Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2010 | 70.85p | 71.80p | 70.75p | 71.10p | 793500 |
14/09/2010 | 72.40p | 72.40p | 69.85p | 70.60p | 803500 |
13/09/2010 | 70.00p | 72.70p | 70.00p | 71.95p | 649900 |
10/09/2010 | 67.40p | 71.90p | 67.40p | 71.90p | 1526700 |
09/09/2010 | 67.40p | 71.20p | 67.40p | 70.90p | 638300 |
08/09/2010 | 67.10p | 68.15p | 66.45p | 67.85p | 641400 |
07/09/2010 | 68.10p | 68.95p | 67.05p | 68.00p | 709300 |
06/09/2010 | 68.40p | 69.00p | 67.00p | 67.90p | 428200 |
03/09/2010 | 67.70p | 67.95p | 66.10p | 67.70p | 367600 |
02/09/2010 | 68.25p | 68.25p | 65.25p | 66.95p | 2769500 |
01/09/2010 | 64.25p | 65.55p | 63.05p | 65.21p | 2412500 |
31/08/2010 | 63.85p | 63.85p | 62.20p | 63.00p | 1354800 |
27/08/2010 | 62.60p | 64.00p | 62.55p | 63.40p | 1125100 |
26/08/2010 | 63.95p | 64.25p | 62.95p | 63.45p | 488900 |
25/08/2010 | 65.00p | 66.80p | 62.50p | 63.10p | 825700 |
24/08/2010 | 67.80p | 67.80p | 64.00p | 64.76p | 1434800 |
23/08/2010 | 68.50p | 68.50p | 67.50p | 67.70p | 1023400 |
20/08/2010 | 67.75p | 67.85p | 67.05p | 67.50p | 1303900 |
19/08/2010 | 68.25p | 69.40p | 67.50p | 67.50p | 657100 |
18/08/2010 | 68.30p | 68.70p | 66.65p | 68.10p | 490000 |
17/08/2010 | 68.30p | 69.05p | 67.30p | 68.65p | 544500 |
16/08/2010 | 67.85p | 68.60p | 67.25p | 67.75p | 859800 |
13/08/2010 | 67.40p | 68.10p | 66.10p | 67.25p | 3501300 |
12/08/2010 | 68.00p | 69.15p | 65.90p | 66.50p | 799000 |
11/08/2010 | 68.30p | 70.05p | 67.40p | 67.80p | 659000 |
10/08/2010 | 70.50p | 72.20p | 68.65p | 69.75p | 846100 |
09/08/2010 | 70.35p | 71.65p | 67.55p | 71.65p | 996200 |
06/08/2010 | 74.15p | 74.15p | 67.45p | 67.45p | 1432200 |
05/08/2010 | 71.30p | 74.20p | 70.80p | 73.65p | 1507500 |
04/08/2010 | 71.75p | 72.55p | 71.25p | 71.55p | 339800 |
03/08/2010 | 72.45p | 73.25p | 71.40p | 72.55p | 261200 |
02/08/2010 | 72.00p | 73.30p | 71.65p | 72.65p | 1823600 |
30/07/2010 | 71.85p | 73.00p | 70.50p | 71.75p | 1256200 |
29/07/2010 | 71.80p | 73.90p | 71.20p | 72.80p | 2855700 |
28/07/2010 | 73.05p | 73.10p | 69.70p | 70.65p | 601300 |
27/07/2010 | 71.95p | 73.75p | 71.00p | 72.50p | 1525000 |
26/07/2010 | 70.80p | 72.05p | 70.15p | 71.00p | 2786100 |
23/07/2010 | 67.10p | 69.95p | 67.10p | 69.65p | 3693700 |
22/07/2010 | 67.25p | 67.35p | 66.55p | 66.70p | 2239200 |
21/07/2010 | 68.50p | 70.90p | 66.00p | 66.50p | 10336900 |
20/07/2010 | 68.70p | 68.70p | 63.15p | 63.90p | 1860300 |
19/07/2010 | 66.40p | 68.65p | 65.40p | 66.00p | 1184100 |
16/07/2010 | 67.40p | 68.40p | 66.80p | 66.85p | 368900 |
15/07/2010 | 67.20p | 69.50p | 66.70p | 68.05p | 1044400 |
14/07/2010 | 70.30p | 71.00p | 67.15p | 68.00p | 1516100 |
13/07/2010 | 65.10p | 71.25p | 65.10p | 70.80p | 1660600 |
12/07/2010 | 64.75p | 65.15p | 63.25p | 64.85p | 483100 |
09/07/2010 | 64.05p | 64.90p | 63.45p | 63.45p | 365500 |
08/07/2010 | 64.65p | 65.15p | 63.75p | 64.25p | 393000 |
07/07/2010 | 61.95p | 63.90p | 61.95p | 63.90p | 786200 |
06/07/2010 | 59.45p | 63.50p | 58.05p | 63.50p | 1983300 |
05/07/2010 | 59.30p | 59.35p | 58.30p | 58.60p | 351100 |
02/07/2010 | 56.95p | 59.10p | 56.75p | 58.90p | 2042400 |
01/07/2010 | 55.30p | 57.55p | 52.95p | 57.01p | 2043800 |
30/06/2010 | 58.70p | 59.30p | 56.45p | 56.75p | 1386100 |
29/06/2010 | 61.25p | 62.10p | 59.00p | 59.00p | 1129600 |
28/06/2010 | 63.35p | 63.70p | 62.15p | 63.00p | 1710400 |
25/06/2010 | 63.75p | 64.80p | 63.55p | 63.65p | 1339500 |
24/06/2010 | 65.25p | 66.75p | 63.70p | 64.10p | 783000 |
23/06/2010 | 64.00p | 67.65p | 64.00p | 65.65p | 833700 |
22/06/2010 | 65.95p | 66.80p | 65.10p | 65.95p | 1699200 |
21/06/2010 | 66.00p | 66.70p | 64.60p | 65.95p | 1307400 |
18/06/2010 | 63.00p | 65.90p | 63.00p | 65.33p | 2843100 |
17/06/2010 | 62.40p | 63.40p | 62.00p | 63.16p | 1687800 |
16/06/2010 | 62.60p | 63.00p | 61.30p | 61.30p | 1309800 |
15/06/2010 | 59.90p | 61.95p | 59.60p | 61.80p | 1616900 |
14/06/2010 | 61.35p | 62.35p | 59.70p | 60.15p | 2023300 |
11/06/2010 | 61.55p | 62.30p | 60.05p | 60.32p | 1966800 |
10/06/2010 | 60.30p | 62.00p | 59.90p | 61.00p | 1595300 |
09/06/2010 | 61.00p | 61.60p | 59.55p | 61.09p | 2618000 |
08/06/2010 | 66.10p | 66.10p | 60.00p | 61.99p | 4932000 |
07/06/2010 | 66.40p | 66.40p | 64.35p | 64.85p | 2771500 |
04/06/2010 | 67.80p | 68.55p | 65.30p | 66.05p | 1560900 |
03/06/2010 | 69.65p | 69.65p | 66.65p | 68.78p | 2406000 |
02/06/2010 | 68.00p | 69.50p | 66.80p | 68.00p | 1176700 |
01/06/2010 | 71.10p | 71.25p | 67.25p | 68.00p | 3558800 |
28/05/2010 | 70.45p | 73.30p | 70.25p | 71.45p | 816000 |
27/05/2010 | 68.40p | 69.95p | 68.05p | 69.15p | 795300 |
26/05/2010 | 69.00p | 69.95p | 67.50p | 67.75p | 1046400 |
25/05/2010 | 67.85p | 69.45p | 66.95p | 68.75p | 902500 |
24/05/2010 | 69.95p | 70.25p | 67.90p | 69.55p | 879300 |
21/05/2010 | 68.40p | 69.05p | 66.95p | 68.65p | 1610100 |
20/05/2010 | 70.70p | 71.85p | 67.55p | 68.20p | 2348900 |
19/05/2010 | 72.20p | 72.50p | 69.55p | 70.85p | 1091500 |
18/05/2010 | 73.05p | 74.30p | 72.05p | 73.20p | 2378300 |
17/05/2010 | 73.25p | 75.00p | 72.90p | 73.65p | 1162300 |
14/05/2010 | 75.55p | 76.95p | 72.00p | 73.10p | 2043400 |
13/05/2010 | 75.90p | 77.35p | 74.85p | 77.25p | 742800 |
12/05/2010 | 73.90p | 76.00p | 73.30p | 74.95p | 2567300 |
11/05/2010 | 76.00p | 76.00p | 73.25p | 74.60p | 1686500 |
10/05/2010 | 74.10p | 76.35p | 72.25p | 75.80p | 5587800 |
07/05/2010 | 75.60p | 75.85p | 68.00p | 71.45p | 4364000 |
06/05/2010 | 77.50p | 80.40p | 76.20p | 76.45p | 1348500 |
05/05/2010 | 77.95p | 78.30p | 75.15p | 77.75p | 1500200 |
04/05/2010 | 82.30p | 82.30p | 76.90p | 78.96p | 2281900 |
30/04/2010 | 81.90p | 83.00p | 79.40p | 80.45p | 3524500 |
29/04/2010 | 78.00p | 84.50p | 78.00p | 81.55p | 8608600 |
28/04/2010 | 76.80p | 78.20p | 75.30p | 77.50p | 1651900 |
27/04/2010 | 80.00p | 81.15p | 78.20p | 78.20p | 1969200 |
26/04/2010 | 79.75p | 81.70p | 79.60p | 81.40p | 5386500 |
23/04/2010 | 76.95p | 80.75p | 76.95p | 79.35p | 1932100 |
22/04/2010 | 76.55p | 78.20p | 76.05p | 76.45p | 802500 |
21/04/2010 | 78.00p | 78.00p | 74.40p | 76.60p | 1314000 |
20/04/2010 | 77.50p | 79.25p | 76.15p | 77.65p | 1075400 |
19/04/2010 | 76.20p | 77.50p | 75.65p | 76.05p | 301600 |
16/04/2010 | 74.45p | 77.25p | 74.45p | 75.90p | 1339400 |
15/04/2010 | 76.75p | 77.00p | 75.80p | 76.00p | 528700 |
14/04/2010 | 77.05p | 77.05p | 75.90p | 75.95p | 570200 |
13/04/2010 | 78.00p | 78.50p | 77.40p | 77.40p | 1591100 |
12/04/2010 | 77.20p | 77.50p | 76.40p | 77.15p | 673300 |
09/04/2010 | 74.40p | 77.60p | 74.40p | 76.20p | 2175700 |
08/04/2010 | 75.00p | 75.55p | 73.10p | 74.50p | 2335400 |
07/04/2010 | 78.00p | 78.00p | 74.75p | 74.75p | 2090400 |
06/04/2010 | 78.35p | 78.35p | 77.05p | 77.45p | 1448800 |
01/04/2010 | 77.85p | 77.85p | 76.80p | 77.25p | 1925100 |
31/03/2010 | 79.70p | 79.70p | 75.70p | 77.38p | 9475900 |
30/03/2010 | 78.95p | 80.00p | 78.95p | 79.35p | 757400 |
29/03/2010 | 80.00p | 80.50p | 78.50p | 79.35p | 962500 |
26/03/2010 | 80.15p | 80.50p | 79.20p | 80.10p | 1296100 |
25/03/2010 | 79.90p | 82.85p | 79.80p | 80.00p | 5208000 |
24/03/2010 | 80.55p | 81.55p | 79.65p | 81.00p | 1250000 |
23/03/2010 | 84.50p | 84.50p | 80.00p | 81.50p | 1810600 |
22/03/2010 | 83.10p | 84.55p | 80.20p | 84.05p | 805000 |
19/03/2010 | 83.35p | 85.50p | 82.60p | 83.35p | 3237000 |
18/03/2010 | 82.15p | 84.00p | 81.40p | 82.75p | 1091200 |
17/03/2010 | 81.50p | 82.25p | 81.15p | 82.00p | 2384500 |
16/03/2010 | 80.75p | 81.40p | 79.45p | 81.00p | 2572900 |
15/03/2010 | 79.65p | 81.25p | 79.55p | 80.75p | 704400 |
12/03/2010 | 81.65p | 81.65p | 77.50p | 80.95p | 1279000 |
11/03/2010 | 80.85p | 81.25p | 78.90p | 81.10p | 848700 |
10/03/2010 | 80.40p | 81.00p | 78.35p | 80.50p | 1054500 |
09/03/2010 | 80.10p | 83.50p | 78.00p | 79.10p | 1781100 |
08/03/2010 | 81.30p | 83.65p | 79.20p | 79.50p | 1252300 |
05/03/2010 | 78.00p | 81.00p | 78.00p | 80.30p | 2346900 |
04/03/2010 | 83.15p | 86.80p | 77.85p | 80.00p | 4425300 |
03/03/2010 | 86.85p | 87.30p | 84.10p | 86.50p | 2363700 |
02/03/2010 | 83.00p | 85.50p | 80.90p | 85.20p | 768300 |
01/03/2010 | 82.70p | 84.95p | 80.05p | 83.50p | 1713000 |
26/02/2010 | 84.15p | 84.15p | 80.75p | 81.50p | 970800 |
25/02/2010 | 86.65p | 86.65p | 82.80p | 83.00p | 834800 |
24/02/2010 | 87.80p | 88.00p | 85.55p | 86.80p | 980900 |
23/02/2010 | 88.85p | 88.85p | 85.80p | 87.00p | 800000 |
22/02/2010 | 87.95p | 88.50p | 87.05p | 88.00p | 401400 |
19/02/2010 | 88.05p | 88.80p | 86.85p | 88.55p | 1491300 |
18/02/2010 | 88.40p | 88.80p | 87.50p | 88.00p | 627600 |
17/02/2010 | 87.10p | 89.70p | 85.60p | 88.00p | 839600 |
16/02/2010 | 88.55p | 88.55p | 85.65p | 86.05p | 407600 |
15/02/2010 | 87.45p | 89.10p | 87.35p | 87.90p | 471200 |
12/02/2010 | 85.95p | 87.90p | 83.80p | 87.00p | 1077400 |
11/02/2010 | 86.40p | 88.05p | 85.60p | 87.50p | 507300 |
10/02/2010 | 85.55p | 85.90p | 84.25p | 85.00p | 1768700 |
09/02/2010 | 82.60p | 84.25p | 82.00p | 84.10p | 1214900 |
08/02/2010 | 85.30p | 85.30p | 82.00p | 82.20p | 1143100 |
05/02/2010 | 88.00p | 89.50p | 83.50p | 84.30p | 2142800 |
04/02/2010 | 90.00p | 90.00p | 87.10p | 87.70p | 2489100 |
03/02/2010 | 90.00p | 90.00p | 88.20p | 88.95p | 809700 |
02/02/2010 | 88.45p | 90.75p | 88.00p | 89.50p | 2446200 |
01/02/2010 | 87.45p | 88.20p | 86.30p | 88.00p | 1772500 |
29/01/2010 | 88.40p | 89.00p | 87.50p | 88.65p | 1199400 |
28/01/2010 | 85.25p | 91.20p | 84.50p | 87.10p | 1986700 |
27/01/2010 | 82.85p | 85.50p | 82.50p | 84.75p | 1539500 |
26/01/2010 | 82.25p | 83.70p | 81.05p | 83.35p | 1019100 |
25/01/2010 | 79.30p | 82.35p | 79.00p | 82.15p | 1123300 |
22/01/2010 | 81.05p | 82.55p | 78.65p | 78.80p | 624200 |
21/01/2010 | 80.20p | 83.00p | 79.75p | 80.70p | 3377800 |
20/01/2010 | 82.65p | 82.65p | 79.05p | 79.40p | 863600 |
19/01/2010 | 83.25p | 84.20p | 81.50p | 81.95p | 2271100 |
18/01/2010 | 88.40p | 88.40p | 84.50p | 85.20p | 898700 |
15/01/2010 | 89.90p | 89.90p | 87.10p | 87.50p | 1836000 |
14/01/2010 | 91.80p | 91.80p | 88.00p | 88.95p | 1693000 |
13/01/2010 | 86.75p | 90.75p | 86.50p | 90.10p | 2638900 |
12/01/2010 | 85.05p | 87.55p | 83.35p | 87.55p | 6942600 |
11/01/2010 | 80.25p | 80.25p | 77.55p | 78.25p | 289800 |
08/01/2010 | 80.35p | 80.75p | 78.35p | 78.35p | 1030600 |
07/01/2010 | 78.85p | 79.50p | 77.70p | 79.50p | 506600 |
06/01/2010 | 78.00p | 78.45p | 77.50p | 77.75p | 264400 |
05/01/2010 | 80.00p | 82.15p | 77.80p | 77.86p | 546900 |
04/01/2010 | 73.20p | 78.25p | 73.20p | 77.90p | 929100 |
31/12/2009 | 75.00p | 76.50p | 73.80p | 74.00p | 1480300 |
30/12/2009 | 76.45p | 77.40p | 74.30p | 75.85p | 402600 |
29/12/2009 | 78.00p | 78.00p | 76.50p | 77.25p | 341700 |
24/12/2009 | 77.20p | 79.10p | 75.95p | 75.95p | 220000 |
23/12/2009 | 76.15p | 77.75p | 76.15p | 76.70p | 1882600 |
22/12/2009 | 77.95p | 78.90p | 75.00p | 76.05p | 945200 |
21/12/2009 | 79.40p | 79.40p | 76.40p | 77.15p | 749700 |
18/12/2009 | 77.75p | 78.80p | 77.30p | 77.80p | 1429200 |
17/12/2009 | 77.40p | 81.30p | 77.25p | 79.10p | 1339700 |
16/12/2009 | 78.60p | 81.50p | 78.60p | 81.00p | 1931800 |
15/12/2009 | 80.85p | 80.85p | 78.55p | 79.30p | 1845400 |
14/12/2009 | 81.60p | 82.60p | 80.85p | 81.30p | 692300 |
11/12/2009 | 81.00p | 81.70p | 79.35p | 80.70p | 1015100 |
10/12/2009 | 80.50p | 81.55p | 79.45p | 80.55p | 1074800 |
09/12/2009 | 79.60p | 81.15p | 78.00p | 80.20p | 1102000 |
08/12/2009 | 82.05p | 82.75p | 78.60p | 79.10p | 2570700 |
07/12/2009 | 83.15p | 83.45p | 81.00p | 82.85p | 923800 |
04/12/2009 | 81.80p | 83.00p | 79.85p | 82.25p | 459100 |
03/12/2009 | 82.70p | 84.65p | 79.90p | 80.90p | 1192900 |
02/12/2009 | 82.30p | 82.60p | 78.65p | 81.50p | 996700 |
01/12/2009 | 81.15p | 83.45p | 78.40p | 80.15p | 1050700 |
30/11/2009 | 81.90p | 82.05p | 79.10p | 80.15p | 1849400 |
*Close Price adjusted for both dividends and splits