Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2009 | 53.00p | 53.00p | 52.00p | 52.25p | 264458 |
11/11/2009 | 53.00p | 53.00p | 52.25p | 53.00p | 628376 |
10/11/2009 | 53.00p | 53.50p | 52.50p | 52.75p | 392497 |
09/11/2009 | 53.50p | 53.50p | 52.75p | 53.00p | 158826 |
06/11/2009 | 52.50p | 53.25p | 51.75p | 52.50p | 2183472 |
05/11/2009 | 53.25p | 53.50p | 52.00p | 53.25p | 530742 |
04/11/2009 | 51.00p | 53.75p | 50.75p | 53.75p | 626851 |
03/11/2009 | 50.75p | 51.00p | 50.50p | 50.75p | 361979 |
02/11/2009 | 50.75p | 50.75p | 50.50p | 50.75p | 2467148 |
30/10/2009 | 50.50p | 51.00p | 50.00p | 50.75p | 491781 |
29/10/2009 | 49.50p | 50.50p | 49.25p | 50.50p | 412597 |
28/10/2009 | 48.00p | 50.00p | 48.00p | 49.00p | 562480 |
27/10/2009 | 49.00p | 49.00p | 48.50p | 48.50p | 1112930 |
26/10/2009 | 50.50p | 50.50p | 48.25p | 48.25p | 872252 |
23/10/2009 | 51.75p | 51.75p | 50.25p | 50.75p | 364634 |
22/10/2009 | 51.50p | 52.25p | 50.50p | 50.50p | 828298 |
21/10/2009 | 49.50p | 53.25p | 49.50p | 53.25p | 498366 |
20/10/2009 | 49.00p | 50.00p | 49.00p | 49.00p | 552751 |
19/10/2009 | 48.50p | 49.25p | 48.00p | 49.25p | 393513 |
16/10/2009 | 48.50p | 49.00p | 47.75p | 49.00p | 568647 |
15/10/2009 | 48.25p | 48.50p | 47.50p | 48.00p | 611320 |
14/10/2009 | 47.00p | 48.50p | 47.00p | 47.50p | 950001 |
13/10/2009 | 47.25p | 47.25p | 46.25p | 46.50p | 126383 |
12/10/2009 | 46.50p | 47.00p | 46.50p | 47.00p | 124959 |
09/10/2009 | 46.25p | 46.75p | 46.25p | 46.75p | 875524 |
08/10/2009 | 44.75p | 46.00p | 44.50p | 46.00p | 1155639 |
07/10/2009 | 44.00p | 44.75p | 43.50p | 44.75p | 399608 |
06/10/2009 | 44.00p | 44.25p | 43.25p | 43.75p | 622922 |
05/10/2009 | 42.75p | 43.75p | 42.75p | 43.50p | 286667 |
02/10/2009 | 42.50p | 42.75p | 42.00p | 42.25p | 735550 |
01/10/2009 | 43.00p | 43.25p | 42.75p | 42.75p | 828957 |
30/09/2009 | 44.00p | 44.00p | 42.50p | 42.50p | 352705 |
29/09/2009 | 42.25p | 44.25p | 41.75p | 43.00p | 1490118 |
28/09/2009 | 41.25p | 41.75p | 41.00p | 41.75p | 208224 |
25/09/2009 | 41.50p | 42.00p | 41.25p | 41.25p | 419964 |
24/09/2009 | 42.00p | 42.00p | 41.50p | 41.50p | 502283 |
23/09/2009 | 43.00p | 43.50p | 42.50p | 42.50p | 275254 |
22/09/2009 | 42.50p | 43.50p | 42.50p | 42.75p | 614518 |
21/09/2009 | 43.75p | 43.75p | 41.75p | 41.75p | 770418 |
*Close Price adjusted for both dividends and splits