Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/11/2009 | 80.55p | 83.35p | 80.00p | 82.46p | 1766700 |
26/11/2009 | 84.20p | 85.20p | 80.45p | 81.28p | 1855600 |
25/11/2009 | 85.20p | 85.65p | 82.75p | 83.90p | 725385 |
24/11/2009 | 81.95p | 84.80p | 80.59p | 83.45p | 610791 |
23/11/2009 | 86.00p | 86.00p | 80.22p | 83.15p | 1996533 |
20/11/2009 | 83.70p | 84.61p | 81.30p | 82.00p | 2586514 |
19/11/2009 | 89.00p | 89.00p | 82.00p | 83.70p | 2733996 |
18/11/2009 | 89.50p | 90.29p | 87.80p | 87.80p | 2132825 |
17/11/2009 | 93.35p | 93.35p | 89.35p | 89.75p | 1999529 |
16/11/2009 | 90.25p | 93.70p | 87.90p | 92.95p | 2326105 |
13/11/2009 | 90.00p | 92.00p | 88.40p | 90.50p | 3048927 |
12/11/2009 | 83.00p | 91.80p | 83.00p | 89.95p | 7380927 |
11/11/2009 | 79.90p | 82.20p | 77.50p | 81.60p | 1454677 |
10/11/2009 | 80.10p | 80.10p | 78.00p | 78.75p | 1343177 |
09/11/2009 | 77.50p | 80.30p | 77.05p | 78.10p | 508832 |
06/11/2009 | 77.55p | 78.45p | 76.10p | 76.65p | 678786 |
05/11/2009 | 76.55p | 79.25p | 75.05p | 77.10p | 565688 |
04/11/2009 | 74.05p | 80.15p | 73.15p | 78.65p | 1520334 |
03/11/2009 | 76.10p | 76.10p | 72.40p | 74.10p | 975422 |
02/11/2009 | 73.70p | 76.00p | 72.50p | 75.45p | 576116 |
30/10/2009 | 74.25p | 76.25p | 73.85p | 75.00p | 1181551 |
29/10/2009 | 73.35p | 75.50p | 72.90p | 73.85p | 1520782 |
28/10/2009 | 77.40p | 78.00p | 73.70p | 74.20p | 1735938 |
27/10/2009 | 76.85p | 80.00p | 76.00p | 78.35p | 785068 |
26/10/2009 | 75.95p | 80.00p | 75.75p | 76.50p | 1444699 |
23/10/2009 | 77.05p | 80.30p | 75.60p | 79.75p | 772761 |
22/10/2009 | 76.15p | 79.10p | 74.75p | 77.30p | 1280522 |
21/10/2009 | 81.35p | 81.35p | 76.20p | 77.50p | 3050750 |
20/10/2009 | 81.20p | 82.90p | 79.55p | 81.45p | 1034897 |
19/10/2009 | 78.75p | 82.60p | 78.45p | 82.00p | 1012501 |
16/10/2009 | 81.25p | 82.30p | 78.00p | 79.70p | 2005752 |
15/10/2009 | 82.85p | 83.55p | 79.70p | 81.70p | 972475 |
14/10/2009 | 80.45p | 83.25p | 80.25p | 82.85p | 1370737 |
13/10/2009 | 80.30p | 81.40p | 78.65p | 79.55p | 2110737 |
12/10/2009 | 80.50p | 82.25p | 80.50p | 81.65p | 1011377 |
09/10/2009 | 80.25p | 82.35p | 80.25p | 80.90p | 1341299 |
08/10/2009 | 80.35p | 82.25p | 78.85p | 81.05p | 2255938 |
07/10/2009 | 74.65p | 79.40p | 74.60p | 79.00p | 1384898 |
06/10/2009 | 74.00p | 78.35p | 73.70p | 75.90p | 1606051 |
05/10/2009 | 73.00p | 74.50p | 72.75p | 73.25p | 1501688 |
02/10/2009 | 73.05p | 75.65p | 71.15p | 74.55p | 2178991 |
01/10/2009 | 78.75p | 81.10p | 74.15p | 74.50p | 2667202 |
30/09/2009 | 78.00p | 81.65p | 77.25p | 79.20p | 3973506 |
29/09/2009 | 75.85p | 79.50p | 75.30p | 77.35p | 4600562 |
28/09/2009 | 72.45p | 75.85p | 70.35p | 75.30p | 4262127 |
25/09/2009 | 72.00p | 75.00p | 69.25p | 71.85p | 1336216 |
24/09/2009 | 72.75p | 74.25p | 70.05p | 71.05p | 1082991 |
23/09/2009 | 71.50p | 73.85p | 69.60p | 72.15p | 1215535 |
22/09/2009 | 72.10p | 75.85p | 69.90p | 70.95p | 2997550 |
21/09/2009 | 69.50p | 72.35p | 68.55p | 69.40p | 1530792 |
*Close Price adjusted for both dividends and splits