Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2010 | 51.40p | 52.47p | 51.10p | 52.26p | 167623408 |
31/12/2009 | 50.80p | 50.80p | 49.90p | 50.69p | 42798952 |
30/12/2009 | 49.95p | 50.98p | 49.77p | 49.84p | 86965480 |
29/12/2009 | 49.50p | 50.15p | 49.05p | 50.07p | 58138480 |
24/12/2009 | 49.55p | 50.96p | 48.83p | 49.27p | 32280308 |
23/12/2009 | 49.51p | 50.44p | 48.64p | 49.11p | 63824020 |
22/12/2009 | 49.89p | 50.32p | 48.40p | 49.25p | 118114488 |
21/12/2009 | 50.00p | 50.77p | 48.15p | 49.25p | 219724304 |
18/12/2009 | 51.99p | 51.99p | 47.89p | 48.70p | 612637440 |
17/12/2009 | 55.29p | 55.29p | 50.90p | 51.10p | 431100192 |
16/12/2009 | 55.35p | 56.74p | 54.63p | 55.58p | 173942656 |
15/12/2009 | 55.94p | 56.60p | 54.50p | 55.35p | 183587264 |
14/12/2009 | 58.00p | 59.50p | 54.50p | 55.16p | 475606976 |
11/12/2009 | 58.72p | 59.49p | 55.50p | 56.22p | 239746000 |
10/12/2009 | 55.00p | 58.26p | 54.51p | 58.22p | 342534336 |
09/12/2009 | 53.32p | 55.20p | 53.32p | 54.69p | 295810688 |
08/12/2009 | 53.39p | 54.74p | 52.93p | 53.77p | 326754752 |
07/12/2009 | 55.06p | 56.00p | 53.40p | 53.69p | 393390400 |
04/12/2009 | 54.76p | 56.95p | 52.20p | 56.00p | 508185024 |
03/12/2009 | 54.21p | 57.06p | 54.21p | 55.45p | 486205376 |
02/12/2009 | 54.50p | 78.79p | 51.11p | 53.10p | 572430912 |
01/12/2009 | 55.50p | 56.35p | 52.82p | 54.14p | 514999808 |
30/11/2009 | 58.68p | 58.87p | 54.58p | 55.15p | 331243680 |
27/11/2009 | 56.00p | 61.70p | 52.50p | 58.60p | 467261504 |
26/11/2009 | 62.59p | 62.59p | 58.63p | 59.15p | 283970688 |
25/11/2009 | 63.26p | 63.82p | 62.11p | 62.76p | 222795216 |
24/11/2009 | 59.93p | 63.27p | 59.60p | 62.47p | 300272896 |
23/11/2009 | 59.54p | 60.98p | 58.77p | 60.91p | 99513904 |
20/11/2009 | 59.56p | 60.49p | 58.08p | 58.70p | 124427896 |
19/11/2009 | 59.34p | 61.10p | 59.34p | 59.89p | 140095888 |
18/11/2009 | 60.90p | 61.25p | 59.64p | 59.64p | 159012208 |
17/11/2009 | 59.43p | 61.69p | 59.43p | 60.59p | 108100384 |
16/11/2009 | 59.93p | 60.77p | 59.00p | 60.25p | 82567216 |
13/11/2009 | 60.59p | 61.17p | 58.53p | 59.83p | 111921576 |
12/11/2009 | 59.13p | 60.53p | 58.48p | 59.93p | 100297608 |
11/11/2009 | 57.47p | 59.85p | 56.60p | 59.43p | 152049712 |
10/11/2009 | 56.60p | 57.27p | 55.93p | 56.74p | 91450992 |
09/11/2009 | 56.93p | 57.74p | 55.47p | 56.75p | 130488448 |
06/11/2009 | 55.53p | 57.37p | 54.93p | 56.47p | 137126416 |
05/11/2009 | 56.33p | 56.67p | 54.71p | 55.26p | 162709184 |
04/11/2009 | 59.60p | 59.92p | 56.41p | 57.46p | 164650784 |
03/11/2009 | 55.93p | 60.16p | 55.24p | 58.15p | 368980736 |
02/11/2009 | 55.77p | 58.86p | 54.63p | 56.60p | 167951200 |
30/10/2009 | 59.93p | 61.09p | 56.61p | 57.95p | 253655136 |
29/10/2009 | 52.57p | 58.36p | 52.48p | 57.27p | 264095168 |
28/10/2009 | 56.41p | 56.53p | 53.27p | 53.27p | 271209472 |
27/10/2009 | 59.26p | 59.60p | 55.83p | 55.83p | 374283744 |
26/10/2009 | 64.40p | 65.18p | 59.05p | 59.49p | 281012416 |
23/10/2009 | 63.26p | 66.59p | 63.02p | 64.08p | 272688928 |
22/10/2009 | 59.92p | 63.17p | 59.27p | 63.12p | 236147456 |
21/10/2009 | 60.92p | 62.59p | 59.49p | 60.93p | 162292688 |
20/10/2009 | 61.89p | 61.91p | 59.73p | 60.83p | 145667408 |
19/10/2009 | 62.81p | 63.01p | 60.29p | 61.26p | 275194496 |
16/10/2009 | 62.47p | 63.96p | 60.73p | 61.99p | 155191168 |
15/10/2009 | 62.46p | 63.02p | 60.83p | 60.87p | 123896960 |
14/10/2009 | 60.33p | 63.51p | 60.28p | 61.97p | 149627952 |
13/10/2009 | 61.00p | 61.46p | 58.33p | 59.74p | 345403776 |
12/10/2009 | 63.22p | 63.41p | 60.70p | 61.00p | 121113416 |
09/10/2009 | 62.59p | 64.39p | 61.44p | 62.59p | 173068768 |
08/10/2009 | 64.92p | 65.12p | 60.37p | 62.80p | 274029024 |
07/10/2009 | 63.64p | 64.80p | 62.04p | 63.70p | 112882264 |
06/10/2009 | 64.79p | 64.99p | 62.43p | 64.26p | 174626032 |
05/10/2009 | 63.94p | 64.56p | 62.83p | 63.23p | 125796432 |
02/10/2009 | 65.26p | 66.19p | 61.86p | 63.09p | 294503360 |
01/10/2009 | 68.45p | 69.32p | 66.04p | 66.07p | 166448064 |
30/09/2009 | 69.82p | 71.19p | 68.05p | 69.05p | 110025288 |
29/09/2009 | 69.98p | 72.78p | 67.62p | 69.78p | 81009040 |
28/09/2009 | 69.15p | 69.42p | 65.72p | 69.08p | 133413288 |
25/09/2009 | 70.98p | 71.85p | 66.89p | 68.88p | 153543744 |
24/09/2009 | 71.75p | 73.98p | 70.97p | 71.32p | 117820048 |
23/09/2009 | 72.58p | 73.01p | 70.92p | 72.51p | 73768632 |
22/09/2009 | 71.85p | 73.16p | 70.32p | 71.71p | 91918064 |
21/09/2009 | 74.54p | 74.89p | 70.58p | 71.65p | 154216128 |
*Close Price adjusted for both dividends and splits