Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2009 | 23.75p | 24.50p | 23.25p | 23.75p | 17580 |
27/11/2009 | 24.00p | 24.00p | 23.50p | 23.75p | 815000 |
26/11/2009 | 25.00p | 25.00p | 23.00p | 24.00p | 16764 |
25/11/2009 | 25.25p | 25.50p | 23.50p | 24.75p | 56829 |
24/11/2009 | 25.25p | 25.70p | 25.25p | 25.25p | 25000 |
23/11/2009 | 25.75p | 25.75p | 24.58p | 25.25p | 3589 |
20/11/2009 | 25.75p | 25.75p | 25.50p | 25.75p | 0 |
19/11/2009 | 25.75p | 25.75p | 25.50p | 25.75p | 0 |
18/11/2009 | 25.75p | 25.75p | 24.63p | 25.75p | 6299 |
17/11/2009 | 25.75p | 25.75p | 24.50p | 25.75p | 15000 |
16/11/2009 | 25.75p | 25.75p | 25.50p | 25.75p | 0 |
13/11/2009 | 25.75p | 26.50p | 24.63p | 25.50p | 1736 |
12/11/2009 | 25.75p | 25.75p | 25.50p | 25.75p | 0 |
11/11/2009 | 25.75p | 26.34p | 24.75p | 25.75p | 6848 |
10/11/2009 | 25.75p | 25.75p | 25.50p | 25.75p | 4223 |
09/11/2009 | 25.75p | 25.75p | 25.50p | 25.75p | 14030 |
06/11/2009 | 25.75p | 25.75p | 25.50p | 25.75p | 50000 |
05/11/2009 | 25.25p | 26.50p | 25.10p | 25.75p | 150480 |
04/11/2009 | 24.50p | 25.50p | 24.50p | 25.50p | 249507 |
03/11/2009 | 24.50p | 25.00p | 24.25p | 24.50p | 5658 |
02/11/2009 | 24.50p | 24.50p | 23.50p | 24.50p | 22656 |
30/10/2009 | 24.75p | 25.00p | 24.25p | 24.50p | 45901 |
29/10/2009 | 24.75p | 25.00p | 24.50p | 24.75p | 12100 |
28/10/2009 | 24.50p | 25.25p | 24.50p | 24.75p | 74934 |
27/10/2009 | 24.75p | 25.00p | 23.73p | 24.50p | 159427 |
26/10/2009 | 24.25p | 24.50p | 23.50p | 24.25p | 28730 |
23/10/2009 | 23.00p | 24.50p | 23.00p | 24.25p | 169044 |
22/10/2009 | 24.25p | 23.30p | 22.00p | 22.50p | 171163 |
21/10/2009 | 25.50p | 25.60p | 24.00p | 24.25p | 79412 |
20/10/2009 | 25.75p | 25.75p | 24.50p | 25.50p | 28667 |
19/10/2009 | 25.75p | 25.75p | 24.50p | 25.75p | 8272 |
16/10/2009 | 25.75p | 25.75p | 24.50p | 25.75p | 59726 |
15/10/2009 | 25.75p | 25.75p | 24.50p | 25.75p | 11472 |
14/10/2009 | 25.75p | 25.75p | 24.50p | 25.75p | 5060 |
13/10/2009 | 25.75p | 25.75p | 24.50p | 25.75p | 17238 |
12/10/2009 | 25.75p | 26.75p | 25.75p | 25.75p | 3065 |
09/10/2009 | 25.75p | 26.75p | 25.75p | 25.75p | 9800 |
08/10/2009 | 25.50p | 26.75p | 25.50p | 25.75p | 369583 |
07/10/2009 | 25.25p | 26.75p | 25.25p | 25.50p | 480183 |
06/10/2009 | 25.25p | 26.50p | 25.25p | 25.25p | 14913 |
05/10/2009 | 25.25p | 26.50p | 25.25p | 25.25p | 6647 |
02/10/2009 | 25.25p | 26.50p | 25.25p | 25.25p | 846460 |
01/10/2009 | 24.75p | 26.00p | 24.75p | 25.25p | 91195 |
30/09/2009 | 26.00p | 26.00p | 24.00p | 25.00p | 201747 |
29/09/2009 | 26.50p | 26.50p | 26.00p | 26.00p | 18686 |
28/09/2009 | 27.00p | 27.00p | 26.00p | 26.50p | 23125 |
25/09/2009 | 27.00p | 27.00p | 26.50p | 27.00p | 0 |
24/09/2009 | 27.00p | 27.00p | 26.50p | 27.00p | 0 |
23/09/2009 | 27.00p | 27.00p | 26.50p | 27.00p | 40847 |
22/09/2009 | 27.00p | 27.50p | 27.00p | 27.00p | 13891 |
21/09/2009 | 27.00p | 27.50p | 27.00p | 27.00p | 39386 |
*Close Price adjusted for both dividends and splits