Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2009 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
19/11/2009 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
18/11/2009 | 80.00p | 80.00p | 79.50p | 79.50p | 0 |
17/11/2009 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
16/11/2009 | 81.50p | 81.50p | 78.00p | 80.00p | 14494 |
13/11/2009 | 82.00p | 82.00p | 81.00p | 81.50p | 5600 |
12/11/2009 | 84.00p | 84.00p | 81.00p | 82.00p | 12467 |
11/11/2009 | 85.50p | 85.50p | 84.00p | 84.00p | 8500 |
10/11/2009 | 85.50p | 85.50p | 85.50p | 85.50p | 512 |
09/11/2009 | 86.00p | 85.50p | 84.00p | 85.50p | 7805 |
06/11/2009 | 86.50p | 86.50p | 86.00p | 86.00p | 15000 |
05/11/2009 | 86.50p | 86.50p | 86.50p | 86.50p | 563 |
04/11/2009 | 87.00p | 86.50p | 85.50p | 86.50p | 555 |
03/11/2009 | 88.00p | 87.00p | 85.00p | 87.00p | 7403 |
02/11/2009 | 88.00p | 87.00p | 87.00p | 88.00p | 5000 |
30/10/2009 | 89.50p | 88.00p | 87.50p | 88.00p | 40000 |
29/10/2009 | 89.50p | 88.00p | 88.00p | 89.50p | 10000 |
28/10/2009 | 89.50p | 89.50p | 88.19p | 89.50p | 550 |
27/10/2009 | 90.00p | 90.00p | 89.06p | 89.50p | 5250 |
26/10/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
23/10/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
22/10/2009 | 90.00p | 91.08p | 90.00p | 90.00p | 3646 |
21/10/2009 | 90.00p | 91.20p | 88.08p | 90.00p | 6886 |
20/10/2009 | 90.50p | 91.59p | 89.18p | 90.00p | 20000 |
19/10/2009 | 89.00p | 92.49p | 89.91p | 90.50p | 7910 |
16/10/2009 | 88.50p | 89.91p | 88.70p | 89.00p | 38353 |
15/10/2009 | 88.50p | 88.70p | 87.50p | 88.50p | 11951 |
14/10/2009 | 87.00p | 88.50p | 87.00p | 88.50p | 52956 |
13/10/2009 | 87.00p | 88.00p | 86.00p | 87.00p | 49348 |
12/10/2009 | 86.00p | 87.68p | 85.00p | 87.00p | 96460 |
09/10/2009 | 84.50p | 86.00p | 84.50p | 85.50p | 76758 |
08/10/2009 | 82.50p | 87.00p | 87.00p | 84.50p | 13750 |
07/10/2009 | 82.50p | 82.99p | 82.50p | 82.50p | 17000 |
06/10/2009 | 83.00p | 84.00p | 82.00p | 82.50p | 14858 |
05/10/2009 | 83.50p | 83.99p | 83.00p | 83.00p | 10074 |
02/10/2009 | 83.50p | 83.50p | 83.37p | 83.50p | 283 |
01/10/2009 | 84.00p | 83.50p | 83.50p | 83.50p | 1172 |
30/09/2009 | 86.50p | 87.00p | 83.60p | 84.00p | 22546 |
29/09/2009 | 86.50p | 88.00p | 84.00p | 86.50p | 80816 |
28/09/2009 | 85.00p | 89.00p | 84.50p | 86.50p | 9042 |
25/09/2009 | 83.50p | 86.00p | 83.25p | 85.00p | 31207 |
24/09/2009 | 81.50p | 83.00p | 81.50p | 83.00p | 1807498 |
23/09/2009 | 81.00p | 82.50p | 81.00p | 82.50p | 151912 |
22/09/2009 | 80.00p | 82.00p | 78.80p | 81.00p | 81890 |
21/09/2009 | 77.00p | 80.00p | 77.00p | 80.00p | 94468 |
18/09/2009 | 75.50p | 78.00p | 76.00p | 77.00p | 265035 |
17/09/2009 | 74.50p | 75.75p | 74.50p | 75.75p | 64000 |
16/09/2009 | 74.50p | 75.00p | 73.73p | 74.50p | 118165 |
15/09/2009 | 72.50p | 74.50p | 72.50p | 74.50p | 143347 |
14/09/2009 | 71.50p | 73.00p | 72.50p | 72.50p | 3500 |
11/09/2009 | 70.50p | 73.00p | 71.50p | 71.50p | 35200 |
10/09/2009 | 70.50p | 72.00p | 70.50p | 70.50p | 19838 |
09/09/2009 | 70.50p | 72.00p | 69.07p | 70.50p | 24256 |
08/09/2009 | 70.00p | 71.50p | 70.50p | 70.50p | 8000 |
07/09/2009 | 70.00p | 71.00p | 68.24p | 70.00p | 19200 |
04/09/2009 | 70.00p | 70.00p | 69.00p | 70.00p | 1500 |
03/09/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
02/09/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
01/09/2009 | 74.50p | 73.00p | 66.00p | 70.00p | 51800 |
28/08/2009 | 73.50p | 75.00p | 73.07p | 74.50p | 69722 |
27/08/2009 | 71.50p | 73.50p | 71.50p | 73.50p | 29519 |
26/08/2009 | 69.00p | 73.00p | 68.80p | 71.50p | 28453 |
25/08/2009 | 67.00p | 71.00p | 69.00p | 69.00p | 7000 |
24/08/2009 | 62.50p | 67.00p | 62.50p | 67.00p | 5000 |
21/08/2009 | 64.00p | 64.00p | 64.00p | 62.50p | 14400 |
20/08/2009 | 62.50p | 65.00p | 63.00p | 63.00p | 63440 |
19/08/2009 | 62.50p | 62.50p | 61.60p | 62.50p | 1306 |
18/08/2009 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
17/08/2009 | 63.50p | 63.50p | 62.50p | 62.50p | 1000 |
14/08/2009 | 64.00p | 64.00p | 63.50p | 63.50p | 7613 |
13/08/2009 | 64.50p | 64.50p | 64.50p | 64.50p | 25560 |
12/08/2009 | 65.00p | 65.00p | 64.50p | 64.50p | 2449 |
11/08/2009 | 64.00p | 65.00p | 64.00p | 65.00p | 8000 |
10/08/2009 | 65.00p | 65.00p | 64.00p | 64.00p | 6000 |
07/08/2009 | 65.00p | 65.00p | 65.00p | 65.00p | 500 |
06/08/2009 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
05/08/2009 | 64.50p | 65.00p | 64.50p | 65.00p | 24449 |
04/08/2009 | 64.50p | 64.50p | 64.50p | 64.50p | 500 |
03/08/2009 | 64.50p | 64.50p | 64.50p | 64.50p | 1000 |
31/07/2009 | 64.50p | 64.50p | 64.50p | 64.50p | 15000 |
30/07/2009 | 64.50p | 64.50p | 64.50p | 64.50p | 72 |
29/07/2009 | 66.50p | 66.50p | 64.50p | 64.50p | 15015 |
28/07/2009 | 67.50p | 67.50p | 66.50p | 66.50p | 12000 |
27/07/2009 | 67.50p | 67.50p | 67.50p | 67.50p | 163 |
24/07/2009 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
23/07/2009 | 66.00p | 68.00p | 66.00p | 68.00p | 8936 |
22/07/2009 | 63.00p | 65.00p | 63.00p | 65.00p | 49900 |
21/07/2009 | 62.00p | 63.00p | 62.00p | 63.00p | 18652 |
20/07/2009 | 61.00p | 62.00p | 61.00p | 62.00p | 18143 |
17/07/2009 | 61.00p | 61.00p | 61.00p | 61.00p | 394 |
16/07/2009 | 60.00p | 61.00p | 60.00p | 61.00p | 0 |
15/07/2009 | 59.00p | 60.00p | 59.00p | 60.00p | 157294 |
14/07/2009 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
13/07/2009 | 59.00p | 59.00p | 59.00p | 59.00p | 19821 |
10/07/2009 | 59.00p | 59.00p | 59.00p | 59.00p | 59432 |
09/07/2009 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
08/07/2009 | 59.00p | 59.00p | 59.00p | 59.00p | 21448 |
07/07/2009 | 59.00p | 59.00p | 59.00p | 59.00p | 4090 |
06/07/2009 | 59.00p | 59.00p | 59.00p | 59.00p | 4921 |
03/07/2009 | 59.00p | 59.00p | 59.00p | 59.00p | 4582 |
02/07/2009 | 59.00p | 59.00p | 59.00p | 59.00p | 2754 |
01/07/2009 | 61.00p | 61.00p | 56.00p | 59.00p | 191259 |
30/06/2009 | 62.00p | 62.00p | 61.00p | 61.00p | 4500 |
29/06/2009 | 62.00p | 62.00p | 62.00p | 62.00p | 8794 |
26/06/2009 | 62.00p | 62.00p | 62.00p | 62.00p | 982 |
25/06/2009 | 62.00p | 62.00p | 62.00p | 62.00p | 398 |
24/06/2009 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
23/06/2009 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
22/06/2009 | 62.50p | 62.50p | 62.00p | 62.00p | 36578 |
19/06/2009 | 63.00p | 63.00p | 62.50p | 62.50p | 116000 |
18/06/2009 | 64.00p | 64.00p | 63.50p | 63.50p | 2222 |
17/06/2009 | 65.50p | 65.50p | 64.50p | 64.50p | 15500 |
16/06/2009 | 66.50p | 66.50p | 65.50p | 65.50p | 738527 |
15/06/2009 | 66.50p | 66.50p | 66.50p | 66.50p | 1500 |
12/06/2009 | 66.50p | 66.50p | 66.50p | 66.50p | 4908 |
11/06/2009 | 69.50p | 70.00p | 66.50p | 66.50p | 14330 |
10/06/2009 | 70.50p | 70.50p | 69.50p | 69.50p | 1639 |
09/06/2009 | 70.50p | 70.50p | 70.50p | 70.50p | 3180 |
08/06/2009 | 70.00p | 70.50p | 70.00p | 70.50p | 20455 |
05/06/2009 | 70.00p | 70.50p | 70.00p | 70.00p | 581266 |
04/06/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 48688 |
03/06/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 9224 |
02/06/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 47150 |
01/06/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 107300 |
29/05/2009 | 69.00p | 70.00p | 69.00p | 70.00p | 8706 |
28/05/2009 | 69.00p | 69.00p | 69.00p | 69.00p | 5315 |
27/05/2009 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
26/05/2009 | 69.50p | 69.50p | 69.00p | 69.00p | 812609 |
22/05/2009 | 69.50p | 69.50p | 69.50p | 69.50p | 7000 |
21/05/2009 | 74.00p | 74.00p | 69.50p | 69.50p | 163166 |
20/05/2009 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
19/05/2009 | 74.50p | 74.50p | 74.00p | 74.00p | 6400 |
18/05/2009 | 72.50p | 74.50p | 72.50p | 74.50p | 116931 |
15/05/2009 | 71.00p | 72.50p | 71.00p | 72.50p | 7678 |
14/05/2009 | 70.00p | 71.00p | 69.50p | 71.00p | 96808 |
13/05/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 30292 |
12/05/2009 | 68.00p | 70.00p | 68.00p | 70.00p | 25146 |
11/05/2009 | 67.50p | 68.00p | 67.50p | 68.00p | 7275 |
08/05/2009 | 67.00p | 67.50p | 67.00p | 67.50p | 2211 |
07/05/2009 | 65.00p | 67.00p | 65.00p | 67.00p | 16452 |
06/05/2009 | 64.50p | 65.00p | 64.50p | 65.00p | 8710 |
05/05/2009 | 61.50p | 64.50p | 61.50p | 64.50p | 30992 |
01/05/2009 | 61.00p | 61.00p | 61.00p | 61.00p | 3279 |
30/04/2009 | 61.00p | 61.00p | 61.00p | 61.00p | 15756 |
29/04/2009 | 61.00p | 61.00p | 61.00p | 61.00p | 8947 |
28/04/2009 | 61.00p | 61.00p | 60.50p | 61.00p | 105797 |
27/04/2009 | 61.00p | 61.00p | 61.00p | 61.00p | 4673 |
24/04/2009 | 61.00p | 61.00p | 61.00p | 61.00p | 1681 |
23/04/2009 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
22/04/2009 | 61.00p | 61.00p | 61.00p | 61.00p | 60496 |
21/04/2009 | 61.00p | 61.00p | 61.00p | 61.00p | 11152 |
20/04/2009 | 61.00p | 61.00p | 61.00p | 61.00p | 27470 |
17/04/2009 | 62.00p | 62.00p | 61.00p | 61.00p | 22292 |
16/04/2009 | 57.00p | 62.00p | 57.00p | 62.00p | 84297 |
15/04/2009 | 52.00p | 57.00p | 52.00p | 57.00p | 43254 |
14/04/2009 | 50.00p | 51.50p | 50.00p | 51.50p | 26503 |
09/04/2009 | 50.00p | 50.00p | 50.00p | 50.00p | 1000 |
08/04/2009 | 50.00p | 50.00p | 50.00p | 50.00p | 2500 |
07/04/2009 | 49.00p | 50.00p | 49.00p | 50.00p | 36918 |
06/04/2009 | 49.00p | 49.00p | 49.00p | 49.00p | 93659 |
03/04/2009 | 49.00p | 49.00p | 49.00p | 49.00p | 140283 |
02/04/2009 | 49.00p | 49.00p | 49.00p | 49.00p | 44835 |
01/04/2009 | 50.50p | 50.50p | 48.50p | 49.00p | 39176 |
31/03/2009 | 50.50p | 50.50p | 50.50p | 50.50p | 75754 |
30/03/2009 | 48.50p | 50.50p | 48.50p | 50.50p | 265161 |
27/03/2009 | 43.00p | 48.50p | 43.00p | 48.50p | 44555 |
26/03/2009 | 37.00p | 43.00p | 37.00p | 43.00p | 1381408 |
25/03/2009 | 34.50p | 35.00p | 34.50p | 35.00p | 13261 |
24/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
23/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
20/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 5939 |
19/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
18/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
17/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
16/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
13/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
12/03/2009 | 35.00p | 35.00p | 34.50p | 34.50p | 8253 |
11/03/2009 | 35.00p | 35.00p | 35.00p | 35.00p | 17151 |
10/03/2009 | 36.00p | 36.00p | 35.00p | 35.00p | 5000 |
09/03/2009 | 36.00p | 36.00p | 36.00p | 36.00p | 2500 |
06/03/2009 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
05/03/2009 | 36.00p | 36.00p | 36.00p | 36.00p | 228 |
04/03/2009 | 36.00p | 36.00p | 36.00p | 36.00p | 8333 |
03/03/2009 | 36.00p | 36.00p | 36.00p | 36.00p | 5494 |
02/03/2009 | 36.00p | 36.00p | 36.00p | 36.00p | 2774 |
27/02/2009 | 35.50p | 36.00p | 35.50p | 36.00p | 1464873 |
26/02/2009 | 34.00p | 35.50p | 34.00p | 35.50p | 758105 |
25/02/2009 | 31.50p | 34.00p | 31.50p | 34.00p | 378910 |
24/02/2009 | 31.00p | 31.00p | 31.00p | 31.00p | 15715 |
23/02/2009 | 26.25p | 31.00p | 26.25p | 31.00p | 6000 |
20/02/2009 | 25.75p | 26.25p | 25.75p | 26.25p | 114346 |
19/02/2009 | 25.75p | 25.75p | 25.75p | 25.75p | 330 |
18/02/2009 | 25.25p | 25.75p | 25.25p | 25.75p | 1503307 |
17/02/2009 | 26.00p | 26.00p | 24.75p | 25.25p | 1782914 |
16/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
13/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 33 |
12/02/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 21421 |
11/02/2009 | 27.50p | 27.50p | 26.00p | 26.50p | 120624 |
10/02/2009 | 29.00p | 29.00p | 27.50p | 27.50p | 357013 |
09/02/2009 | 30.50p | 31.00p | 28.50p | 28.50p | 282583 |
*Close Price adjusted for both dividends and splits