Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2009 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
03/11/2009 | 52.00p | 52.00p | 51.50p | 51.50p | 0 |
02/11/2009 | 49.00p | 53.75p | 48.40p | 52.00p | 57781 |
30/10/2009 | 48.50p | 49.60p | 49.00p | 49.00p | 29885 |
29/10/2009 | 48.50p | 48.50p | 47.25p | 48.50p | 1931 |
28/10/2009 | 48.50p | 48.50p | 47.00p | 48.50p | 1100 |
27/10/2009 | 51.00p | 51.00p | 48.50p | 48.50p | 1234 |
26/10/2009 | 52.50p | 51.50p | 49.00p | 51.00p | 14911 |
23/10/2009 | 52.00p | 52.00p | 50.50p | 52.00p | 1811 |
22/10/2009 | 52.00p | 52.20p | 52.00p | 52.00p | 951 |
21/10/2009 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
20/10/2009 | 52.50p | 52.00p | 51.13p | 52.00p | 2000 |
19/10/2009 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
16/10/2009 | 52.50p | 52.65p | 52.50p | 52.50p | 170 |
15/10/2009 | 53.00p | 53.00p | 52.50p | 52.50p | 0 |
14/10/2009 | 54.50p | 53.25p | 51.00p | 53.00p | 4032 |
13/10/2009 | 56.50p | 54.50p | 54.50p | 54.50p | 3400 |
12/10/2009 | 56.50p | 56.95p | 56.00p | 56.50p | 25817 |
09/10/2009 | 56.50p | 57.00p | 56.50p | 56.50p | 5000 |
08/10/2009 | 55.25p | 56.50p | 55.25p | 56.50p | 24910 |
07/10/2009 | 52.50p | 54.75p | 52.75p | 54.75p | 77092 |
06/10/2009 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
05/10/2009 | 53.00p | 52.60p | 52.50p | 52.50p | 100835 |
02/10/2009 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
01/10/2009 | 53.00p | 53.05p | 53.00p | 53.00p | 4574 |
30/09/2009 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
29/09/2009 | 53.00p | 53.00p | 52.25p | 53.00p | 6254 |
28/09/2009 | 52.00p | 52.50p | 52.00p | 52.50p | 5000 |
25/09/2009 | 52.00p | 53.00p | 52.00p | 52.00p | 27003 |
24/09/2009 | 51.50p | 52.00p | 52.00p | 52.00p | 1210 |
23/09/2009 | 51.50p | 52.75p | 51.50p | 51.50p | 3000 |
22/09/2009 | 51.50p | 51.50p | 50.00p | 51.50p | 2915 |
21/09/2009 | 51.50p | 52.50p | 50.00p | 51.50p | 3755 |
*Close Price adjusted for both dividends and splits