Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/08/2012 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
02/08/2012 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
01/08/2012 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
31/07/2012 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
30/07/2012 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
27/07/2012 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
26/07/2012 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
25/07/2012 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
24/07/2012 | 16.50p | 17.00p | 16.00p | 16.00p | 0 |
23/07/2012 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
20/07/2012 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
19/07/2012 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
18/07/2012 | 17.00p | 17.00p | 16.50p | 16.50p | 850000 |
17/07/2012 | 17.00p | 18.00p | 16.00p | 17.00p | 0 |
16/07/2012 | 17.00p | 18.00p | 16.00p | 17.00p | 0 |
13/07/2012 | 17.00p | 18.00p | 16.00p | 17.00p | 0 |
12/07/2012 | 17.00p | 18.00p | 16.00p | 17.00p | 0 |
11/07/2012 | 17.00p | 18.00p | 16.00p | 17.00p | 0 |
10/07/2012 | 17.00p | 18.00p | 16.00p | 17.00p | 0 |
09/07/2012 | 18.00p | 18.00p | 16.00p | 17.00p | 20000 |
06/07/2012 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
05/07/2012 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
04/07/2012 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
03/07/2012 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
02/07/2012 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
29/06/2012 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
28/06/2012 | 18.00p | 18.00p | 17.50p | 18.00p | 75 |
27/06/2012 | 18.00p | 18.00p | 15.00p | 18.00p | 0 |
26/06/2012 | 18.00p | 18.00p | 15.00p | 18.00p | 0 |
25/06/2012 | 18.00p | 18.00p | 15.00p | 18.00p | 0 |
22/06/2012 | 18.00p | 18.00p | 15.00p | 18.00p | 0 |
21/06/2012 | 18.00p | 18.00p | 15.00p | 18.00p | 0 |
20/06/2012 | 18.00p | 18.00p | 15.00p | 18.00p | 0 |
19/06/2012 | 18.00p | 18.00p | 15.00p | 18.00p | 0 |
18/06/2012 | 18.00p | 18.00p | 15.00p | 18.00p | 0 |
15/06/2012 | 18.00p | 18.00p | 15.00p | 18.00p | 0 |
14/06/2012 | 18.00p | 18.00p | 15.00p | 18.00p | 301698 |
13/06/2012 | 20.00p | 20.00p | 18.00p | 18.00p | 24005 |
12/06/2012 | 20.00p | 20.00p | 20.00p | 20.00p | 75 |
11/06/2012 | 20.50p | 20.50p | 19.00p | 20.00p | 4000 |
08/06/2012 | 20.50p | 20.50p | 19.00p | 20.50p | 0 |
07/06/2012 | 20.50p | 20.50p | 19.00p | 20.50p | 0 |
06/06/2012 | 20.50p | 20.50p | 19.00p | 20.50p | 5000 |
01/06/2012 | 20.50p | 20.50p | 19.00p | 20.50p | 0 |
31/05/2012 | 20.50p | 20.50p | 19.00p | 20.50p | 0 |
30/05/2012 | 20.50p | 20.50p | 19.00p | 20.50p | 0 |
29/05/2012 | 20.50p | 20.50p | 19.00p | 20.50p | 0 |
28/05/2012 | 20.50p | 20.50p | 19.00p | 20.50p | 0 |
25/05/2012 | 20.50p | 20.50p | 19.00p | 20.50p | 0 |
24/05/2012 | 20.50p | 20.50p | 19.00p | 20.50p | 320081 |
23/05/2012 | 20.75p | 20.75p | 17.50p | 20.50p | 755000 |
22/05/2012 | 20.75p | 21.75p | 20.75p | 20.75p | 0 |
21/05/2012 | 20.75p | 21.75p | 20.75p | 20.75p | 0 |
18/05/2012 | 20.75p | 21.75p | 20.75p | 20.75p | 0 |
17/05/2012 | 21.75p | 21.75p | 20.75p | 20.75p | 8000 |
16/05/2012 | 22.25p | 22.25p | 21.75p | 21.75p | 2000 |
15/05/2012 | 22.25p | 22.25p | 22.10p | 22.25p | 1638 |
14/05/2012 | 22.25p | 22.49p | 22.01p | 22.25p | 20405 |
11/05/2012 | 22.25p | 22.25p | 17.50p | 22.25p | 0 |
10/05/2012 | 22.25p | 22.25p | 17.50p | 22.25p | 377900 |
09/05/2012 | 22.25p | 22.50p | 22.25p | 22.25p | 250000 |
08/05/2012 | 22.25p | 22.25p | 22.13p | 22.25p | 0 |
04/05/2012 | 22.25p | 22.25p | 22.13p | 22.25p | 0 |
03/05/2012 | 22.25p | 22.25p | 22.13p | 22.25p | 2447 |
02/05/2012 | 22.25p | 22.50p | 22.25p | 22.25p | 0 |
01/05/2012 | 22.50p | 22.50p | 22.38p | 22.38p | 4000 |
30/04/2012 | 22.50p | 22.90p | 22.50p | 22.50p | 32000 |
27/04/2012 | 22.50p | 22.72p | 22.50p | 22.50p | 322 |
26/04/2012 | 22.50p | 22.75p | 22.00p | 22.50p | 501531 |
25/04/2012 | 22.00p | 22.00p | 21.25p | 22.00p | 12000 |
24/04/2012 | 22.00p | 23.00p | 22.00p | 22.00p | 251160 |
23/04/2012 | 22.00p | 22.25p | 21.25p | 22.00p | 0 |
20/04/2012 | 22.00p | 22.25p | 21.25p | 22.00p | 0 |
19/04/2012 | 22.00p | 22.25p | 21.25p | 22.00p | 3582 |
18/04/2012 | 21.75p | 23.00p | 21.75p | 22.00p | 5336 |
17/04/2012 | 22.50p | 22.50p | 21.75p | 21.75p | 12000 |
16/04/2012 | 22.50p | 22.50p | 22.00p | 22.50p | 1965 |
13/04/2012 | 22.50p | 22.50p | 22.00p | 22.50p | 0 |
12/04/2012 | 22.50p | 22.50p | 22.00p | 22.50p | 9614 |
11/04/2012 | 22.50p | 22.90p | 22.50p | 22.50p | 840 |
10/04/2012 | 22.50p | 23.00p | 22.50p | 22.50p | 1035 |
05/04/2012 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
04/04/2012 | 22.50p | 23.00p | 22.50p | 22.50p | 15813 |
03/04/2012 | 22.50p | 22.85p | 22.50p | 22.50p | 12300 |
02/04/2012 | 22.50p | 22.65p | 22.50p | 22.50p | 6574 |
30/03/2012 | 22.50p | 22.50p | 22.50p | 22.50p | 2000 |
29/03/2012 | 22.50p | 22.50p | 22.50p | 22.50p | 122303 |
28/03/2012 | 22.50p | 22.50p | 22.40p | 22.50p | 8826 |
27/03/2012 | 22.50p | 23.00p | 22.25p | 22.50p | 634313 |
26/03/2012 | 21.50p | 23.25p | 21.50p | 22.50p | 1522980 |
*Close Price adjusted for both dividends and splits