Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2009 | 66.00p | 67.00p | 63.50p | 63.50p | 9500 |
11/11/2009 | 60.00p | 63.00p | 60.00p | 62.50p | 27625 |
10/11/2009 | 63.50p | 63.50p | 63.50p | 63.50p | 26175 |
09/11/2009 | 60.00p | 63.50p | 60.00p | 63.50p | 17270 |
06/11/2009 | 61.50p | 63.00p | 61.50p | 63.00p | 5000 |
05/11/2009 | 60.00p | 62.00p | 60.00p | 61.50p | 1410115 |
04/11/2009 | 62.00p | 62.00p | 61.00p | 61.00p | 19905 |
03/11/2009 | 62.00p | 62.00p | 62.00p | 62.00p | 30615 |
02/11/2009 | 62.00p | 64.00p | 62.00p | 64.00p | 17710 |
30/10/2009 | 67.00p | 67.50p | 67.00p | 67.50p | 69205 |
29/10/2009 | 65.00p | 65.00p | 63.50p | 63.50p | 66065 |
28/10/2009 | 60.00p | 61.50p | 60.00p | 61.50p | 9145 |
27/10/2009 | 62.50p | 62.50p | 62.50p | 62.50p | 8825 |
26/10/2009 | 61.00p | 62.50p | 60.00p | 62.50p | 20615 |
23/10/2009 | 68.00p | 68.00p | 64.50p | 64.50p | 2500 |
22/10/2009 | 63.50p | 64.50p | 63.50p | 64.50p | 36835 |
21/10/2009 | 63.00p | 63.50p | 63.00p | 63.50p | 7370 |
20/10/2009 | 60.00p | 63.00p | 60.00p | 63.00p | 19650 |
19/10/2009 | 64.00p | 64.00p | 63.40p | 63.40p | 37975 |
16/10/2009 | 64.00p | 64.00p | 61.00p | 62.90p | 630620 |
15/10/2009 | 62.00p | 63.00p | 56.00p | 59.60p | 69865 |
14/10/2009 | 57.00p | 59.00p | 57.00p | 59.00p | 41315 |
13/10/2009 | 62.00p | 62.00p | 60.50p | 60.50p | 30725 |
12/10/2009 | 57.00p | 62.00p | 57.00p | 62.00p | 70305 |
09/10/2009 | 60.00p | 61.50p | 57.00p | 61.50p | 143335 |
08/10/2009 | 67.00p | 67.00p | 63.50p | 63.50p | 172635 |
07/10/2009 | 64.00p | 64.00p | 63.50p | 63.50p | 54680 |
06/10/2009 | 64.00p | 66.00p | 64.00p | 66.00p | 30215 |
05/10/2009 | 66.00p | 70.00p | 66.00p | 67.00p | 50460 |
02/10/2009 | 64.90p | 65.00p | 64.90p | 65.00p | 2700 |
01/10/2009 | 63.00p | 64.90p | 63.00p | 64.90p | 1800 |
30/09/2009 | 63.00p | 63.00p | 63.00p | 63.00p | 1560 |
29/09/2009 | 62.00p | 63.00p | 62.00p | 63.00p | 1598925 |
28/09/2009 | 62.00p | 63.00p | 60.00p | 62.00p | 1058810 |
25/09/2009 | 62.00p | 62.00p | 60.55p | 60.55p | 35000 |
24/09/2009 | 60.75p | 61.00p | 60.75p | 61.00p | 44080 |
23/09/2009 | 59.40p | 60.75p | 59.40p | 60.75p | 35670 |
22/09/2009 | 59.00p | 60.60p | 59.00p | 60.60p | 49895 |
21/09/2009 | 58.00p | 59.55p | 58.00p | 59.55p | 101075 |
*Close Price adjusted for both dividends and splits