Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2010 | 21.25p | 21.25p | 18.75p | 21.25p | 5485 |
16/12/2010 | 21.25p | 21.25p | 19.30p | 21.25p | 1231 |
15/12/2010 | 21.25p | 22.50p | 17.50p | 21.25p | 16805 |
14/12/2010 | 21.25p | 21.25p | 19.30p | 21.25p | 1947 |
13/12/2010 | 20.63p | 21.25p | 20.63p | 21.25p | 0 |
10/12/2010 | 20.00p | 21.25p | 17.55p | 21.25p | 4256 |
09/12/2010 | 20.63p | 20.63p | 17.50p | 20.00p | 10331 |
08/12/2010 | 21.25p | 21.88p | 18.75p | 20.63p | 18866 |
07/12/2010 | 25.62p | 25.62p | 18.75p | 21.25p | 13276 |
06/12/2010 | 26.88p | 26.88p | 18.75p | 25.62p | 2712 |
03/12/2010 | 26.88p | 26.88p | 26.88p | 26.88p | 0 |
02/12/2010 | 27.50p | 27.50p | 25.00p | 26.88p | 1030 |
01/12/2010 | 27.50p | 27.50p | 26.25p | 27.50p | 6400 |
30/11/2010 | 30.00p | 30.00p | 26.25p | 27.50p | 10608 |
29/11/2010 | 25.00p | 33.00p | 25.00p | 30.00p | 23476 |
26/11/2010 | 25.00p | 27.50p | 25.00p | 25.00p | 14430 |
25/11/2010 | 25.00p | 25.00p | 22.50p | 25.00p | 3251 |
24/11/2010 | 25.00p | 25.00p | 22.50p | 25.00p | 176 |
23/11/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
22/11/2010 | 25.62p | 25.62p | 20.63p | 25.00p | 16016 |
19/11/2010 | 25.00p | 25.62p | 21.25p | 25.62p | 5200 |
18/11/2010 | 24.37p | 25.00p | 22.50p | 25.00p | 720 |
17/11/2010 | 27.50p | 27.50p | 22.50p | 24.37p | 800 |
16/11/2010 | 28.13p | 28.13p | 26.88p | 27.50p | 1161 |
15/11/2010 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
12/11/2010 | 28.13p | 28.38p | 26.25p | 28.13p | 10604 |
11/11/2010 | 29.37p | 29.37p | 26.25p | 28.13p | 3360 |
10/11/2010 | 29.37p | 29.37p | 29.37p | 29.37p | 0 |
09/11/2010 | 29.37p | 29.37p | 27.50p | 29.37p | 2702 |
08/11/2010 | 29.37p | 29.37p | 28.75p | 29.37p | 355 |
05/11/2010 | 30.63p | 30.63p | 27.50p | 29.37p | 5235 |
04/11/2010 | 31.25p | 31.25p | 27.50p | 30.63p | 11622 |
03/11/2010 | 31.25p | 31.25p | 30.00p | 31.25p | 1033 |
02/11/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
01/11/2010 | 30.63p | 31.63p | 30.00p | 31.25p | 3132 |
29/10/2010 | 33.75p | 33.75p | 31.13p | 31.25p | 6299 |
28/10/2010 | 35.00p | 35.70p | 31.25p | 33.75p | 4239 |
27/10/2010 | 35.00p | 42.70p | 31.25p | 35.00p | 29955 |
26/10/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 227 |
25/10/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
22/10/2010 | 35.00p | 35.00p | 32.50p | 35.00p | 1000 |
21/10/2010 | 35.00p | 35.00p | 32.75p | 35.00p | 738 |
20/10/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
19/10/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
18/10/2010 | 35.00p | 35.63p | 32.50p | 35.00p | 3657 |
15/10/2010 | 35.63p | 35.63p | 35.63p | 35.63p | 0 |
14/10/2010 | 35.63p | 35.63p | 35.63p | 35.63p | 0 |
13/10/2010 | 35.63p | 35.63p | 33.75p | 35.63p | 3166 |
12/10/2010 | 37.50p | 37.50p | 33.75p | 35.63p | 8385 |
11/10/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 751 |
08/10/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 2490 |
07/10/2010 | 37.50p | 38.95p | 30.00p | 37.50p | 12620 |
06/10/2010 | 38.75p | 38.75p | 36.88p | 37.50p | 12218 |
05/10/2010 | 39.38p | 40.00p | 36.25p | 38.12p | 14035 |
04/10/2010 | 40.00p | 40.00p | 38.75p | 39.38p | 10460 |
01/10/2010 | 36.25p | 40.00p | 35.00p | 40.00p | 12245 |
30/09/2010 | 38.12p | 38.12p | 32.50p | 36.25p | 30070 |
29/09/2010 | 43.75p | 43.75p | 37.50p | 38.12p | 39722 |
28/09/2010 | 34.38p | 54.21p | 34.38p | 43.75p | 165689 |
27/09/2010 | 23.75p | 60.00p | 23.75p | 34.38p | 302167 |
24/09/2010 | 18.13p | 18.75p | 18.13p | 18.75p | 0 |
23/09/2010 | 20.00p | 20.00p | 17.50p | 18.13p | 1710 |
22/09/2010 | 20.00p | 22.38p | 20.00p | 20.00p | 12587 |
21/09/2010 | 23.75p | 24.50p | 20.00p | 20.00p | 25887 |
20/09/2010 | 16.88p | 28.71p | 16.88p | 23.75p | 60596 |
17/09/2010 | 15.63p | 18.75p | 12.50p | 15.63p | 649621 |
16/09/2010 | 13.75p | 18.44p | 13.75p | 15.63p | 2400 |
15/09/2010 | 15.63p | 15.63p | 10.00p | 15.63p | 10400 |
14/09/2010 | 15.63p | 15.63p | 12.50p | 15.63p | 2667 |
13/09/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
10/09/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
09/09/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
08/09/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
07/09/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
06/09/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
03/09/2010 | 16.88p | 16.88p | 15.63p | 15.63p | 0 |
02/09/2010 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
01/09/2010 | 15.63p | 16.88p | 15.63p | 16.88p | 0 |
31/08/2010 | 15.63p | 15.63p | 12.50p | 15.63p | 2014 |
27/08/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
26/08/2010 | 15.63p | 15.63p | 14.38p | 15.63p | 0 |
25/08/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
24/08/2010 | 15.63p | 15.63p | 12.50p | 15.63p | 2366 |
23/08/2010 | 16.88p | 16.88p | 12.50p | 15.63p | 12400 |
20/08/2010 | 17.50p | 17.50p | 15.00p | 16.88p | 3200 |
19/08/2010 | 16.88p | 16.88p | 15.00p | 16.88p | 2667 |
18/08/2010 | 15.63p | 17.50p | 15.63p | 16.88p | 0 |
17/08/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/08/2010 | 18.13p | 18.13p | 15.00p | 17.50p | 320 |
13/08/2010 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
12/08/2010 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
11/08/2010 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
10/08/2010 | 18.75p | 18.75p | 15.63p | 18.13p | 160 |
09/08/2010 | 18.75p | 18.75p | 18.63p | 18.75p | 2000 |
06/08/2010 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
05/08/2010 | 18.75p | 18.75p | 16.25p | 18.75p | 12000 |
04/08/2010 | 18.75p | 18.75p | 18.63p | 18.75p | 160 |
03/08/2010 | 18.75p | 18.75p | 16.25p | 18.75p | 76 |
02/08/2010 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
30/07/2010 | 17.50p | 18.75p | 17.50p | 18.75p | 0 |
29/07/2010 | 16.88p | 17.50p | 16.88p | 17.50p | 600 |
28/07/2010 | 16.88p | 18.13p | 15.00p | 17.50p | 73812 |
27/07/2010 | 22.50p | 22.50p | 15.00p | 16.88p | 8000 |
26/07/2010 | 23.75p | 23.75p | 18.75p | 22.50p | 4616 |
23/07/2010 | 24.37p | 24.37p | 23.81p | 24.37p | 420 |
22/07/2010 | 24.37p | 24.37p | 22.50p | 24.37p | 2800 |
21/07/2010 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
20/07/2010 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
19/07/2010 | 23.13p | 24.37p | 23.13p | 24.37p | 0 |
16/07/2010 | 24.37p | 24.37p | 23.81p | 24.37p | 7176 |
15/07/2010 | 24.37p | 26.25p | 24.37p | 24.37p | 28 |
14/07/2010 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
13/07/2010 | 24.37p | 24.37p | 22.50p | 24.37p | 2148 |
12/07/2010 | 25.00p | 25.00p | 23.75p | 24.37p | 1000 |
09/07/2010 | 25.00p | 25.00p | 24.63p | 25.00p | 2000 |
08/07/2010 | 24.37p | 25.00p | 23.81p | 25.00p | 4000 |
07/07/2010 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
06/07/2010 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
05/07/2010 | 24.37p | 24.37p | 22.50p | 24.37p | 68 |
02/07/2010 | 26.25p | 26.25p | 20.00p | 24.37p | 27660 |
01/07/2010 | 26.25p | 26.25p | 21.25p | 26.25p | 2220 |
30/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
29/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
28/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
25/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
24/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
23/06/2010 | 24.37p | 26.25p | 24.37p | 26.25p | 0 |
22/06/2010 | 26.25p | 26.25p | 25.00p | 26.25p | 99 |
21/06/2010 | 26.25p | 26.25p | 25.00p | 26.25p | 400 |
18/06/2010 | 26.25p | 26.25p | 25.05p | 26.25p | 40 |
17/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
16/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
15/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
14/06/2010 | 26.25p | 26.25p | 25.00p | 26.25p | 120 |
11/06/2010 | 26.25p | 26.60p | 26.25p | 26.25p | 160 |
10/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
09/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
08/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
07/06/2010 | 26.25p | 26.25p | 25.00p | 26.25p | 110 |
04/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
03/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
02/06/2010 | 25.00p | 27.07p | 25.00p | 26.25p | 3615 |
01/06/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
28/05/2010 | 24.37p | 25.00p | 24.37p | 25.00p | 0 |
27/05/2010 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
26/05/2010 | 24.37p | 25.62p | 24.37p | 24.37p | 0 |
25/05/2010 | 25.62p | 25.62p | 22.58p | 24.37p | 3600 |
24/05/2010 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
21/05/2010 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
20/05/2010 | 23.75p | 25.62p | 22.50p | 25.62p | 70967 |
19/05/2010 | 26.25p | 26.25p | 23.75p | 23.75p | 0 |
18/05/2010 | 26.25p | 27.37p | 25.00p | 26.25p | 26906 |
17/05/2010 | 32.50p | 32.50p | 26.22p | 26.25p | 4002 |
14/05/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
13/05/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 1520 |
12/05/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
11/05/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 5680 |
10/05/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 2400 |
07/05/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
06/05/2010 | 32.50p | 32.50p | 31.25p | 32.50p | 0 |
05/05/2010 | 32.50p | 32.50p | 25.00p | 29.37p | 8480 |
04/05/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 2121 |
30/04/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 240 |
29/04/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 1989 |
28/04/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 1461 |
27/04/2010 | 34.38p | 34.38p | 25.00p | 31.25p | 4352 |
26/04/2010 | 35.63p | 35.63p | 34.38p | 34.38p | 0 |
23/04/2010 | 35.63p | 35.63p | 31.25p | 35.63p | 2000 |
22/04/2010 | 35.63p | 35.63p | 35.63p | 35.63p | 0 |
21/04/2010 | 35.63p | 35.63p | 31.25p | 35.63p | 3200 |
20/04/2010 | 35.63p | 35.63p | 35.63p | 35.63p | 0 |
19/04/2010 | 30.00p | 37.50p | 30.00p | 36.25p | 9810 |
16/04/2010 | 29.37p | 30.63p | 28.13p | 29.37p | 94521 |
15/04/2010 | 32.50p | 32.50p | 27.50p | 29.37p | 800 |
14/04/2010 | 32.50p | 32.50p | 31.25p | 32.50p | 22 |
13/04/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
12/04/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
09/04/2010 | 32.50p | 33.75p | 32.50p | 32.50p | 143 |
08/04/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 1063 |
07/04/2010 | 29.37p | 32.50p | 27.50p | 32.50p | 3146 |
06/04/2010 | 29.37p | 29.37p | 27.58p | 29.37p | 300 |
01/04/2010 | 29.37p | 29.37p | 28.75p | 29.37p | 0 |
31/03/2010 | 29.37p | 29.37p | 27.58p | 29.37p | 4280 |
30/03/2010 | 29.37p | 31.25p | 29.37p | 29.37p | 4800 |
29/03/2010 | 28.13p | 31.25p | 27.58p | 29.37p | 31114 |
26/03/2010 | 34.38p | 34.38p | 27.50p | 28.13p | 7840 |
25/03/2010 | 32.50p | 32.50p | 27.70p | 32.50p | 480 |
24/03/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 9767 |
23/03/2010 | 31.25p | 32.50p | 31.25p | 32.50p | 0 |
22/03/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
19/03/2010 | 34.38p | 34.38p | 27.70p | 32.50p | 320 |
18/03/2010 | 34.38p | 34.38p | 34.38p | 34.38p | 0 |
17/03/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
16/03/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
15/03/2010 | 34.38p | 34.38p | 30.00p | 33.75p | 2172 |
12/03/2010 | 34.38p | 34.38p | 29.37p | 34.38p | 2406 |
11/03/2010 | 34.38p | 37.50p | 34.38p | 34.38p | 2240 |
10/03/2010 | 34.38p | 34.38p | 31.25p | 34.38p | 200 |
09/03/2010 | 34.38p | 34.38p | 31.25p | 34.38p | 1920 |
08/03/2010 | 34.38p | 34.38p | 34.38p | 34.38p | 0 |
*Close Price adjusted for both dividends and splits