Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2010 | 36.50p | 37.85p | 36.25p | 37.00p | 42180 |
03/03/2010 | 36.50p | 39.30p | 36.13p | 37.00p | 292310 |
02/03/2010 | 39.25p | 39.92p | 36.00p | 36.50p | 304375 |
01/03/2010 | 36.75p | 41.50p | 36.75p | 39.25p | 391293 |
26/02/2010 | 34.00p | 38.00p | 33.60p | 36.75p | 514313 |
25/02/2010 | 35.75p | 38.50p | 33.52p | 33.75p | 836006 |
24/02/2010 | 30.50p | 36.50p | 30.26p | 35.75p | 458567 |
23/02/2010 | 30.00p | 31.00p | 30.00p | 30.50p | 263941 |
22/02/2010 | 28.25p | 31.00p | 28.00p | 30.00p | 458652 |
19/02/2010 | 27.75p | 28.50p | 27.25p | 28.25p | 101707 |
18/02/2010 | 27.50p | 29.50p | 27.00p | 27.75p | 308571 |
17/02/2010 | 25.50p | 28.50p | 25.25p | 27.50p | 533651 |
16/02/2010 | 24.75p | 26.35p | 24.50p | 25.50p | 128967 |
15/02/2010 | 23.50p | 26.50p | 23.50p | 24.75p | 185913 |
12/02/2010 | 19.50p | 25.70p | 19.00p | 23.50p | 532890 |
11/02/2010 | 19.50p | 19.50p | 19.01p | 19.50p | 14228 |
10/02/2010 | 20.00p | 20.00p | 19.50p | 19.50p | 0 |
09/02/2010 | 19.50p | 20.54p | 19.13p | 20.00p | 67766 |
08/02/2010 | 19.50p | 19.70p | 19.50p | 19.50p | 35158 |
05/02/2010 | 22.00p | 22.00p | 19.50p | 19.50p | 156676 |
04/02/2010 | 22.00p | 23.00p | 22.00p | 22.00p | 168093 |
03/02/2010 | 23.25p | 23.25p | 21.00p | 22.00p | 92074 |
02/02/2010 | 23.25p | 25.00p | 22.50p | 23.25p | 486438 |
01/02/2010 | 19.75p | 23.25p | 19.75p | 23.25p | 325513 |
29/01/2010 | 18.00p | 19.95p | 17.40p | 19.75p | 247671 |
28/01/2010 | 19.75p | 19.75p | 17.25p | 18.00p | 94406 |
27/01/2010 | 19.75p | 20.00p | 19.00p | 19.75p | 30586 |
26/01/2010 | 20.00p | 20.48p | 19.00p | 19.75p | 60251 |
25/01/2010 | 20.50p | 20.50p | 20.00p | 20.00p | 92285 |
22/01/2010 | 22.00p | 22.00p | 19.50p | 20.50p | 236518 |
21/01/2010 | 27.50p | 27.75p | 21.50p | 22.00p | 1222856 |
20/01/2010 | 22.00p | 28.05p | 22.00p | 27.00p | 578296 |
19/01/2010 | 22.75p | 22.75p | 21.00p | 22.00p | 159277 |
18/01/2010 | 23.75p | 24.02p | 22.09p | 22.75p | 192901 |
15/01/2010 | 22.50p | 24.54p | 22.31p | 23.50p | 457530 |
14/01/2010 | 24.00p | 24.00p | 20.00p | 22.50p | 258910 |
13/01/2010 | 23.75p | 24.68p | 23.00p | 24.25p | 153122 |
12/01/2010 | 25.25p | 26.50p | 23.00p | 23.75p | 440188 |
11/01/2010 | 25.00p | 26.07p | 23.00p | 25.25p | 460735 |
08/01/2010 | 25.50p | 28.98p | 25.00p | 25.25p | 801394 |
07/01/2010 | 23.00p | 28.00p | 23.00p | 25.50p | 2708902 |
06/01/2010 | 21.00p | 23.50p | 20.60p | 23.00p | 1235891 |
05/01/2010 | 18.25p | 21.70p | 18.00p | 21.00p | 1439874 |
04/01/2010 | 17.00p | 20.40p | 17.00p | 18.25p | 697613 |
31/12/2009 | 16.75p | 17.50p | 16.75p | 16.75p | 27975 |
30/12/2009 | 15.75p | 18.00p | 15.60p | 16.75p | 448276 |
29/12/2009 | 13.25p | 17.00p | 13.25p | 15.75p | 518425 |
24/12/2009 | 11.50p | 14.00p | 11.50p | 13.25p | 35000 |
23/12/2009 | 11.50p | 12.00p | 11.50p | 11.50p | 10000 |
22/12/2009 | 11.25p | 11.50p | 11.25p | 11.50p | 100000 |
21/12/2009 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
18/12/2009 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
17/12/2009 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
16/12/2009 | 11.50p | 11.50p | 11.25p | 11.25p | 15000 |
15/12/2009 | 11.75p | 11.76p | 11.13p | 11.50p | 70000 |
14/12/2009 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
11/12/2009 | 11.75p | 11.97p | 11.50p | 11.75p | 30000 |
10/12/2009 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
09/12/2009 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
08/12/2009 | 12.00p | 12.00p | 11.75p | 11.75p | 2865 |
07/12/2009 | 12.00p | 12.00p | 11.75p | 12.00p | 1 |
04/12/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
03/12/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
02/12/2009 | 12.00p | 12.38p | 12.00p | 12.00p | 15000 |
01/12/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
30/11/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
27/11/2009 | 12.00p | 12.00p | 11.75p | 12.00p | 25000 |
26/11/2009 | 12.00p | 12.21p | 11.25p | 12.00p | 50000 |
25/11/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
24/11/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
23/11/2009 | 12.00p | 12.01p | 12.00p | 12.00p | 600 |
20/11/2009 | 12.00p | 12.00p | 11.61p | 12.00p | 51106 |
19/11/2009 | 12.00p | 12.01p | 12.00p | 12.00p | 5000 |
18/11/2009 | 12.00p | 12.25p | 12.00p | 12.00p | 40000 |
17/11/2009 | 12.00p | 12.25p | 12.00p | 12.00p | 112170 |
16/11/2009 | 12.00p | 12.00p | 11.55p | 12.00p | 10 |
13/11/2009 | 12.00p | 12.50p | 11.55p | 12.00p | 981975 |
12/11/2009 | 11.75p | 12.34p | 11.75p | 12.00p | 24139 |
11/11/2009 | 12.00p | 12.00p | 11.75p | 11.75p | 0 |
10/11/2009 | 12.50p | 12.00p | 12.00p | 12.00p | 5000 |
09/11/2009 | 12.50p | 12.50p | 12.45p | 12.50p | 8000 |
06/11/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
05/11/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
04/11/2009 | 12.75p | 12.25p | 12.00p | 12.50p | 75000 |
03/11/2009 | 13.50p | 12.75p | 12.00p | 12.75p | 43180 |
02/11/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
30/10/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
29/10/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
28/10/2009 | 14.00p | 13.74p | 13.00p | 13.50p | 70435 |
27/10/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
26/10/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 68142 |
23/10/2009 | 14.25p | 14.25p | 14.00p | 14.00p | 0 |
22/10/2009 | 14.25p | 14.25p | 14.00p | 14.25p | 145000 |
21/10/2009 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
20/10/2009 | 14.50p | 14.26p | 14.25p | 14.25p | 9056 |
19/10/2009 | 14.75p | 14.50p | 14.25p | 14.50p | 23758 |
16/10/2009 | 14.75p | 14.75p | 14.25p | 14.75p | 25922 |
15/10/2009 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
14/10/2009 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
13/10/2009 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
12/10/2009 | 14.75p | 14.75p | 14.49p | 14.75p | 20000 |
09/10/2009 | 14.75p | 14.75p | 14.25p | 14.75p | 75222 |
08/10/2009 | 14.75p | 14.75p | 14.57p | 14.75p | 30000 |
07/10/2009 | 14.50p | 14.75p | 14.60p | 14.75p | 20000 |
06/10/2009 | 14.25p | 14.50p | 14.25p | 14.50p | 0 |
05/10/2009 | 14.00p | 14.25p | 14.00p | 14.25p | 30000 |
02/10/2009 | 15.25p | 15.25p | 13.75p | 13.75p | 150000 |
01/10/2009 | 15.25p | 15.40p | 15.08p | 15.25p | 17000 |
30/09/2009 | 15.50p | 15.50p | 15.25p | 15.25p | 0 |
29/09/2009 | 15.75p | 15.00p | 15.00p | 15.50p | 50000 |
28/09/2009 | 16.00p | 16.00p | 15.75p | 15.75p | 0 |
25/09/2009 | 16.25p | 16.98p | 15.50p | 16.00p | 296455 |
24/09/2009 | 15.50p | 17.00p | 15.50p | 16.25p | 812875 |
23/09/2009 | 15.25p | 15.75p | 15.00p | 15.50p | 1148793 |
22/09/2009 | 14.00p | 15.60p | 14.00p | 15.25p | 816500 |
21/09/2009 | 14.00p | 14.88p | 14.00p | 14.00p | 390000 |
*Close Price adjusted for both dividends and splits