Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2009 | 41.50p | 41.76p | 41.50p | 41.50p | 48799 |
24/11/2009 | 41.50p | 41.50p | 41.00p | 41.50p | 45000 |
23/11/2009 | 41.50p | 41.76p | 41.00p | 41.50p | 38000 |
20/11/2009 | 41.50p | 41.80p | 41.00p | 41.50p | 26239 |
19/11/2009 | 41.50p | 41.50p | 41.00p | 41.50p | 20000 |
18/11/2009 | 41.50p | 41.50p | 41.00p | 41.50p | 1800 |
17/11/2009 | 42.25p | 42.47p | 41.00p | 41.50p | 125600 |
16/11/2009 | 41.50p | 42.39p | 41.00p | 42.25p | 18900 |
13/11/2009 | 41.50p | 41.50p | 41.00p | 41.50p | 26800 |
12/11/2009 | 41.50p | 41.50p | 41.25p | 41.50p | 3054 |
11/11/2009 | 41.50p | 41.50p | 41.00p | 41.50p | 6305 |
10/11/2009 | 41.50p | 41.50p | 41.00p | 41.50p | 13869 |
09/11/2009 | 41.50p | 42.00p | 41.50p | 41.50p | 40000 |
06/11/2009 | 41.75p | 41.50p | 41.00p | 41.50p | 34414 |
05/11/2009 | 41.75p | 41.50p | 41.00p | 41.75p | 25772 |
04/11/2009 | 41.75p | 41.89p | 41.75p | 41.75p | 21842 |
03/11/2009 | 42.50p | 42.50p | 41.75p | 41.75p | 0 |
02/11/2009 | 42.50p | 42.50p | 42.00p | 42.50p | 79000 |
30/10/2009 | 43.00p | 43.01p | 42.00p | 42.50p | 18450 |
29/10/2009 | 43.50p | 43.00p | 42.50p | 43.00p | 22500 |
28/10/2009 | 45.00p | 45.00p | 43.50p | 43.50p | 15000 |
27/10/2009 | 46.25p | 45.75p | 45.00p | 45.00p | 43692 |
26/10/2009 | 46.75p | 46.64p | 46.50p | 46.50p | 12910 |
23/10/2009 | 46.75p | 46.75p | 46.75p | 46.75p | 0 |
22/10/2009 | 46.75p | 47.00p | 46.50p | 46.75p | 110211 |
21/10/2009 | 47.00p | 46.75p | 46.50p | 46.75p | 6000 |
20/10/2009 | 46.75p | 47.13p | 46.75p | 46.75p | 52100 |
19/10/2009 | 45.50p | 47.50p | 45.04p | 46.75p | 52720 |
16/10/2009 | 45.00p | 45.50p | 44.90p | 45.50p | 35324 |
15/10/2009 | 45.25p | 45.15p | 44.54p | 45.00p | 28171 |
14/10/2009 | 44.25p | 44.50p | 44.00p | 44.50p | 164803 |
13/10/2009 | 44.25p | 44.25p | 44.00p | 44.25p | 75002 |
12/10/2009 | 44.50p | 44.41p | 44.00p | 44.25p | 57781 |
09/10/2009 | 44.50p | 44.50p | 44.00p | 44.50p | 17818 |
08/10/2009 | 44.25p | 44.50p | 44.00p | 44.50p | 15000 |
07/10/2009 | 44.25p | 44.41p | 43.50p | 44.25p | 20500 |
06/10/2009 | 43.75p | 44.25p | 43.75p | 44.25p | 8721 |
05/10/2009 | 44.00p | 44.23p | 43.00p | 44.00p | 17626 |
02/10/2009 | 44.50p | 44.00p | 43.00p | 43.50p | 12662 |
01/10/2009 | 44.50p | 45.00p | 44.50p | 44.50p | 1000 |
30/09/2009 | 45.00p | 45.40p | 42.00p | 44.75p | 137197 |
29/09/2009 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
28/09/2009 | 45.00p | 45.15p | 44.50p | 45.00p | 35361 |
25/09/2009 | 45.00p | 45.00p | 44.00p | 45.00p | 1610 |
24/09/2009 | 45.00p | 45.22p | 44.00p | 45.00p | 16092 |
23/09/2009 | 45.00p | 45.00p | 44.00p | 45.00p | 6839 |
22/09/2009 | 45.00p | 45.23p | 44.00p | 45.00p | 38126 |
21/09/2009 | 45.00p | 45.28p | 43.00p | 45.00p | 126400 |
*Close Price adjusted for both dividends and splits