Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2010 | 94.63p | 94.99p | 90.60p | 94.26p | 115190 |
01/10/2010 | 93.25p | 94.81p | 92.13p | 93.89p | 9854156 |
30/09/2010 | 93.35p | 93.80p | 91.52p | 92.06p | 327203 |
29/09/2010 | 93.35p | 93.35p | 90.60p | 92.06p | 1322932 |
28/09/2010 | 92.52p | 94.35p | 88.82p | 91.52p | 3774764 |
27/09/2010 | 92.34p | 94.44p | 89.96p | 94.44p | 1378876 |
24/09/2010 | 89.64p | 94.72p | 89.32p | 91.19p | 2185629 |
23/09/2010 | 90.28p | 91.06p | 87.37p | 90.05p | 743340 |
22/09/2010 | 90.55p | 91.59p | 87.53p | 88.82p | 1017376 |
21/09/2010 | 87.85p | 90.60p | 87.71p | 90.60p | 525359 |
20/09/2010 | 87.40p | 90.60p | 85.57p | 88.63p | 473541 |
17/09/2010 | 84.88p | 91.97p | 84.88p | 86.94p | 2718091 |
16/09/2010 | 84.47p | 87.76p | 81.51p | 87.58p | 243508 |
15/09/2010 | 81.27p | 84.24p | 80.53p | 83.51p | 563691 |
14/09/2010 | 83.74p | 83.74p | 79.62p | 80.85p | 2120345 |
13/09/2010 | 80.17p | 84.55p | 80.17p | 83.46p | 1435063 |
10/09/2010 | 82.36p | 82.36p | 79.48p | 82.27p | 1989701 |
09/09/2010 | 83.51p | 83.51p | 80.07p | 80.99p | 609506 |
08/09/2010 | 79.85p | 81.71p | 79.16p | 81.45p | 4349336 |
07/09/2010 | 82.36p | 83.28p | 79.25p | 80.35p | 1941806 |
06/09/2010 | 80.53p | 80.53p | 78.70p | 80.08p | 1527851 |
03/09/2010 | 82.13p | 82.75p | 77.79p | 79.16p | 1767487 |
02/09/2010 | 83.28p | 83.28p | 75.96p | 80.08p | 9110371 |
01/09/2010 | 84.19p | 84.19p | 80.76p | 82.82p | 538443 |
31/08/2010 | 84.19p | 84.19p | 82.36p | 83.28p | 1385832 |
27/08/2010 | 83.74p | 83.74p | 80.30p | 82.36p | 796562 |
26/08/2010 | 80.76p | 82.59p | 80.53p | 82.59p | 896290 |
25/08/2010 | 82.36p | 82.36p | 78.70p | 79.62p | 484142 |
24/08/2010 | 83.97p | 83.97p | 78.70p | 78.70p | 1115659 |
23/08/2010 | 82.59p | 82.82p | 79.85p | 82.36p | 2290000 |
20/08/2010 | 80.53p | 82.82p | 78.70p | 78.70p | 75102 |
19/08/2010 | 81.91p | 82.82p | 81.45p | 81.91p | 1471530 |
18/08/2010 | 80.99p | 83.51p | 80.99p | 81.91p | 965672 |
17/08/2010 | 82.36p | 83.83p | 80.76p | 83.28p | 6845577 |
16/08/2010 | 81.91p | 82.13p | 79.62p | 81.91p | 124419 |
13/08/2010 | 80.30p | 82.36p | 80.30p | 80.76p | 24290 |
12/08/2010 | 79.62p | 81.68p | 79.16p | 79.62p | 256825 |
11/08/2010 | 79.62p | 79.62p | 78.70p | 79.39p | 124757 |
10/08/2010 | 77.10p | 79.62p | 76.91p | 78.70p | 332282 |
09/08/2010 | 78.70p | 79.16p | 76.87p | 77.79p | 252866 |
06/08/2010 | 74.13p | 78.70p | 74.13p | 78.25p | 220478 |
05/08/2010 | 74.13p | 76.42p | 73.44p | 76.42p | 228971 |
04/08/2010 | 73.90p | 75.04p | 73.44p | 75.04p | 318240 |
03/08/2010 | 75.04p | 75.04p | 72.30p | 74.81p | 2844188 |
02/08/2010 | 71.38p | 76.61p | 71.38p | 73.67p | 736914 |
30/07/2010 | 70.01p | 70.92p | 66.81p | 70.92p | 1087360 |
29/07/2010 | 68.41p | 70.01p | 65.89p | 70.01p | 172041 |
28/07/2010 | 70.47p | 70.47p | 66.58p | 66.58p | 551451 |
27/07/2010 | 66.81p | 69.79p | 64.29p | 69.09p | 373640 |
26/07/2010 | 62.23p | 65.43p | 62.23p | 65.43p | 118544 |
23/07/2010 | 64.29p | 64.52p | 62.46p | 63.83p | 55143 |
22/07/2010 | 64.52p | 64.52p | 62.23p | 64.06p | 72096 |
21/07/2010 | 64.06p | 65.89p | 62.23p | 64.52p | 113560 |
20/07/2010 | 63.15p | 64.13p | 61.70p | 64.06p | 30428 |
19/07/2010 | 62.23p | 63.02p | 60.17p | 62.69p | 27653 |
16/07/2010 | 62.00p | 62.23p | 60.86p | 61.32p | 423197 |
15/07/2010 | 62.23p | 62.23p | 61.32p | 61.77p | 387793 |
14/07/2010 | 62.23p | 62.23p | 58.11p | 61.32p | 663467 |
13/07/2010 | 64.06p | 64.06p | 58.57p | 61.32p | 3514552 |
12/07/2010 | 62.23p | 63.15p | 62.00p | 62.23p | 53197 |
09/07/2010 | 59.94p | 61.54p | 59.94p | 61.54p | 205919 |
08/07/2010 | 61.09p | 62.23p | 58.57p | 60.86p | 225377 |
07/07/2010 | 59.48p | 60.40p | 59.03p | 60.40p | 190688 |
06/07/2010 | 58.11p | 61.32p | 58.11p | 60.40p | 887928 |
05/07/2010 | 55.82p | 57.65p | 55.82p | 57.65p | 243790 |
02/07/2010 | 57.65p | 57.65p | 54.91p | 55.82p | 571539 |
01/07/2010 | 57.65p | 57.65p | 56.74p | 56.74p | 295325 |
30/06/2010 | 57.65p | 57.65p | 55.60p | 57.43p | 50136 |
29/06/2010 | 54.91p | 57.65p | 54.91p | 56.74p | 90914 |
28/06/2010 | 55.37p | 57.65p | 54.91p | 54.91p | 117601 |
25/06/2010 | 58.57p | 58.57p | 54.91p | 55.82p | 79082 |
24/06/2010 | 57.65p | 57.65p | 56.74p | 57.65p | 95889 |
23/06/2010 | 54.91p | 58.11p | 54.91p | 58.11p | 184886 |
22/06/2010 | 53.99p | 56.51p | 51.93p | 53.77p | 338413 |
21/06/2010 | 57.65p | 57.88p | 54.91p | 54.91p | 211573 |
18/06/2010 | 59.26p | 60.40p | 57.65p | 57.65p | 533525 |
17/06/2010 | 57.43p | 60.17p | 57.43p | 60.17p | 657539 |
16/06/2010 | 59.94p | 61.32p | 57.43p | 57.43p | 313729 |
15/06/2010 | 59.94p | 61.09p | 57.65p | 57.65p | 208042 |
14/06/2010 | 61.32p | 61.32p | 61.32p | 61.32p | 17046 |
11/06/2010 | 58.80p | 61.32p | 58.68p | 59.94p | 43020 |
10/06/2010 | 59.48p | 61.32p | 59.48p | 61.32p | 75841 |
09/06/2010 | 61.09p | 61.32p | 58.57p | 61.32p | 41196 |
08/06/2010 | 59.71p | 62.23p | 58.11p | 60.40p | 65827 |
07/06/2010 | 59.48p | 62.23p | 58.57p | 62.23p | 123907 |
04/06/2010 | 62.23p | 62.92p | 60.40p | 62.23p | 187189 |
03/06/2010 | 60.86p | 62.23p | 56.74p | 62.23p | 234546 |
02/06/2010 | 59.48p | 60.86p | 58.57p | 59.48p | 342177 |
01/06/2010 | 59.48p | 62.23p | 59.48p | 61.32p | 277699 |
28/05/2010 | 63.15p | 63.15p | 60.63p | 61.09p | 83104 |
27/05/2010 | 61.77p | 62.69p | 59.71p | 61.09p | 317484 |
26/05/2010 | 59.94p | 62.23p | 59.48p | 61.77p | 1587277 |
25/05/2010 | 57.65p | 59.94p | 57.65p | 59.94p | 2538646 |
24/05/2010 | 58.11p | 61.09p | 58.11p | 60.63p | 2930049 |
21/05/2010 | 56.74p | 56.74p | 54.36p | 54.91p | 556147 |
20/05/2010 | 55.37p | 56.28p | 55.37p | 56.28p | 10966 |
19/05/2010 | 57.20p | 57.65p | 53.99p | 57.65p | 1212302 |
18/05/2010 | 58.57p | 58.57p | 56.28p | 56.28p | 4016260 |
17/05/2010 | 58.57p | 58.57p | 55.82p | 58.57p | 66828 |
14/05/2010 | 58.57p | 59.03p | 56.74p | 58.57p | 160403 |
13/05/2010 | 55.82p | 57.88p | 55.60p | 57.88p | 138399 |
12/05/2010 | 58.57p | 58.57p | 55.82p | 58.34p | 282739 |
11/05/2010 | 54.91p | 56.51p | 54.91p | 56.51p | 31329 |
10/05/2010 | 54.91p | 58.57p | 54.91p | 56.74p | 27531 |
07/05/2010 | 54.91p | 57.65p | 53.54p | 56.28p | 119854 |
06/05/2010 | 58.57p | 59.03p | 55.14p | 58.57p | 4006068 |
05/05/2010 | 59.26p | 59.48p | 55.60p | 58.57p | 261208 |
04/05/2010 | 60.63p | 60.63p | 56.74p | 57.65p | 94870 |
30/04/2010 | 60.17p | 60.17p | 58.11p | 59.03p | 3727802 |
29/04/2010 | 56.74p | 60.40p | 56.74p | 58.57p | 553814 |
28/04/2010 | 59.26p | 60.40p | 58.34p | 59.26p | 185379 |
27/04/2010 | 59.94p | 61.32p | 58.57p | 59.26p | 138275 |
26/04/2010 | 61.32p | 61.32p | 58.11p | 61.32p | 94727 |
23/04/2010 | 61.32p | 62.69p | 57.20p | 60.17p | 325613 |
22/04/2010 | 61.32p | 65.89p | 61.32p | 62.23p | 403094 |
21/04/2010 | 61.32p | 62.21p | 59.48p | 60.86p | 101060 |
20/04/2010 | 59.48p | 60.40p | 59.48p | 59.48p | 589726 |
19/04/2010 | 59.03p | 61.77p | 57.65p | 61.77p | 127067 |
16/04/2010 | 60.40p | 60.96p | 59.03p | 59.48p | 157829 |
15/04/2010 | 57.43p | 62.00p | 56.28p | 62.00p | 306873 |
14/04/2010 | 55.60p | 59.48p | 55.60p | 59.03p | 176804 |
13/04/2010 | 51.71p | 59.48p | 51.71p | 59.03p | 77678 |
12/04/2010 | 53.08p | 54.91p | 51.93p | 51.93p | 25223 |
09/04/2010 | 53.77p | 56.28p | 53.77p | 56.28p | 1639 |
08/04/2010 | 53.99p | 55.82p | 53.08p | 53.77p | 133245 |
07/04/2010 | 56.74p | 56.74p | 53.08p | 55.37p | 123553 |
06/04/2010 | 51.25p | 56.97p | 51.25p | 56.97p | 368328 |
01/04/2010 | 50.79p | 53.08p | 50.56p | 52.16p | 156488 |
31/03/2010 | 50.33p | 52.39p | 50.33p | 52.16p | 63946 |
30/03/2010 | 53.08p | 53.99p | 51.71p | 52.16p | 118354 |
29/03/2010 | 51.48p | 53.25p | 51.43p | 52.16p | 188893 |
26/03/2010 | 51.25p | 53.87p | 51.25p | 53.08p | 193722 |
25/03/2010 | 50.10p | 51.98p | 48.69p | 51.71p | 233190 |
24/03/2010 | 50.10p | 50.10p | 48.62p | 50.10p | 13506 |
23/03/2010 | 50.33p | 50.33p | 48.82p | 50.10p | 91087 |
22/03/2010 | 48.05p | 50.10p | 48.05p | 49.42p | 178696 |
19/03/2010 | 48.27p | 50.33p | 48.05p | 49.42p | 356581 |
18/03/2010 | 48.05p | 48.96p | 47.59p | 48.27p | 504724 |
17/03/2010 | 47.59p | 48.50p | 47.13p | 47.13p | 322030 |
16/03/2010 | 49.42p | 49.42p | 47.13p | 48.05p | 185731 |
15/03/2010 | 48.27p | 50.33p | 48.05p | 50.33p | 230189 |
12/03/2010 | 50.33p | 50.33p | 48.05p | 48.50p | 177129 |
11/03/2010 | 48.96p | 50.33p | 48.05p | 50.33p | 270117 |
10/03/2010 | 49.19p | 49.42p | 47.13p | 48.05p | 437508 |
09/03/2010 | 48.73p | 51.25p | 47.59p | 49.19p | 67206 |
08/03/2010 | 48.50p | 48.50p | 47.59p | 47.59p | 71975 |
05/03/2010 | 51.25p | 51.25p | 48.73p | 48.73p | 75574 |
04/03/2010 | 52.62p | 52.62p | 49.42p | 49.42p | 140085 |
03/03/2010 | 51.25p | 52.35p | 50.33p | 52.16p | 317820 |
02/03/2010 | 52.85p | 52.85p | 51.25p | 52.16p | 125580 |
01/03/2010 | 53.08p | 53.08p | 50.88p | 52.39p | 76080 |
26/02/2010 | 50.79p | 53.08p | 50.79p | 53.08p | 990910 |
25/02/2010 | 51.25p | 51.93p | 50.65p | 51.25p | 1356963 |
24/02/2010 | 52.16p | 52.62p | 51.25p | 52.16p | 93453 |
23/02/2010 | 49.42p | 53.99p | 49.42p | 52.39p | 412732 |
22/02/2010 | 48.05p | 49.42p | 47.59p | 48.50p | 35507 |
19/02/2010 | 47.59p | 48.05p | 47.59p | 48.05p | 46047 |
18/02/2010 | 47.59p | 48.05p | 47.59p | 48.05p | 130053 |
17/02/2010 | 46.67p | 49.42p | 46.67p | 49.42p | 103063 |
16/02/2010 | 46.22p | 47.97p | 45.30p | 47.59p | 348657 |
15/02/2010 | 46.67p | 48.05p | 46.67p | 48.05p | 96254 |
12/02/2010 | 46.22p | 48.43p | 46.22p | 46.22p | 407470 |
11/02/2010 | 47.59p | 48.50p | 46.44p | 46.44p | 104434 |
10/02/2010 | 46.22p | 46.22p | 46.22p | 46.22p | 28905 |
09/02/2010 | 46.22p | 48.02p | 46.22p | 46.22p | 645280 |
08/02/2010 | 48.05p | 48.73p | 48.05p | 48.50p | 62414 |
05/02/2010 | 48.05p | 49.42p | 48.05p | 49.42p | 151859 |
04/02/2010 | 47.82p | 49.88p | 46.67p | 48.05p | 222500 |
03/02/2010 | 48.05p | 49.42p | 48.05p | 49.42p | 16662 |
02/02/2010 | 48.50p | 48.50p | 46.22p | 48.05p | 21205 |
01/02/2010 | 46.67p | 48.84p | 46.22p | 47.59p | 96197 |
29/01/2010 | 48.05p | 48.05p | 46.67p | 46.67p | 70871 |
28/01/2010 | 47.59p | 48.96p | 46.67p | 46.67p | 132086 |
27/01/2010 | 47.59p | 49.50p | 46.67p | 46.67p | 169064 |
26/01/2010 | 47.59p | 48.50p | 46.67p | 46.67p | 185868 |
25/01/2010 | 48.50p | 48.50p | 46.67p | 46.67p | 97385 |
22/01/2010 | 49.42p | 49.42p | 46.67p | 46.67p | 158445 |
21/01/2010 | 47.13p | 50.33p | 47.13p | 50.10p | 42662 |
20/01/2010 | 48.50p | 48.50p | 47.59p | 47.59p | 25610 |
19/01/2010 | 49.42p | 50.10p | 46.67p | 49.42p | 450219 |
18/01/2010 | 52.16p | 52.18p | 49.65p | 50.33p | 59364 |
15/01/2010 | 52.62p | 52.62p | 50.33p | 50.33p | 351495 |
14/01/2010 | 51.71p | 53.54p | 51.25p | 51.48p | 72587 |
13/01/2010 | 54.45p | 54.45p | 51.25p | 51.25p | 17843 |
12/01/2010 | 50.33p | 54.91p | 50.33p | 52.62p | 452772 |
11/01/2010 | 48.96p | 51.25p | 48.96p | 50.33p | 149452 |
08/01/2010 | 50.10p | 50.33p | 48.96p | 50.10p | 36578 |
07/01/2010 | 50.10p | 50.10p | 47.59p | 47.82p | 84600 |
06/01/2010 | 49.42p | 50.33p | 47.82p | 50.33p | 70990 |
05/01/2010 | 51.25p | 51.25p | 46.90p | 47.59p | 121541 |
04/01/2010 | 50.33p | 51.25p | 47.97p | 51.25p | 58907 |
31/12/2009 | 47.13p | 48.50p | 47.13p | 48.50p | 24366 |
30/12/2009 | 47.59p | 48.50p | 46.67p | 48.50p | 83737 |
29/12/2009 | 49.42p | 49.88p | 47.59p | 47.59p | 80358 |
24/12/2009 | 48.05p | 48.05p | 47.59p | 48.05p | 17058 |
23/12/2009 | 47.59p | 48.50p | 46.67p | 48.50p | 122051 |
22/12/2009 | 45.76p | 47.36p | 45.08p | 47.36p | 73147 |
21/12/2009 | 45.76p | 47.59p | 45.30p | 45.76p | 238527 |
18/12/2009 | 44.84p | 44.96p | 44.16p | 44.16p | 85561 |
17/12/2009 | 44.16p | 45.76p | 44.16p | 44.84p | 245080 |
*Close Price adjusted for both dividends and splits