Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2009 | 40.00p | 40.00p | 38.00p | 40.00p | 16846 |
18/11/2009 | 39.50p | 40.00p | 38.00p | 40.00p | 31345 |
17/11/2009 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
16/11/2009 | 39.50p | 39.50p | 38.00p | 39.50p | 25764 |
13/11/2009 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
12/11/2009 | 39.50p | 39.50p | 38.03p | 39.50p | 17751 |
11/11/2009 | 40.00p | 40.00p | 39.33p | 39.50p | 92 |
10/11/2009 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
09/11/2009 | 40.00p | 40.50p | 40.00p | 40.00p | 7000 |
06/11/2009 | 38.50p | 40.00p | 38.50p | 40.00p | 13982 |
05/11/2009 | 38.50p | 39.00p | 38.00p | 38.50p | 83547 |
04/11/2009 | 38.50p | 39.00p | 37.10p | 38.50p | 660985 |
03/11/2009 | 39.00p | 39.00p | 37.04p | 38.50p | 75448 |
02/11/2009 | 39.50p | 39.50p | 39.00p | 39.00p | 19850 |
30/10/2009 | 41.50p | 40.00p | 39.00p | 39.50p | 16952 |
29/10/2009 | 43.50p | 43.50p | 41.50p | 41.50p | 0 |
28/10/2009 | 44.00p | 43.50p | 42.00p | 43.50p | 10000 |
27/10/2009 | 44.00p | 44.92p | 44.00p | 44.00p | 22924 |
26/10/2009 | 44.00p | 44.00p | 42.04p | 44.00p | 7386 |
23/10/2009 | 44.00p | 45.00p | 44.00p | 44.00p | 11655 |
22/10/2009 | 44.00p | 45.00p | 42.00p | 44.00p | 28999 |
21/10/2009 | 47.00p | 47.00p | 44.00p | 44.00p | 36973 |
20/10/2009 | 47.50p | 49.00p | 46.00p | 47.00p | 36358 |
19/10/2009 | 49.00p | 48.30p | 46.00p | 47.50p | 55803 |
16/10/2009 | 49.00p | 49.00p | 48.00p | 49.00p | 13041 |
15/10/2009 | 50.00p | 49.00p | 47.00p | 49.00p | 35071 |
14/10/2009 | 50.00p | 50.50p | 49.00p | 50.00p | 47272 |
13/10/2009 | 48.50p | 48.90p | 48.50p | 48.50p | 5000 |
12/10/2009 | 48.50p | 48.90p | 47.21p | 48.50p | 19012 |
09/10/2009 | 48.50p | 49.09p | 47.21p | 48.50p | 6064 |
08/10/2009 | 48.50p | 48.50p | 47.00p | 48.50p | 5046 |
07/10/2009 | 49.00p | 49.00p | 48.50p | 48.50p | 85335 |
06/10/2009 | 47.50p | 49.00p | 47.50p | 49.00p | 60328 |
05/10/2009 | 46.50p | 47.50p | 46.50p | 47.50p | 64160 |
02/10/2009 | 46.00p | 47.16p | 45.20p | 46.50p | 19483 |
01/10/2009 | 45.50p | 47.00p | 44.15p | 46.00p | 45473 |
30/09/2009 | 44.00p | 45.11p | 43.50p | 45.00p | 1620000 |
29/09/2009 | 43.50p | 45.00p | 44.00p | 44.00p | 5447695 |
28/09/2009 | 43.50p | 43.50p | 43.00p | 43.50p | 500000 |
25/09/2009 | 43.50p | 43.50p | 42.50p | 43.50p | 706049 |
24/09/2009 | 43.00p | 45.00p | 41.44p | 43.50p | 267931 |
23/09/2009 | 42.00p | 43.00p | 42.00p | 43.00p | 894535 |
22/09/2009 | 42.00p | 44.00p | 40.44p | 42.00p | 25191 |
21/09/2009 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
*Close Price adjusted for both dividends and splits