Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2010 | 79.60p | 81.20p | 77.40p | 80.50p | 285600 |
04/01/2010 | 78.10p | 79.18p | 77.20p | 78.95p | 56450 |
31/12/2009 | 77.90p | 79.17p | 77.20p | 78.10p | 13215 |
30/12/2009 | 77.70p | 78.97p | 77.00p | 77.90p | 17240 |
29/12/2009 | 77.60p | 78.57p | 77.60p | 77.70p | 14295 |
24/12/2009 | 77.00p | 78.38p | 76.80p | 77.60p | 26585 |
23/12/2009 | 76.80p | 77.70p | 74.80p | 77.00p | 134735 |
22/12/2009 | 73.20p | 75.00p | 72.60p | 75.00p | 103780 |
21/12/2009 | 72.00p | 72.78p | 72.00p | 72.00p | 171280 |
18/12/2009 | 71.20p | 72.60p | 71.20p | 71.20p | 22410 |
17/12/2009 | 72.00p | 72.78p | 72.00p | 72.30p | 152680 |
16/12/2009 | 72.30p | 73.18p | 72.10p | 72.10p | 15675 |
15/12/2009 | 72.20p | 73.30p | 71.40p | 72.30p | 59225 |
14/12/2009 | 73.20p | 73.33p | 72.45p | 72.95p | 19640 |
11/12/2009 | 71.20p | 72.38p | 71.20p | 71.80p | 28230 |
10/12/2009 | 70.00p | 71.20p | 70.00p | 71.20p | 14085 |
09/12/2009 | 70.60p | 71.00p | 69.80p | 70.00p | 135160 |
08/12/2009 | 71.00p | 71.05p | 70.60p | 70.80p | 66670 |
07/12/2009 | 71.40p | 72.80p | 70.80p | 72.80p | 103950 |
04/12/2009 | 72.00p | 72.80p | 71.42p | 71.90p | 71555 |
03/12/2009 | 73.20p | 73.20p | 71.40p | 71.40p | 77320 |
02/12/2009 | 71.30p | 71.90p | 71.02p | 71.90p | 3740 |
01/12/2009 | 71.60p | 71.78p | 71.30p | 71.30p | 80290 |
30/11/2009 | 71.20p | 71.78p | 70.62p | 71.50p | 64470 |
27/11/2009 | 70.50p | 71.80p | 70.45p | 70.60p | 258820 |
26/11/2009 | 72.60p | 73.56p | 71.00p | 71.55p | 63120 |
25/11/2009 | 73.80p | 74.50p | 73.20p | 73.85p | 64670 |
24/11/2009 | 73.20p | 74.58p | 73.00p | 73.80p | 54765 |
23/11/2009 | 73.00p | 74.10p | 72.80p | 74.10p | 88940 |
20/11/2009 | 73.00p | 73.00p | 72.40p | 73.00p | 131080 |
19/11/2009 | 73.00p | 74.60p | 72.70p | 72.70p | 84975 |
18/11/2009 | 74.60p | 74.68p | 74.20p | 74.20p | 32950 |
17/11/2009 | 74.40p | 74.40p | 73.80p | 74.00p | 109400 |
16/11/2009 | 73.00p | 74.40p | 72.00p | 74.35p | 136930 |
13/11/2009 | 72.60p | 72.60p | 71.10p | 72.60p | 18460 |
12/11/2009 | 72.55p | 72.60p | 71.00p | 72.60p | 20085 |
11/11/2009 | 72.00p | 72.60p | 70.60p | 72.30p | 147285 |
10/11/2009 | 71.80p | 71.80p | 70.20p | 70.80p | 99415 |
09/11/2009 | 70.20p | 70.20p | 70.20p | 70.20p | 62580 |
06/11/2009 | 69.00p | 69.70p | 69.00p | 69.70p | 1223415 |
05/11/2009 | 69.40p | 69.40p | 69.00p | 69.00p | 38865 |
04/11/2009 | 68.80p | 70.60p | 68.35p | 69.35p | 199505 |
03/11/2009 | 68.00p | 68.00p | 67.80p | 67.80p | 18230 |
02/11/2009 | 67.20p | 68.00p | 67.20p | 68.00p | 106395 |
30/10/2009 | 69.40p | 69.40p | 68.60p | 68.60p | 150740 |
29/10/2009 | 69.80p | 69.80p | 69.00p | 69.00p | 92135 |
28/10/2009 | 71.40p | 71.40p | 70.80p | 71.30p | 103930 |
27/10/2009 | 72.80p | 73.10p | 72.80p | 73.10p | 34335 |
26/10/2009 | 74.00p | 74.30p | 74.00p | 74.30p | 73425 |
23/10/2009 | 74.60p | 74.60p | 74.25p | 74.25p | 14300 |
22/10/2009 | 74.85p | 74.85p | 73.70p | 73.70p | 84405 |
21/10/2009 | 75.40p | 75.40p | 74.85p | 74.85p | 13595 |
20/10/2009 | 76.40p | 76.60p | 75.60p | 76.40p | 318250 |
19/10/2009 | 75.20p | 76.20p | 75.20p | 75.65p | 103670 |
16/10/2009 | 74.85p | 76.40p | 74.40p | 75.55p | 271370 |
15/10/2009 | 76.00p | 76.40p | 75.50p | 75.55p | 80820 |
14/10/2009 | 73.00p | 75.00p | 73.00p | 75.00p | 234235 |
13/10/2009 | 73.00p | 73.70p | 73.00p | 73.70p | 177780 |
12/10/2009 | 70.60p | 72.40p | 70.60p | 72.40p | 106920 |
09/10/2009 | 70.20p | 70.20p | 70.20p | 70.20p | 224015 |
08/10/2009 | 70.20p | 70.60p | 70.20p | 70.60p | 1626180 |
07/10/2009 | 68.70p | 69.40p | 68.70p | 69.40p | 35030 |
06/10/2009 | 69.00p | 69.20p | 68.70p | 68.70p | 181625 |
05/10/2009 | 66.40p | 67.50p | 66.40p | 67.50p | 71100 |
02/10/2009 | 67.20p | 67.20p | 66.40p | 66.40p | 13535 |
01/10/2009 | 67.10p | 67.20p | 67.10p | 67.20p | 11910 |
30/09/2009 | 68.40p | 68.40p | 67.10p | 67.10p | 17360 |
29/09/2009 | 68.60p | 68.60p | 68.60p | 68.60p | 79220 |
28/09/2009 | 66.55p | 66.60p | 66.55p | 66.60p | 38885 |
25/09/2009 | 65.85p | 66.55p | 65.85p | 66.55p | 29770 |
24/09/2009 | 66.80p | 66.80p | 66.40p | 66.40p | 52075 |
23/09/2009 | 67.50p | 67.50p | 66.80p | 66.80p | 36160 |
22/09/2009 | 67.30p | 67.50p | 67.30p | 67.50p | 66225 |
21/09/2009 | 67.90p | 67.90p | 67.30p | 67.30p | 15040 |
18/09/2009 | 67.50p | 67.90p | 67.50p | 67.90p | 116545 |
17/09/2009 | 66.50p | 66.85p | 66.50p | 66.85p | 30940 |
16/09/2009 | 65.20p | 66.50p | 65.20p | 66.50p | 641055 |
15/09/2009 | 64.20p | 64.20p | 64.20p | 64.20p | 11445 |
14/09/2009 | 64.40p | 64.40p | 64.20p | 64.20p | 54590 |
11/09/2009 | 65.40p | 65.40p | 65.40p | 65.40p | 52810 |
10/09/2009 | 64.60p | 64.60p | 64.50p | 64.50p | 585720 |
09/09/2009 | 63.10p | 63.10p | 62.90p | 62.90p | 3175 |
08/09/2009 | 62.70p | 63.10p | 62.70p | 63.10p | 36200 |
07/09/2009 | 62.40p | 62.70p | 62.40p | 62.70p | 29825 |
04/09/2009 | 61.60p | 62.40p | 61.60p | 62.40p | 36280 |
03/09/2009 | 61.25p | 61.60p | 61.25p | 61.60p | 90130 |
02/09/2009 | 62.00p | 62.00p | 61.25p | 61.25p | 82400 |
01/09/2009 | 62.20p | 62.20p | 62.00p | 62.00p | 30350 |
28/08/2009 | 61.60p | 62.00p | 61.60p | 62.00p | 155330 |
27/08/2009 | 60.60p | 60.70p | 60.60p | 60.70p | 31050 |
26/08/2009 | 60.80p | 60.80p | 60.80p | 60.80p | 34260 |
25/08/2009 | 60.10p | 60.25p | 60.10p | 60.25p | 38085 |
24/08/2009 | 59.80p | 60.00p | 59.80p | 59.80p | 104030 |
21/08/2009 | 59.00p | 59.30p | 59.00p | 58.70p | 14015 |
20/08/2009 | 58.10p | 58.65p | 58.10p | 58.65p | 12275 |
19/08/2009 | 57.60p | 58.10p | 57.60p | 58.10p | 15695 |
18/08/2009 | 59.30p | 59.30p | 58.95p | 58.95p | 21135 |
17/08/2009 | 59.70p | 59.70p | 58.75p | 58.75p | 75365 |
14/08/2009 | 60.20p | 60.20p | 59.70p | 59.70p | 10760 |
13/08/2009 | 60.60p | 60.60p | 60.20p | 60.20p | 557435 |
12/08/2009 | 58.60p | 59.60p | 58.60p | 59.60p | 27880 |
11/08/2009 | 59.60p | 60.00p | 59.20p | 60.00p | 81185 |
10/08/2009 | 58.80p | 59.80p | 58.20p | 59.05p | 327735 |
07/08/2009 | 60.55p | 60.55p | 59.40p | 59.40p | 42225 |
06/08/2009 | 60.55p | 60.55p | 60.55p | 60.55p | 30245 |
05/08/2009 | 60.00p | 60.00p | 59.80p | 59.80p | 74210 |
04/08/2009 | 60.00p | 60.20p | 60.00p | 60.20p | 67955 |
03/08/2009 | 59.80p | 59.80p | 59.60p | 59.60p | 69410 |
31/07/2009 | 60.60p | 60.60p | 60.10p | 60.10p | 29890 |
30/07/2009 | 59.60p | 60.00p | 59.60p | 59.60p | 113030 |
29/07/2009 | 59.00p | 59.60p | 59.00p | 59.60p | 129820 |
28/07/2009 | 59.60p | 59.60p | 59.10p | 59.10p | 23970 |
27/07/2009 | 59.40p | 59.80p | 59.40p | 59.60p | 64395 |
24/07/2009 | 56.40p | 58.00p | 56.40p | 57.75p | 328935 |
23/07/2009 | 56.40p | 56.40p | 56.10p | 56.10p | 122115 |
22/07/2009 | 56.00p | 56.00p | 55.80p | 55.80p | 80855 |
21/07/2009 | 55.60p | 55.60p | 55.40p | 55.40p | 60585 |
20/07/2009 | 55.80p | 55.80p | 55.60p | 55.60p | 765840 |
17/07/2009 | 55.70p | 55.80p | 55.40p | 55.40p | 325900 |
16/07/2009 | 56.00p | 56.00p | 55.90p | 55.90p | 135020 |
15/07/2009 | 54.60p | 54.95p | 54.40p | 54.95p | 44615 |
14/07/2009 | 53.40p | 54.00p | 53.40p | 54.00p | 49700 |
13/07/2009 | 54.40p | 54.40p | 54.40p | 54.40p | 25000 |
10/07/2009 | 55.40p | 55.40p | 55.40p | 55.40p | 210 |
09/07/2009 | 55.20p | 55.40p | 55.20p | 55.40p | 17860 |
08/07/2009 | 55.40p | 55.40p | 55.20p | 55.20p | 20000 |
07/07/2009 | 55.40p | 55.40p | 55.40p | 55.40p | 19040 |
06/07/2009 | 55.20p | 55.40p | 55.20p | 55.40p | 12000 |
03/07/2009 | 55.40p | 55.40p | 55.20p | 55.20p | 38200 |
02/07/2009 | 54.80p | 54.80p | 54.80p | 54.80p | 21790 |
01/07/2009 | 56.20p | 56.20p | 56.20p | 56.20p | 0 |
30/06/2009 | 56.10p | 56.20p | 56.10p | 56.20p | 8675 |
29/06/2009 | 55.40p | 56.80p | 55.40p | 56.10p | 48970 |
26/06/2009 | 55.60p | 56.60p | 55.60p | 56.10p | 86035 |
25/06/2009 | 54.85p | 55.20p | 54.85p | 55.20p | 22335 |
24/06/2009 | 54.25p | 54.85p | 54.25p | 54.85p | 17155 |
23/06/2009 | 54.80p | 54.80p | 54.25p | 54.25p | 5935 |
22/06/2009 | 54.00p | 55.20p | 54.00p | 54.60p | 202170 |
19/06/2009 | 54.00p | 54.00p | 53.80p | 53.85p | 58820 |
18/06/2009 | 54.60p | 54.85p | 54.20p | 54.50p | 76140 |
17/06/2009 | 56.00p | 56.00p | 55.50p | 55.50p | 160485 |
16/06/2009 | 57.35p | 57.35p | 57.35p | 57.35p | 6720 |
15/06/2009 | 57.70p | 57.70p | 56.60p | 57.25p | 37160 |
12/06/2009 | 57.00p | 57.70p | 57.00p | 57.70p | 48035 |
11/06/2009 | 57.00p | 58.20p | 57.00p | 57.00p | 72470 |
10/06/2009 | 57.50p | 57.50p | 56.60p | 56.60p | 96330 |
09/06/2009 | 56.70p | 56.70p | 56.70p | 56.70p | 23930 |
08/06/2009 | 56.20p | 56.70p | 56.20p | 56.70p | 145015 |
05/06/2009 | 56.60p | 56.60p | 56.20p | 56.25p | 195175 |
04/06/2009 | 57.00p | 57.40p | 57.00p | 57.40p | 85000 |
03/06/2009 | 59.00p | 59.00p | 57.75p | 57.75p | 93330 |
02/06/2009 | 58.40p | 58.40p | 58.35p | 58.35p | 87570 |
01/06/2009 | 57.20p | 59.80p | 57.20p | 57.60p | 147930 |
29/05/2009 | 55.00p | 56.60p | 55.00p | 56.60p | 48140 |
28/05/2009 | 54.80p | 54.80p | 54.00p | 54.35p | 74830 |
27/05/2009 | 55.20p | 55.20p | 54.80p | 54.80p | 122635 |
26/05/2009 | 54.90p | 55.25p | 54.40p | 55.25p | 119955 |
22/05/2009 | 54.90p | 55.45p | 54.90p | 55.45p | 71025 |
21/05/2009 | 56.45p | 56.45p | 56.30p | 56.30p | 44355 |
20/05/2009 | 56.40p | 56.45p | 56.40p | 56.45p | 21155 |
19/05/2009 | 56.20p | 56.40p | 56.00p | 56.40p | 157860 |
18/05/2009 | 53.20p | 53.40p | 53.20p | 53.30p | 27055 |
15/05/2009 | 52.00p | 52.25p | 52.00p | 52.25p | 134415 |
14/05/2009 | 52.00p | 53.00p | 52.00p | 53.00p | 50410 |
13/05/2009 | 52.00p | 52.00p | 52.00p | 52.00p | 55730 |
12/05/2009 | 52.25p | 52.25p | 52.25p | 52.25p | 49275 |
11/05/2009 | 51.20p | 52.25p | 51.20p | 52.25p | 37220 |
08/05/2009 | 52.10p | 52.10p | 51.90p | 51.90p | 44280 |
07/05/2009 | 51.25p | 52.10p | 51.25p | 52.10p | 36485 |
06/05/2009 | 51.40p | 51.40p | 51.25p | 51.25p | 90880 |
05/05/2009 | 51.40p | 51.40p | 51.40p | 51.40p | 74580 |
01/05/2009 | 49.90p | 49.90p | 49.90p | 49.90p | 41550 |
30/04/2009 | 48.90p | 49.90p | 48.90p | 49.90p | 9000 |
29/04/2009 | 48.20p | 48.90p | 48.20p | 48.90p | 24000 |
28/04/2009 | 48.95p | 48.95p | 48.55p | 48.55p | 43855 |
27/04/2009 | 49.30p | 49.30p | 48.95p | 48.95p | 66135 |
24/04/2009 | 49.50p | 49.50p | 49.50p | 49.50p | 845 |
23/04/2009 | 48.55p | 48.95p | 48.55p | 48.95p | 22135 |
22/04/2009 | 48.40p | 48.55p | 48.40p | 48.55p | 95575 |
21/04/2009 | 47.60p | 48.40p | 47.60p | 48.40p | 16590 |
20/04/2009 | 48.60p | 48.60p | 48.60p | 48.60p | 67955 |
17/04/2009 | 48.80p | 48.80p | 48.00p | 48.60p | 212960 |
16/04/2009 | 48.40p | 48.40p | 48.40p | 48.40p | 180350 |
15/04/2009 | 49.40p | 49.40p | 49.40p | 49.40p | 27635 |
14/04/2009 | 46.20p | 48.90p | 46.20p | 48.90p | 32215 |
09/04/2009 | 46.60p | 46.90p | 46.60p | 46.90p | 65105 |
08/04/2009 | 47.20p | 47.20p | 46.60p | 46.60p | 48700 |
07/04/2009 | 46.70p | 46.85p | 46.70p | 46.85p | 12785 |
06/04/2009 | 46.00p | 46.70p | 46.00p | 46.70p | 71750 |
03/04/2009 | 47.60p | 47.60p | 46.00p | 46.00p | 104140 |
02/04/2009 | 46.60p | 46.60p | 44.80p | 46.60p | 187310 |
01/04/2009 | 44.60p | 44.80p | 44.60p | 44.80p | 41165 |
31/03/2009 | 44.60p | 44.60p | 44.60p | 44.60p | 20750 |
30/03/2009 | 43.80p | 43.90p | 43.80p | 43.90p | 70260 |
27/03/2009 | 45.20p | 45.40p | 44.40p | 45.40p | 68075 |
26/03/2009 | 45.80p | 46.20p | 45.80p | 45.90p | 76685 |
25/03/2009 | 45.40p | 46.20p | 45.10p | 45.10p | 21740 |
24/03/2009 | 46.00p | 46.00p | 45.00p | 45.30p | 44480 |
23/03/2009 | 45.00p | 45.00p | 45.00p | 45.00p | 190135 |
20/03/2009 | 44.90p | 44.90p | 44.50p | 44.50p | 16935 |
*Close Price adjusted for both dividends and splits