Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2010 | 30.25p | 31.50p | 30.00p | 30.00p | 504873 |
05/03/2010 | 31.00p | 32.00p | 30.00p | 30.25p | 585144 |
04/03/2010 | 30.50p | 31.40p | 29.75p | 31.00p | 323863 |
03/03/2010 | 31.50p | 31.95p | 29.10p | 30.50p | 919399 |
02/03/2010 | 31.50p | 32.00p | 31.38p | 32.00p | 263530 |
01/03/2010 | 30.25p | 32.00p | 30.25p | 31.50p | 959527 |
26/02/2010 | 27.50p | 30.25p | 27.50p | 30.00p | 670851 |
25/02/2010 | 28.00p | 28.00p | 27.50p | 27.50p | 69106 |
24/02/2010 | 27.50p | 28.20p | 27.50p | 28.00p | 279112 |
23/02/2010 | 28.25p | 28.42p | 27.50p | 27.50p | 170948 |
22/02/2010 | 27.75p | 28.50p | 27.66p | 28.25p | 403346 |
19/02/2010 | 27.50p | 28.00p | 27.35p | 27.75p | 556758 |
18/02/2010 | 28.25p | 28.25p | 26.75p | 27.50p | 499700 |
17/02/2010 | 28.00p | 29.00p | 27.56p | 28.25p | 729396 |
16/02/2010 | 24.75p | 28.00p | 24.75p | 27.50p | 930732 |
15/02/2010 | 24.25p | 24.85p | 24.01p | 24.75p | 200442 |
12/02/2010 | 23.50p | 24.50p | 23.15p | 24.25p | 780941 |
11/02/2010 | 23.00p | 23.75p | 23.00p | 23.50p | 129880 |
10/02/2010 | 23.50p | 24.25p | 23.00p | 23.00p | 447394 |
09/02/2010 | 23.25p | 23.50p | 23.00p | 23.50p | 40199 |
08/02/2010 | 22.00p | 23.50p | 21.75p | 23.25p | 160547 |
05/02/2010 | 22.50p | 22.60p | 21.50p | 22.00p | 192281 |
04/02/2010 | 24.00p | 24.12p | 22.09p | 22.50p | 302763 |
03/02/2010 | 24.25p | 24.25p | 23.55p | 24.00p | 336975 |
02/02/2010 | 25.25p | 25.25p | 24.00p | 24.25p | 243077 |
01/02/2010 | 26.50p | 26.50p | 24.38p | 25.25p | 696358 |
29/01/2010 | 24.50p | 26.85p | 22.90p | 26.75p | 1451914 |
28/01/2010 | 22.25p | 23.00p | 21.50p | 22.75p | 730817 |
27/01/2010 | 25.00p | 25.00p | 20.50p | 21.50p | 1959044 |
26/01/2010 | 27.75p | 27.75p | 23.45p | 25.00p | 2417246 |
25/01/2010 | 27.00p | 28.00p | 26.75p | 27.50p | 791915 |
22/01/2010 | 29.25p | 29.25p | 26.50p | 27.00p | 1499577 |
21/01/2010 | 28.25p | 29.50p | 28.25p | 29.25p | 1299118 |
20/01/2010 | 27.00p | 31.25p | 27.00p | 27.75p | 2407252 |
19/01/2010 | 24.50p | 27.00p | 24.50p | 26.75p | 2490018 |
18/01/2010 | 22.25p | 24.25p | 22.00p | 24.00p | 1216568 |
15/01/2010 | 21.25p | 21.99p | 20.80p | 21.75p | 914804 |
14/01/2010 | 19.00p | 21.00p | 18.94p | 21.00p | 3062948 |
13/01/2010 | 19.00p | 19.25p | 18.75p | 19.00p | 313557 |
12/01/2010 | 19.50p | 19.75p | 19.00p | 19.00p | 611232 |
11/01/2010 | 19.00p | 19.75p | 19.00p | 19.25p | 397770 |
08/01/2010 | 18.00p | 19.25p | 17.98p | 19.00p | 1686582 |
07/01/2010 | 18.00p | 18.20p | 11.00p | 18.00p | 1265747 |
06/01/2010 | 18.25p | 18.25p | 17.75p | 18.00p | 249041 |
05/01/2010 | 18.25p | 18.25p | 18.00p | 18.25p | 251748 |
04/01/2010 | 18.50p | 18.50p | 17.75p | 18.25p | 169017 |
31/12/2009 | 18.50p | 18.70p | 18.00p | 18.50p | 19288 |
30/12/2009 | 18.75p | 18.75p | 18.25p | 18.50p | 118343 |
29/12/2009 | 18.00p | 19.25p | 18.00p | 18.75p | 1044767 |
24/12/2009 | 17.75p | 18.25p | 17.40p | 18.00p | 312151 |
23/12/2009 | 16.00p | 17.75p | 16.00p | 17.75p | 1810683 |
22/12/2009 | 15.50p | 16.25p | 15.50p | 16.00p | 979191 |
21/12/2009 | 15.75p | 15.75p | 15.05p | 15.50p | 328101 |
18/12/2009 | 13.75p | 15.75p | 13.60p | 15.75p | 567967 |
17/12/2009 | 13.50p | 13.76p | 13.50p | 13.75p | 186222 |
16/12/2009 | 13.50p | 13.60p | 13.29p | 13.50p | 39775 |
15/12/2009 | 13.75p | 13.75p | 13.25p | 13.50p | 115140 |
14/12/2009 | 13.75p | 13.75p | 13.50p | 13.75p | 8906 |
11/12/2009 | 14.00p | 14.00p | 13.54p | 13.75p | 86406 |
10/12/2009 | 14.00p | 14.25p | 13.96p | 14.00p | 10076 |
09/12/2009 | 14.25p | 14.25p | 13.30p | 14.00p | 142064 |
08/12/2009 | 14.50p | 14.65p | 14.00p | 14.25p | 150420 |
07/12/2009 | 14.25p | 14.52p | 14.25p | 14.50p | 264 |
04/12/2009 | 14.25p | 14.45p | 14.15p | 14.25p | 22000 |
03/12/2009 | 14.50p | 14.50p | 14.06p | 14.25p | 113541 |
02/12/2009 | 14.25p | 14.50p | 14.25p | 14.50p | 37000 |
01/12/2009 | 14.00p | 14.50p | 13.88p | 14.25p | 69622 |
30/11/2009 | 15.00p | 15.00p | 13.88p | 14.00p | 151323 |
27/11/2009 | 15.25p | 15.25p | 14.90p | 15.00p | 10000 |
26/11/2009 | 15.25p | 15.25p | 15.19p | 15.25p | 3199 |
25/11/2009 | 15.25p | 15.25p | 15.00p | 15.25p | 195065 |
24/11/2009 | 15.00p | 15.25p | 14.77p | 15.25p | 162461 |
23/11/2009 | 15.00p | 15.00p | 14.50p | 15.00p | 230526 |
20/11/2009 | 15.00p | 15.13p | 14.50p | 15.00p | 62916 |
19/11/2009 | 15.50p | 15.50p | 14.75p | 15.00p | 278094 |
18/11/2009 | 15.50p | 15.50p | 15.00p | 15.50p | 364403 |
17/11/2009 | 16.00p | 16.00p | 15.00p | 15.50p | 152995 |
16/11/2009 | 16.00p | 16.00p | 15.50p | 16.00p | 275711 |
13/11/2009 | 15.75p | 16.00p | 15.50p | 16.00p | 836107 |
12/11/2009 | 13.75p | 16.23p | 13.75p | 15.75p | 879340 |
11/11/2009 | 13.75p | 13.75p | 13.60p | 13.75p | 50000 |
10/11/2009 | 13.75p | 14.00p | 13.80p | 14.00p | 42681 |
09/11/2009 | 13.75p | 14.00p | 13.70p | 13.75p | 63450 |
06/11/2009 | 13.25p | 14.00p | 13.00p | 13.75p | 180437 |
05/11/2009 | 12.75p | 13.50p | 12.75p | 13.25p | 28749 |
04/11/2009 | 12.25p | 13.00p | 12.25p | 12.75p | 283923 |
03/11/2009 | 13.00p | 13.00p | 12.05p | 12.25p | 299027 |
02/11/2009 | 13.00p | 13.50p | 13.00p | 13.25p | 26380 |
30/10/2009 | 12.25p | 13.25p | 13.25p | 13.25p | 805167 |
29/10/2009 | 11.75p | 12.00p | 11.75p | 11.75p | 9084 |
28/10/2009 | 12.50p | 11.75p | 11.75p | 11.75p | 525618 |
27/10/2009 | 12.50p | 12.75p | 12.25p | 12.50p | 165064 |
26/10/2009 | 12.50p | 12.75p | 12.50p | 12.50p | 503000 |
23/10/2009 | 12.50p | 12.50p | 12.25p | 12.50p | 635917 |
22/10/2009 | 13.25p | 13.25p | 12.00p | 12.50p | 386812 |
21/10/2009 | 13.25p | 13.50p | 12.75p | 13.25p | 252015 |
20/10/2009 | 13.50p | 13.50p | 13.00p | 13.25p | 0 |
19/10/2009 | 13.25p | 13.50p | 13.00p | 13.50p | 38547 |
16/10/2009 | 13.25p | 13.25p | 12.75p | 13.25p | 39679 |
15/10/2009 | 13.25p | 13.25p | 12.75p | 13.25p | 66066 |
14/10/2009 | 14.00p | 14.00p | 13.00p | 13.25p | 861092 |
13/10/2009 | 12.75p | 14.00p | 12.75p | 14.00p | 900517 |
12/10/2009 | 12.25p | 12.75p | 12.05p | 12.75p | 752128 |
09/10/2009 | 11.00p | 12.50p | 11.00p | 12.25p | 1402096 |
08/10/2009 | 10.50p | 11.15p | 10.50p | 11.00p | 553211 |
07/10/2009 | 9.63p | 10.84p | 9.65p | 10.25p | 1154459 |
06/10/2009 | 10.25p | 10.00p | 9.50p | 9.63p | 307190 |
05/10/2009 | 9.63p | 10.28p | 9.65p | 10.25p | 462484 |
02/10/2009 | 9.25p | 10.00p | 9.25p | 9.63p | 144866 |
01/10/2009 | 9.88p | 9.88p | 9.25p | 9.25p | 225000 |
30/09/2009 | 10.50p | 10.52p | 9.75p | 9.88p | 355767 |
29/09/2009 | 8.88p | 10.90p | 8.98p | 10.50p | 3472285 |
28/09/2009 | 8.88p | 8.88p | 8.63p | 8.88p | 73551 |
25/09/2009 | 8.75p | 8.88p | 8.63p | 8.88p | 44271 |
24/09/2009 | 7.88p | 8.93p | 8.25p | 8.75p | 681791 |
23/09/2009 | 8.38p | 8.24p | 7.88p | 7.88p | 80000 |
22/09/2009 | 8.25p | 8.66p | 8.26p | 8.38p | 216186 |
21/09/2009 | 8.00p | 8.38p | 8.00p | 8.25p | 218019 |
*Close Price adjusted for both dividends and splits