.00p | 69.50p | 68.00p | 68.00p | 50000 |
16/10/2009 | 68.00p | 69.50p | 66.10p | 68.00p | 14768 |
15/10/2009 | 68.00p | 69.90p | 66.10p | 68.00p | 258697 |
14/10/2009 | 63.50p | 68.00p | 62.60p | 68.00p | 210467 |
13/10/2009 | 63.50p | 64.00p | 62.00p | 62.00p | 187048 |
12/10/2009 | 62.00p | 64.00p | 61.01p | 63.50p | 189980 |
09/10/2009 | 59.00p | 60.75p | 59.00p | 60.75p | 421688 |
08/10/2009 | 59.50p | 59.50p | 58.00p | 59.00p | 18520 |
07/10/2009 | 60.00p | 60.00p | 59.00p | 59.50p | 38000 |
06/10/2009 | 61.00p | 60.90p | 58.25p | 60.00p | 70000 |
05/10/2009 | 61.00p | 62.00p | 59.01p | 61.00p | 28727 |
02/10/2009 | 61.00p | 61.00p | 59.10p | 61.00p | 12857 |
01/10/2009 | 60.00p | 61.50p | 59.10p | 60.00p | 91631 |
30/09/2009 | 60.00p | 58.00p | 56.50p | 56.50p | 77307 |
29/09/2009 | 61.00p | 60.00p | 59.00p | 60.00p | 10000 |
28/09/2009 | 61.00p | 61.00p | 59.00p | 61.00p | 10030 |
25/09/2009 | 59.75p | 61.25p | 60.40p | 61.00p | 43250 |
24/09/2009 | 60.00p | 59.75p | 59.00p | 59.75p | 18298 |
23/09/2009 | 59.00p | 60.00p | 60.00p | 60.00p | 145500 |
22/09/2009 | 59.00p | 60.74p | 58.00p | 59.00p | 19957 |
21/09/2009 | 59.00p | 60.90p | 57.50p | 57.50p | 30030 |
*Close Price adjusted for both dividends and splits