Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2009 | 49.50p | 49.94p | 48.28p | 48.51p | 11136420 |
16/12/2009 | 47.87p | 48.99p | 47.51p | 48.70p | 8605810 |
15/12/2009 | 47.62p | 47.62p | 47.00p | 47.45p | 12545260 |
14/12/2009 | 46.47p | 47.59p | 46.47p | 47.18p | 7429340 |
11/12/2009 | 47.50p | 48.08p | 45.69p | 46.40p | 7981390 |
10/12/2009 | 47.03p | 47.74p | 46.33p | 47.40p | 16425090 |
09/12/2009 | 48.49p | 48.50p | 46.99p | 47.40p | 6875330 |
08/12/2009 | 48.74p | 49.87p | 48.40p | 48.80p | 39564472 |
07/12/2009 | 49.15p | 50.00p | 47.89p | 49.20p | 13854830 |
04/12/2009 | 49.85p | 50.46p | 48.51p | 49.80p | 30383040 |
03/12/2009 | 54.90p | 55.10p | 46.35p | 49.99p | 108169680 |
02/12/2009 | 53.85p | 56.35p | 53.50p | 55.75p | 3243650 |
01/12/2009 | 54.40p | 54.85p | 53.95p | 54.25p | 1947560 |
30/11/2009 | 54.30p | 54.70p | 53.10p | 53.70p | 3123200 |
27/11/2009 | 54.30p | 55.45p | 54.00p | 54.85p | 1216850 |
26/11/2009 | 55.70p | 56.30p | 54.70p | 54.95p | 1846250 |
25/11/2009 | 55.00p | 56.65p | 55.00p | 56.25p | 4340200 |
24/11/2009 | 55.50p | 56.87p | 54.90p | 54.90p | 5147130 |
23/11/2009 | 57.95p | 57.95p | 56.00p | 56.05p | 7357190 |
20/11/2009 | 57.95p | 57.95p | 56.50p | 57.00p | 7215250 |
19/11/2009 | 56.70p | 56.95p | 56.00p | 56.95p | 10034990 |
18/11/2009 | 56.85p | 57.65p | 56.85p | 56.85p | 10923940 |
17/11/2009 | 56.70p | 57.15p | 55.70p | 57.00p | 17213720 |
16/11/2009 | 56.10p | 57.40p | 55.15p | 57.25p | 16727200 |
13/11/2009 | 53.45p | 55.35p | 53.45p | 55.10p | 3804560 |
12/11/2009 | 53.45p | 54.15p | 53.45p | 53.95p | 776390 |
11/11/2009 | 54.00p | 54.20p | 53.30p | 53.95p | 2289960 |
10/11/2009 | 53.00p | 53.90p | 53.00p | 53.30p | 2441920 |
09/11/2009 | 53.70p | 53.85p | 52.45p | 53.35p | 1729740 |
06/11/2009 | 53.00p | 53.15p | 52.65p | 52.85p | 2545100 |
05/11/2009 | 52.40p | 53.50p | 51.45p | 52.85p | 6186260 |
04/11/2009 | 53.85p | 54.40p | 52.15p | 52.60p | 7349170 |
03/11/2009 | 52.00p | 52.90p | 51.55p | 52.60p | 4998340 |
02/11/2009 | 52.90p | 53.20p | 52.00p | 52.90p | 3173550 |
30/10/2009 | 51.15p | 53.00p | 51.00p | 52.70p | 5827610 |
29/10/2009 | 51.00p | 51.90p | 51.00p | 51.50p | 2603670 |
28/10/2009 | 53.70p | 54.50p | 51.05p | 51.55p | 4188550 |
27/10/2009 | 53.00p | 54.35p | 52.90p | 53.90p | 4715770 |
26/10/2009 | 55.60p | 55.60p | 51.45p | 53.00p | 5797120 |
23/10/2009 | 56.30p | 56.40p | 54.85p | 55.15p | 5722400 |
22/10/2009 | 55.65p | 56.10p | 55.10p | 55.65p | 3415090 |
21/10/2009 | 56.25p | 56.50p | 55.40p | 56.05p | 4000640 |
20/10/2009 | 57.70p | 57.70p | 56.20p | 56.25p | 1483020 |
19/10/2009 | 56.40p | 58.00p | 55.70p | 56.90p | 4775910 |
16/10/2009 | 57.05p | 58.45p | 56.25p | 56.65p | 1609130 |
15/10/2009 | 57.50p | 58.10p | 56.30p | 57.05p | 2776840 |
14/10/2009 | 56.55p | 58.60p | 56.55p | 58.10p | 5476030 |
13/10/2009 | 58.50p | 58.55p | 56.40p | 56.65p | 2360340 |
12/10/2009 | 58.85p | 59.15p | 58.20p | 58.55p | 1203610 |
09/10/2009 | 58.95p | 59.30p | 58.25p | 58.50p | 2616920 |
08/10/2009 | 57.80p | 59.95p | 57.80p | 59.40p | 3326420 |
07/10/2009 | 56.50p | 59.20p | 56.50p | 58.10p | 4499000 |
06/10/2009 | 54.05p | 57.00p | 54.05p | 57.00p | 3190120 |
05/10/2009 | 52.95p | 54.35p | 52.95p | 54.05p | 1701550 |
02/10/2009 | 54.25p | 54.50p | 52.70p | 53.35p | 2543270 |
01/10/2009 | 55.00p | 56.35p | 54.55p | 54.90p | 3123300 |
30/09/2009 | 56.40p | 56.40p | 54.55p | 55.50p | 3350180 |
29/09/2009 | 57.25p | 57.75p | 56.40p | 56.65p | 3988410 |
28/09/2009 | 54.45p | 57.15p | 53.90p | 56.05p | 2697940 |
25/09/2009 | 54.45p | 55.90p | 53.05p | 55.40p | 3137780 |
24/09/2009 | 56.40p | 56.40p | 54.25p | 54.75p | 4540230 |
23/09/2009 | 56.35p | 56.60p | 55.50p | 56.30p | 6020590 |
22/09/2009 | 57.15p | 57.75p | 56.05p | 56.20p | 5932970 |
21/09/2009 | 57.05p | 57.75p | 56.25p | 56.50p | 4072970 |
18/09/2009 | 58.10p | 58.35p | 56.10p | 57.60p | 8008130 |
17/09/2009 | 59.45p | 60.00p | 57.70p | 57.90p | 5130710 |
16/09/2009 | 59.20p | 59.50p | 58.50p | 59.00p | 4719330 |
15/09/2009 | 59.15p | 59.25p | 57.80p | 58.60p | 7578840 |
14/09/2009 | 59.00p | 59.20p | 57.65p | 58.45p | 8095920 |
11/09/2009 | 59.45p | 61.05p | 59.00p | 59.00p | 30121310 |
10/09/2009 | 58.95p | 59.45p | 58.40p | 59.15p | 5053040 |
09/09/2009 | 58.70p | 59.85p | 57.50p | 58.95p | 4554140 |
08/09/2009 | 55.90p | 59.00p | 55.90p | 58.80p | 44733440 |
07/09/2009 | 53.90p | 55.50p | 53.90p | 55.50p | 2498200 |
04/09/2009 | 53.50p | 54.85p | 53.50p | 54.10p | 1669990 |
03/09/2009 | 52.00p | 53.30p | 52.00p | 52.95p | 3849590 |
02/09/2009 | 52.65p | 53.00p | 51.90p | 52.20p | 6743120 |
01/09/2009 | 53.10p | 53.75p | 52.10p | 53.00p | 3047580 |
28/08/2009 | 54.55p | 55.00p | 53.25p | 53.50p | 14413940 |
27/08/2009 | 53.95p | 55.00p | 53.50p | 54.75p | 26964940 |
26/08/2009 | 54.50p | 54.50p | 53.50p | 54.50p | 40679448 |
25/08/2009 | 52.85p | 54.50p | 52.80p | 53.90p | 30026660 |
24/08/2009 | 51.60p | 52.95p | 51.60p | 52.80p | 16385620 |
21/08/2009 | 44.50p | 52.40p | 44.50p | 50.85p | 26805740 |
20/08/2009 | 42.00p | 42.84p | 41.51p | 42.84p | 5843780 |
19/08/2009 | 41.76p | 42.48p | 40.45p | 41.94p | 5346340 |
18/08/2009 | 40.50p | 41.37p | 40.50p | 40.75p | 1275290 |
17/08/2009 | 42.00p | 42.00p | 40.60p | 40.90p | 1504550 |
14/08/2009 | 42.00p | 42.99p | 41.70p | 42.48p | 970160 |
13/08/2009 | 41.50p | 42.91p | 41.28p | 42.13p | 1676860 |
12/08/2009 | 41.75p | 42.33p | 41.01p | 42.00p | 1105450 |
11/08/2009 | 42.00p | 42.76p | 41.60p | 41.68p | 1873080 |
10/08/2009 | 42.30p | 42.49p | 41.58p | 41.98p | 504550 |
07/08/2009 | 41.44p | 42.67p | 40.40p | 42.30p | 2025990 |
06/08/2009 | 42.05p | 42.56p | 41.44p | 41.75p | 1532220 |
05/08/2009 | 42.50p | 42.69p | 42.00p | 42.17p | 2210850 |
04/08/2009 | 41.01p | 42.08p | 39.95p | 42.08p | 2527510 |
03/08/2009 | 42.50p | 42.67p | 41.20p | 42.07p | 2512480 |
31/07/2009 | 42.33p | 42.70p | 41.20p | 41.75p | 1908670 |
30/07/2009 | 40.83p | 42.48p | 40.35p | 42.07p | 2779550 |
29/07/2009 | 40.00p | 40.77p | 39.88p | 40.35p | 1492540 |
28/07/2009 | 41.77p | 42.25p | 40.35p | 40.73p | 2543430 |
27/07/2009 | 42.05p | 42.48p | 41.45p | 41.98p | 3874830 |
24/07/2009 | 42.50p | 42.70p | 41.48p | 42.15p | 6839290 |
23/07/2009 | 39.00p | 43.38p | 39.00p | 43.13p | 17405050 |
22/07/2009 | 37.30p | 40.00p | 37.30p | 39.80p | 5934880 |
21/07/2009 | 37.43p | 37.70p | 36.70p | 37.40p | 1824710 |
20/07/2009 | 35.82p | 37.80p | 35.82p | 37.80p | 5005850 |
17/07/2009 | 35.00p | 36.00p | 35.00p | 36.00p | 4246380 |
16/07/2009 | 36.20p | 36.48p | 35.50p | 35.50p | 1400370 |
15/07/2009 | 35.05p | 36.70p | 35.05p | 36.30p | 10773520 |
14/07/2009 | 34.60p | 35.62p | 34.30p | 35.62p | 3072860 |
13/07/2009 | 33.65p | 34.53p | 33.50p | 34.53p | 2467550 |
10/07/2009 | 33.68p | 34.28p | 33.40p | 33.93p | 4994760 |
09/07/2009 | 33.70p | 34.20p | 33.50p | 33.55p | 2823510 |
08/07/2009 | 34.65p | 34.67p | 33.50p | 33.72p | 12475210 |
07/07/2009 | 35.17p | 35.17p | 34.32p | 34.63p | 3047070 |
06/07/2009 | 34.65p | 35.10p | 34.65p | 35.08p | 834300 |
03/07/2009 | 35.00p | 35.08p | 34.97p | 34.97p | 2987500 |
02/07/2009 | 35.50p | 35.65p | 35.03p | 35.20p | 1356880 |
01/07/2009 | 34.97p | 35.65p | 34.73p | 35.65p | 2829500 |
30/06/2009 | 34.85p | 35.57p | 34.67p | 35.15p | 7314020 |
29/06/2009 | 35.05p | 35.10p | 34.45p | 34.70p | 10070160 |
26/06/2009 | 35.00p | 35.50p | 34.83p | 34.85p | 3494480 |
25/06/2009 | 34.75p | 34.93p | 34.05p | 34.58p | 8988800 |
24/06/2009 | 34.45p | 35.20p | 33.75p | 34.93p | 8856900 |
23/06/2009 | 34.38p | 34.78p | 33.88p | 34.55p | 5335280 |
22/06/2009 | 35.23p | 35.23p | 33.85p | 34.40p | 7408460 |
19/06/2009 | 34.47p | 35.50p | 34.47p | 35.00p | 11425470 |
18/06/2009 | 36.00p | 36.00p | 34.50p | 34.58p | 19007540 |
17/06/2009 | 36.45p | 36.75p | 35.80p | 36.08p | 5846490 |
16/06/2009 | 36.25p | 36.88p | 35.70p | 36.30p | 4113740 |
15/06/2009 | 35.80p | 37.25p | 35.70p | 36.40p | 7438050 |
12/06/2009 | 36.00p | 36.50p | 35.53p | 36.15p | 4971380 |
11/06/2009 | 35.30p | 36.35p | 35.12p | 36.25p | 5299830 |
10/06/2009 | 34.65p | 35.45p | 34.63p | 35.30p | 2564300 |
09/06/2009 | 34.30p | 35.12p | 34.30p | 34.85p | 3140560 |
08/06/2009 | 34.40p | 35.10p | 34.05p | 34.40p | 14315830 |
05/06/2009 | 34.45p | 35.23p | 34.45p | 34.55p | 3739090 |
04/06/2009 | 35.23p | 35.93p | 34.25p | 34.80p | 12429250 |
03/06/2009 | 35.37p | 36.77p | 35.00p | 35.50p | 4671460 |
02/06/2009 | 35.55p | 36.32p | 35.00p | 35.23p | 5960650 |
01/06/2009 | 35.08p | 36.30p | 34.73p | 35.55p | 5934040 |
29/05/2009 | 35.53p | 35.80p | 34.80p | 35.28p | 5559590 |
28/05/2009 | 34.70p | 36.88p | 34.70p | 35.47p | 22911670 |
27/05/2009 | 32.95p | 35.68p | 32.87p | 35.12p | 10750280 |
26/05/2009 | 32.50p | 33.45p | 32.03p | 32.85p | 6685110 |
22/05/2009 | 32.05p | 33.48p | 31.90p | 33.15p | 8458560 |
21/05/2009 | 32.90p | 33.25p | 32.25p | 32.25p | 13442860 |
20/05/2009 | 33.55p | 34.45p | 32.57p | 33.00p | 7050410 |
19/05/2009 | 31.67p | 35.20p | 31.67p | 33.60p | 24552560 |
18/05/2009 | 31.47p | 32.20p | 31.22p | 31.95p | 5597790 |
15/05/2009 | 32.15p | 32.32p | 31.20p | 31.50p | 5252340 |
14/05/2009 | 31.20p | 32.20p | 30.48p | 31.85p | 5367270 |
13/05/2009 | 32.30p | 32.30p | 30.63p | 31.03p | 10935710 |
12/05/2009 | 33.30p | 33.40p | 32.43p | 32.43p | 6458710 |
11/05/2009 | 34.70p | 34.70p | 31.70p | 32.98p | 8493640 |
08/05/2009 | 34.45p | 35.47p | 34.00p | 34.08p | 7671870 |
07/05/2009 | 33.97p | 35.50p | 33.38p | 33.95p | 10459370 |
06/05/2009 | 33.70p | 33.70p | 32.82p | 33.35p | 14991180 |
05/05/2009 | 32.47p | 34.40p | 32.47p | 33.30p | 13619170 |
01/05/2009 | 33.00p | 33.00p | 32.35p | 32.50p | 6615930 |
30/04/2009 | 32.60p | 33.88p | 31.98p | 32.50p | 5129350 |
29/04/2009 | 33.00p | 33.52p | 32.53p | 33.00p | 6178520 |
28/04/2009 | 32.65p | 33.38p | 31.98p | 33.05p | 4709760 |
27/04/2009 | 31.00p | 32.50p | 31.00p | 32.50p | 4435050 |
24/04/2009 | 30.68p | 31.63p | 30.40p | 31.63p | 4400840 |
23/04/2009 | 30.03p | 31.55p | 29.83p | 30.27p | 7516370 |
22/04/2009 | 28.95p | 31.05p | 28.95p | 29.80p | 9229140 |
21/04/2009 | 29.00p | 29.70p | 28.53p | 29.70p | 8144370 |
20/04/2009 | 31.08p | 31.58p | 29.20p | 29.37p | 2970750 |
17/04/2009 | 31.50p | 31.60p | 31.05p | 31.60p | 7045510 |
16/04/2009 | 30.65p | 31.50p | 29.83p | 31.50p | 1891300 |
15/04/2009 | 30.80p | 30.80p | 29.70p | 30.13p | 9204000 |
14/04/2009 | 30.00p | 30.63p | 29.50p | 30.10p | 12526360 |
09/04/2009 | 28.90p | 30.00p | 28.85p | 29.40p | 9233650 |
08/04/2009 | 29.00p | 29.30p | 28.70p | 28.87p | 4555870 |
07/04/2009 | 28.98p | 29.78p | 28.18p | 29.65p | 5904030 |
06/04/2009 | 28.20p | 30.13p | 28.20p | 28.53p | 7454620 |
03/04/2009 | 27.00p | 28.48p | 26.50p | 28.48p | 4897430 |
02/04/2009 | 27.30p | 28.00p | 26.53p | 26.80p | 8778160 |
01/04/2009 | 25.53p | 27.83p | 25.53p | 26.80p | 6489790 |
31/03/2009 | 26.28p | 26.28p | 25.50p | 26.15p | 7401160 |
30/03/2009 | 26.35p | 26.35p | 25.38p | 25.58p | 4362770 |
27/03/2009 | 25.50p | 26.50p | 25.47p | 26.48p | 19375720 |
26/03/2009 | 24.95p | 25.50p | 24.65p | 25.47p | 7967430 |
25/03/2009 | 26.08p | 26.80p | 24.65p | 25.00p | 9285250 |
24/03/2009 | 27.00p | 28.98p | 24.97p | 26.50p | 29018990 |
23/03/2009 | 25.07p | 26.77p | 24.50p | 26.75p | 13093360 |
20/03/2009 | 24.02p | 24.80p | 24.02p | 24.58p | 15399450 |
19/03/2009 | 24.10p | 24.80p | 23.50p | 24.50p | 15162800 |
18/03/2009 | 24.25p | 24.25p | 23.48p | 23.82p | 4856840 |
17/03/2009 | 23.35p | 24.45p | 23.23p | 24.05p | 6068130 |
16/03/2009 | 23.20p | 23.85p | 22.70p | 23.50p | 4799620 |
13/03/2009 | 22.80p | 23.40p | 22.50p | 22.55p | 4140430 |
12/03/2009 | 23.40p | 23.40p | 21.85p | 22.50p | 13072650 |
11/03/2009 | 23.53p | 24.45p | 22.97p | 23.20p | 4968900 |
10/03/2009 | 22.08p | 23.63p | 22.08p | 23.50p | 4005670 |
09/03/2009 | 22.05p | 22.70p | 22.05p | 22.55p | 3804020 |
06/03/2009 | 22.65p | 22.70p | 22.18p | 22.50p | 9204810 |
*Close Price adjusted for both dividends and splits