Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2010 | 37.25p | 37.38p | 37.00p | 37.25p | 112032 |
15/10/2010 | 37.25p | 37.50p | 37.00p | 37.25p | 1870594 |
14/10/2010 | 37.25p | 37.25p | 37.00p | 37.25p | 109515 |
13/10/2010 | 37.25p | 37.45p | 37.00p | 37.25p | 118566 |
12/10/2010 | 37.00p | 37.50p | 36.75p | 37.25p | 109535 |
11/10/2010 | 37.25p | 37.50p | 37.00p | 37.25p | 209641 |
08/10/2010 | 37.25p | 37.34p | 37.00p | 37.25p | 212974 |
07/10/2010 | 37.75p | 37.76p | 37.25p | 37.25p | 603412 |
06/10/2010 | 37.75p | 37.75p | 37.50p | 37.75p | 40265 |
05/10/2010 | 37.75p | 37.78p | 37.25p | 37.75p | 109040 |
04/10/2010 | 38.00p | 38.21p | 37.50p | 37.75p | 288998 |
01/10/2010 | 37.25p | 37.50p | 37.00p | 37.50p | 171591 |
30/09/2010 | 37.75p | 37.75p | 37.00p | 37.25p | 141362 |
29/09/2010 | 38.00p | 38.00p | 37.53p | 37.75p | 42203 |
28/09/2010 | 37.75p | 38.00p | 37.50p | 38.00p | 109452 |
27/09/2010 | 37.25p | 38.00p | 36.75p | 37.75p | 303221 |
24/09/2010 | 37.00p | 37.25p | 36.50p | 37.00p | 447703 |
23/09/2010 | 37.25p | 37.25p | 36.75p | 37.00p | 98549 |
22/09/2010 | 37.25p | 37.50p | 36.75p | 37.25p | 335259 |
21/09/2010 | 37.50p | 37.58p | 37.00p | 37.25p | 162638 |
20/09/2010 | 37.25p | 37.56p | 36.75p | 37.50p | 487977 |
17/09/2010 | 37.00p | 37.56p | 36.75p | 37.25p | 616842 |
16/09/2010 | 37.00p | 37.00p | 36.75p | 37.00p | 99169 |
15/09/2010 | 37.25p | 37.25p | 36.75p | 37.00p | 327965 |
14/09/2010 | 37.50p | 37.75p | 36.75p | 37.25p | 247987 |
13/09/2010 | 37.50p | 37.75p | 37.25p | 37.50p | 1529895 |
10/09/2010 | 37.75p | 37.75p | 37.14p | 37.50p | 11399192 |
09/09/2010 | 37.75p | 37.99p | 37.26p | 37.75p | 82847 |
08/09/2010 | 38.25p | 40.00p | 37.50p | 37.75p | 1346368 |
07/09/2010 | 36.75p | 36.84p | 36.25p | 36.75p | 72983 |
06/09/2010 | 36.75p | 37.50p | 36.50p | 36.75p | 171364 |
03/09/2010 | 37.25p | 37.25p | 36.00p | 36.75p | 250051 |
02/09/2010 | 37.00p | 37.25p | 36.55p | 37.25p | 22695 |
01/09/2010 | 37.50p | 37.50p | 36.50p | 37.00p | 104677 |
31/08/2010 | 37.75p | 37.76p | 37.30p | 37.50p | 229049 |
27/08/2010 | 37.75p | 38.00p | 37.50p | 37.75p | 480878 |
26/08/2010 | 37.75p | 38.00p | 37.00p | 37.75p | 497415 |
25/08/2010 | 37.50p | 38.00p | 37.50p | 37.75p | 472873 |
24/08/2010 | 36.00p | 37.75p | 35.75p | 37.50p | 840976 |
23/08/2010 | 36.00p | 36.00p | 35.79p | 36.00p | 42780 |
20/08/2010 | 36.00p | 36.00p | 35.76p | 36.00p | 212308 |
19/08/2010 | 35.75p | 36.00p | 35.60p | 36.00p | 222372 |
18/08/2010 | 35.00p | 35.89p | 34.97p | 35.75p | 253387 |
17/08/2010 | 34.75p | 35.00p | 34.75p | 35.00p | 36750 |
16/08/2010 | 34.75p | 34.75p | 34.50p | 34.75p | 30483 |
13/08/2010 | 34.75p | 34.75p | 34.50p | 34.75p | 60958 |
12/08/2010 | 34.75p | 34.75p | 34.50p | 34.75p | 69755 |
11/08/2010 | 35.00p | 35.13p | 34.50p | 34.75p | 108926 |
10/08/2010 | 35.25p | 35.46p | 34.75p | 35.00p | 138925 |
09/08/2010 | 34.25p | 35.39p | 34.10p | 35.25p | 235107 |
06/08/2010 | 34.25p | 34.25p | 32.25p | 34.25p | 341261 |
05/08/2010 | 34.50p | 34.50p | 33.75p | 34.25p | 125033 |
04/08/2010 | 34.75p | 34.75p | 34.25p | 34.50p | 112243 |
03/08/2010 | 34.50p | 35.25p | 34.20p | 34.75p | 301918 |
02/08/2010 | 33.25p | 34.75p | 33.00p | 34.50p | 1065936 |
30/07/2010 | 33.00p | 33.25p | 33.00p | 33.25p | 210323 |
29/07/2010 | 33.25p | 33.25p | 32.75p | 33.00p | 5176171 |
28/07/2010 | 33.25p | 33.25p | 32.50p | 33.25p | 1081296 |
27/07/2010 | 33.25p | 33.25p | 33.00p | 33.25p | 52224 |
26/07/2010 | 33.25p | 33.25p | 33.00p | 33.25p | 1270183 |
23/07/2010 | 33.25p | 33.25p | 33.00p | 33.25p | 46085 |
22/07/2010 | 33.25p | 33.25p | 33.00p | 33.25p | 1167128 |
21/07/2010 | 33.25p | 33.25p | 33.00p | 33.25p | 158747 |
20/07/2010 | 33.25p | 33.25p | 32.50p | 33.25p | 138985 |
19/07/2010 | 33.25p | 33.25p | 33.00p | 33.25p | 230549 |
16/07/2010 | 33.00p | 33.25p | 32.75p | 33.25p | 268873 |
15/07/2010 | 33.00p | 33.07p | 32.75p | 33.00p | 143296 |
14/07/2010 | 33.00p | 33.00p | 32.75p | 33.00p | 5311400 |
13/07/2010 | 33.00p | 33.00p | 32.75p | 33.00p | 226301 |
12/07/2010 | 33.00p | 33.10p | 32.75p | 33.00p | 1662874 |
09/07/2010 | 33.00p | 33.30p | 32.50p | 33.00p | 391021 |
08/07/2010 | 33.00p | 33.25p | 32.75p | 33.25p | 109973 |
07/07/2010 | 33.25p | 33.50p | 32.50p | 33.25p | 11608514 |
06/07/2010 | 33.50p | 33.88p | 32.50p | 33.25p | 630317 |
05/07/2010 | 32.50p | 32.75p | 32.15p | 32.75p | 947528 |
02/07/2010 | 31.25p | 32.70p | 31.25p | 32.50p | 1222149 |
01/07/2010 | 31.25p | 31.25p | 31.00p | 31.25p | 225101 |
30/06/2010 | 31.25p | 31.25p | 30.80p | 31.25p | 310465 |
29/06/2010 | 31.25p | 31.35p | 31.00p | 31.25p | 164113 |
28/06/2010 | 31.25p | 31.30p | 31.00p | 31.25p | 333190 |
25/06/2010 | 31.25p | 31.32p | 31.00p | 31.25p | 139373 |
24/06/2010 | 31.50p | 31.50p | 30.88p | 31.25p | 99227 |
23/06/2010 | 31.50p | 31.50p | 30.75p | 31.50p | 65964 |
22/06/2010 | 31.25p | 31.50p | 30.75p | 31.50p | 1065558 |
21/06/2010 | 31.00p | 31.00p | 30.75p | 31.00p | 1372440 |
18/06/2010 | 31.00p | 31.00p | 30.50p | 31.00p | 239240 |
17/06/2010 | 31.00p | 31.00p | 30.50p | 31.00p | 132951 |
16/06/2010 | 31.25p | 31.25p | 30.75p | 31.00p | 257336 |
15/06/2010 | 31.25p | 31.34p | 31.00p | 31.25p | 238151 |
14/06/2010 | 31.00p | 31.50p | 30.75p | 31.25p | 181157 |
11/06/2010 | 30.75p | 31.00p | 30.52p | 31.00p | 267188 |
10/06/2010 | 32.25p | 32.39p | 30.50p | 30.75p | 209732 |
09/06/2010 | 32.25p | 32.25p | 31.75p | 32.25p | 25197 |
08/06/2010 | 32.50p | 32.62p | 31.75p | 32.25p | 73171 |
07/06/2010 | 33.25p | 33.50p | 32.50p | 32.75p | 178334 |
04/06/2010 | 33.75p | 33.80p | 33.00p | 33.25p | 20236 |
03/06/2010 | 33.75p | 33.75p | 33.00p | 33.25p | 75336 |
02/06/2010 | 33.75p | 33.75p | 33.50p | 33.75p | 44730 |
01/06/2010 | 33.75p | 34.00p | 33.40p | 33.75p | 114010 |
28/05/2010 | 33.75p | 34.00p | 33.36p | 33.75p | 145138 |
27/05/2010 | 33.50p | 33.75p | 33.00p | 33.50p | 337888 |
26/05/2010 | 32.25p | 32.25p | 32.00p | 32.25p | 163859 |
25/05/2010 | 32.25p | 32.35p | 32.00p | 32.25p | 139538 |
24/05/2010 | 32.50p | 32.71p | 32.25p | 32.50p | 152437 |
21/05/2010 | 32.75p | 32.75p | 32.00p | 32.50p | 268099 |
20/05/2010 | 32.75p | 32.75p | 32.50p | 32.75p | 170547 |
19/05/2010 | 32.75p | 32.75p | 32.50p | 32.75p | 134019 |
18/05/2010 | 32.50p | 32.75p | 32.25p | 32.75p | 194144 |
17/05/2010 | 32.50p | 32.75p | 32.25p | 32.50p | 333798 |
14/05/2010 | 32.50p | 32.50p | 32.31p | 32.50p | 70812 |
13/05/2010 | 32.75p | 32.81p | 32.26p | 32.50p | 157468 |
12/05/2010 | 32.25p | 32.98p | 32.00p | 32.75p | 429961 |
11/05/2010 | 32.75p | 32.75p | 32.00p | 32.25p | 162500 |
10/05/2010 | 30.75p | 32.88p | 30.00p | 32.75p | 555695 |
07/05/2010 | 31.00p | 31.00p | 30.00p | 30.75p | 375283 |
06/05/2010 | 31.75p | 31.75p | 30.00p | 31.50p | 723628 |
05/05/2010 | 33.00p | 33.00p | 30.75p | 31.75p | 816154 |
04/05/2010 | 34.00p | 34.25p | 32.75p | 33.25p | 644589 |
30/04/2010 | 34.25p | 34.25p | 33.75p | 34.00p | 114060 |
29/04/2010 | 34.25p | 34.25p | 34.05p | 34.25p | 29104 |
28/04/2010 | 35.00p | 35.00p | 33.50p | 34.25p | 588277 |
27/04/2010 | 35.00p | 35.00p | 34.75p | 35.00p | 190901 |
26/04/2010 | 35.00p | 35.49p | 34.75p | 35.00p | 467359 |
23/04/2010 | 35.00p | 35.08p | 34.63p | 35.00p | 108810 |
22/04/2010 | 35.00p | 35.00p | 34.80p | 35.00p | 142780 |
21/04/2010 | 35.00p | 35.00p | 34.75p | 35.00p | 99294 |
20/04/2010 | 35.25p | 35.25p | 34.75p | 35.00p | 195889 |
19/04/2010 | 35.75p | 35.75p | 35.25p | 35.25p | 116390 |
16/04/2010 | 35.75p | 35.75p | 35.25p | 35.75p | 126382 |
15/04/2010 | 35.50p | 35.75p | 35.33p | 35.75p | 72193 |
14/04/2010 | 35.50p | 35.50p | 35.00p | 35.50p | 277671 |
13/04/2010 | 35.50p | 35.50p | 35.00p | 35.50p | 192162 |
12/04/2010 | 35.50p | 35.50p | 35.00p | 35.50p | 156993 |
09/04/2010 | 35.50p | 35.50p | 35.25p | 35.50p | 206928 |
08/04/2010 | 35.75p | 35.80p | 35.00p | 35.50p | 263919 |
07/04/2010 | 35.50p | 36.46p | 34.75p | 35.75p | 1647134 |
06/04/2010 | 33.25p | 35.50p | 33.05p | 35.50p | 789028 |
01/04/2010 | 33.00p | 33.25p | 32.25p | 32.75p | 354633 |
31/03/2010 | 33.25p | 33.59p | 32.50p | 33.00p | 257665 |
30/03/2010 | 33.75p | 33.88p | 33.00p | 33.25p | 54152 |
29/03/2010 | 33.75p | 33.95p | 33.50p | 33.75p | 240748 |
26/03/2010 | 33.25p | 34.00p | 33.14p | 33.75p | 1904923 |
25/03/2010 | 34.25p | 34.25p | 32.50p | 33.25p | 568699 |
24/03/2010 | 35.00p | 35.98p | 33.75p | 34.25p | 907111 |
23/03/2010 | 34.75p | 35.00p | 34.26p | 34.75p | 1831531 |
22/03/2010 | 34.50p | 34.92p | 34.38p | 34.75p | 521727 |
19/03/2010 | 34.25p | 34.75p | 33.52p | 34.50p | 1526779 |
18/03/2010 | 34.50p | 34.50p | 34.00p | 34.00p | 819475 |
17/03/2010 | 35.25p | 35.40p | 34.00p | 34.50p | 806590 |
16/03/2010 | 35.00p | 35.20p | 34.50p | 34.75p | 621594 |
15/03/2010 | 35.00p | 35.39p | 34.50p | 35.00p | 808803 |
12/03/2010 | 34.75p | 34.88p | 34.00p | 34.25p | 383237 |
11/03/2010 | 34.75p | 35.00p | 34.50p | 34.75p | 302593 |
10/03/2010 | 34.00p | 35.00p | 33.95p | 34.75p | 580915 |
09/03/2010 | 34.00p | 34.55p | 33.61p | 34.00p | 500841 |
08/03/2010 | 32.50p | 34.43p | 32.00p | 34.00p | 1288445 |
05/03/2010 | 31.00p | 32.00p | 31.00p | 31.50p | 266105 |
04/03/2010 | 30.00p | 31.41p | 29.76p | 31.00p | 1321276 |
03/03/2010 | 29.50p | 30.00p | 29.14p | 30.00p | 108221 |
02/03/2010 | 31.75p | 32.00p | 29.50p | 29.50p | 607668 |
01/03/2010 | 29.75p | 31.94p | 29.72p | 31.75p | 535047 |
26/02/2010 | 29.25p | 29.75p | 29.15p | 29.75p | 327077 |
25/02/2010 | 29.25p | 29.25p | 29.12p | 29.25p | 1166 |
24/02/2010 | 29.25p | 29.25p | 29.10p | 29.25p | 57720 |
23/02/2010 | 29.25p | 29.25p | 29.08p | 29.25p | 58505 |
22/02/2010 | 29.25p | 29.25p | 28.75p | 29.25p | 311504 |
19/02/2010 | 29.25p | 29.25p | 29.00p | 29.25p | 133642 |
18/02/2010 | 29.25p | 29.25p | 29.00p | 29.25p | 144485 |
17/02/2010 | 29.25p | 29.25p | 29.01p | 29.25p | 49175 |
16/02/2010 | 29.25p | 29.25p | 29.00p | 29.25p | 332022 |
15/02/2010 | 29.25p | 29.25p | 29.00p | 29.25p | 81183 |
12/02/2010 | 29.25p | 29.50p | 29.00p | 29.25p | 107962 |
11/02/2010 | 29.25p | 29.25p | 29.00p | 29.25p | 124459 |
10/02/2010 | 30.00p | 30.00p | 29.00p | 29.25p | 568506 |
09/02/2010 | 30.25p | 30.75p | 29.44p | 30.00p | 1013949 |
08/02/2010 | 26.75p | 31.00p | 26.00p | 30.25p | 10862360 |
05/02/2010 | 26.25p | 26.25p | 26.00p | 26.25p | 157444 |
04/02/2010 | 26.25p | 26.25p | 26.01p | 26.25p | 135780 |
03/02/2010 | 26.25p | 26.25p | 26.00p | 26.25p | 21898 |
02/02/2010 | 26.25p | 26.25p | 25.75p | 26.25p | 135050 |
01/02/2010 | 26.25p | 26.25p | 25.75p | 26.25p | 159706 |
29/01/2010 | 26.25p | 26.25p | 26.00p | 26.25p | 36049 |
28/01/2010 | 26.50p | 26.50p | 26.00p | 26.25p | 304354 |
27/01/2010 | 26.50p | 26.50p | 26.25p | 26.50p | 97570 |
26/01/2010 | 26.50p | 26.50p | 26.25p | 26.50p | 50698 |
25/01/2010 | 26.75p | 26.88p | 26.00p | 26.50p | 523008 |
22/01/2010 | 26.75p | 26.98p | 26.50p | 26.75p | 98502 |
21/01/2010 | 27.00p | 27.00p | 26.25p | 27.00p | 157605 |
20/01/2010 | 27.00p | 27.00p | 26.75p | 27.00p | 53669 |
19/01/2010 | 26.75p | 27.00p | 26.50p | 27.00p | 263205 |
18/01/2010 | 27.25p | 27.25p | 26.54p | 26.75p | 210789 |
15/01/2010 | 27.75p | 27.75p | 26.75p | 27.25p | 251728 |
14/01/2010 | 27.50p | 28.00p | 27.25p | 27.75p | 2373874 |
13/01/2010 | 27.50p | 27.60p | 27.25p | 27.50p | 125870 |
12/01/2010 | 27.50p | 27.75p | 27.10p | 27.50p | 483518 |
11/01/2010 | 27.25p | 27.75p | 27.01p | 27.50p | 508401 |
08/01/2010 | 27.25p | 27.25p | 27.00p | 27.25p | 507068 |
07/01/2010 | 27.25p | 27.29p | 26.75p | 27.25p | 783173 |
06/01/2010 | 29.25p | 29.50p | 27.00p | 27.50p | 855604 |
05/01/2010 | 27.00p | 27.36p | 26.00p | 26.75p | 288526 |
*Close Price adjusted for both dividends and splits