Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2012 | 18.01p | 18.25p | 17.01p | 18.25p | 25566 |
25/07/2012 | 17.00p | 19.50p | 16.90p | 18.88p | 294605 |
24/07/2012 | 19.00p | 19.01p | 18.00p | 18.88p | 338221 |
23/07/2012 | 20.00p | 20.70p | 17.00p | 18.50p | 673697 |
20/07/2012 | 22.00p | 22.00p | 19.00p | 20.00p | 580111 |
19/07/2012 | 23.50p | 24.44p | 22.00p | 22.88p | 166436 |
18/07/2012 | 20.50p | 23.75p | 20.50p | 23.75p | 159170 |
17/07/2012 | 22.00p | 22.23p | 20.60p | 20.75p | 819588 |
16/07/2012 | 24.00p | 24.10p | 21.10p | 22.25p | 490994 |
13/07/2012 | 25.25p | 25.50p | 24.10p | 24.38p | 571699 |
12/07/2012 | 25.50p | 25.50p | 25.00p | 25.00p | 345907 |
11/07/2012 | 25.50p | 25.82p | 25.00p | 25.75p | 284701 |
10/07/2012 | 25.00p | 25.72p | 24.75p | 25.00p | 402116 |
09/07/2012 | 26.00p | 26.57p | 24.63p | 24.63p | 363769 |
06/07/2012 | 28.50p | 28.99p | 26.00p | 26.00p | 242295 |
05/07/2012 | 29.50p | 29.74p | 29.30p | 29.50p | 647552 |
04/07/2012 | 30.00p | 30.01p | 29.10p | 30.00p | 281020 |
03/07/2012 | 30.50p | 30.66p | 29.10p | 30.00p | 812901 |
02/07/2012 | 30.50p | 30.63p | 29.06p | 29.37p | 831871 |
29/06/2012 | 30.00p | 31.00p | 29.48p | 31.00p | 383777 |
28/06/2012 | 30.00p | 30.50p | 30.00p | 30.25p | 787299 |
27/06/2012 | 32.00p | 32.01p | 30.00p | 31.50p | 653948 |
26/06/2012 | 32.50p | 33.50p | 32.00p | 32.50p | 647625 |
25/06/2012 | 32.75p | 33.78p | 32.51p | 32.88p | 217390 |
22/06/2012 | 32.50p | 33.50p | 32.50p | 33.50p | 84203 |
21/06/2012 | 33.00p | 33.18p | 33.00p | 33.00p | 116394 |
20/06/2012 | 33.50p | 33.50p | 32.51p | 33.50p | 68216 |
19/06/2012 | 32.88p | 33.00p | 32.51p | 33.00p | 444462 |
18/06/2012 | 33.00p | 33.25p | 32.75p | 33.25p | 87767 |
15/06/2012 | 32.00p | 34.75p | 30.01p | 33.00p | 912650 |
14/06/2012 | 30.00p | 31.00p | 30.00p | 31.00p | 201433 |
13/06/2012 | 30.01p | 30.25p | 30.01p | 30.25p | 63892 |
12/06/2012 | 30.01p | 30.25p | 30.00p | 30.25p | 236622 |
11/06/2012 | 30.25p | 30.50p | 30.01p | 30.25p | 358576 |
08/06/2012 | 30.25p | 30.38p | 30.25p | 30.38p | 111117 |
07/06/2012 | 30.25p | 31.00p | 30.05p | 30.25p | 520725 |
06/06/2012 | 30.75p | 31.04p | 30.30p | 30.50p | 164938 |
01/06/2012 | 30.25p | 31.00p | 30.00p | 31.00p | 518040 |
31/05/2012 | 30.05p | 31.26p | 30.05p | 31.00p | 74814 |
30/05/2012 | 30.80p | 31.50p | 30.51p | 31.25p | 197264 |
29/05/2012 | 30.75p | 31.50p | 30.75p | 31.50p | 82020 |
28/05/2012 | 30.75p | 32.06p | 30.75p | 31.00p | 608760 |
25/05/2012 | 31.00p | 32.00p | 30.50p | 31.25p | 2716038 |
24/05/2012 | 30.75p | 32.04p | 30.60p | 31.00p | 376191 |
23/05/2012 | 31.50p | 32.37p | 31.00p | 31.50p | 295316 |
22/05/2012 | 31.30p | 32.41p | 31.30p | 32.00p | 93551 |
21/05/2012 | 28.50p | 33.99p | 28.50p | 32.25p | 1303335 |
18/05/2012 | 26.50p | 28.25p | 24.45p | 28.25p | 587181 |
17/05/2012 | 29.25p | 29.26p | 27.00p | 27.00p | 229774 |
16/05/2012 | 29.50p | 29.98p | 29.25p | 29.50p | 675950 |
15/05/2012 | 31.00p | 31.00p | 29.17p | 30.00p | 476745 |
14/05/2012 | 30.50p | 30.51p | 30.01p | 30.50p | 231225 |
11/05/2012 | 31.00p | 31.16p | 30.00p | 31.13p | 381169 |
10/05/2012 | 31.50p | 32.07p | 30.62p | 31.50p | 132957 |
09/05/2012 | 31.00p | 31.50p | 30.00p | 31.50p | 269487 |
08/05/2012 | 31.08p | 32.95p | 30.30p | 31.00p | 49345 |
04/05/2012 | 33.25p | 33.68p | 30.55p | 32.25p | 351188 |
03/05/2012 | 33.00p | 33.58p | 33.00p | 33.38p | 3066171 |
02/05/2012 | 30.00p | 33.65p | 30.00p | 33.25p | 567680 |
01/05/2012 | 31.00p | 31.05p | 29.50p | 30.50p | 194072 |
30/04/2012 | 31.00p | 31.75p | 30.00p | 31.75p | 147167 |
27/04/2012 | 28.50p | 30.00p | 28.50p | 29.25p | 173757 |
26/04/2012 | 29.50p | 29.75p | 29.50p | 29.50p | 142715 |
25/04/2012 | 29.50p | 30.62p | 28.38p | 30.25p | 193867 |
24/04/2012 | 29.50p | 30.63p | 29.50p | 30.63p | 171392 |
23/04/2012 | 30.00p | 31.00p | 28.13p | 30.75p | 151400 |
20/04/2012 | 29.00p | 29.05p | 28.50p | 28.75p | 337566 |
19/04/2012 | 29.75p | 29.82p | 29.00p | 29.12p | 282934 |
18/04/2012 | 29.50p | 29.62p | 29.00p | 29.62p | 1584705 |
17/04/2012 | 29.50p | 29.55p | 28.92p | 29.37p | 810920 |
16/04/2012 | 29.50p | 29.75p | 28.76p | 29.75p | 84483 |
13/04/2012 | 28.50p | 29.75p | 28.10p | 29.75p | 369663 |
12/04/2012 | 29.00p | 29.10p | 28.50p | 28.50p | 405236 |
11/04/2012 | 29.50p | 29.90p | 28.00p | 29.25p | 691488 |
10/04/2012 | 28.50p | 30.75p | 28.50p | 30.75p | 1006020 |
05/04/2012 | 29.75p | 31.28p | 29.19p | 30.25p | 304893 |
04/04/2012 | 30.00p | 30.07p | 28.50p | 29.50p | 949681 |
03/04/2012 | 31.00p | 31.30p | 30.00p | 30.50p | 540617 |
02/04/2012 | 31.00p | 32.00p | 30.02p | 31.25p | 740540 |
30/03/2012 | 31.25p | 31.25p | 30.99p | 31.25p | 374142 |
29/03/2012 | 30.00p | 32.94p | 30.00p | 31.25p | 436011 |
28/03/2012 | 28.50p | 30.70p | 27.75p | 28.75p | 465181 |
27/03/2012 | 27.50p | 28.50p | 27.05p | 28.00p | 112897 |
26/03/2012 | 27.50p | 27.50p | 27.00p | 27.25p | 212653 |
23/03/2012 | 27.00p | 28.00p | 26.50p | 27.50p | 424519 |
22/03/2012 | 29.00p | 29.00p | 27.00p | 27.50p | 198011 |
21/03/2012 | 25.75p | 28.80p | 25.00p | 27.50p | 482873 |
20/03/2012 | 25.00p | 26.00p | 23.98p | 26.00p | 995250 |
19/03/2012 | 27.25p | 27.25p | 21.50p | 25.25p | 4138915 |
16/03/2012 | 27.25p | 28.50p | 26.58p | 27.38p | 230403 |
15/03/2012 | 28.50p | 28.50p | 28.10p | 28.38p | 44460 |
14/03/2012 | 28.50p | 29.37p | 28.25p | 28.50p | 123010 |
13/03/2012 | 28.50p | 28.50p | 28.05p | 28.25p | 30124 |
12/03/2012 | 28.75p | 29.00p | 28.02p | 28.50p | 101699 |
09/03/2012 | 28.50p | 29.45p | 27.16p | 28.87p | 161226 |
08/03/2012 | 27.50p | 29.50p | 27.50p | 28.00p | 142025 |
07/03/2012 | 29.00p | 30.50p | 28.00p | 28.00p | 259670 |
06/03/2012 | 29.50p | 30.89p | 27.82p | 28.13p | 459285 |
05/03/2012 | 29.88p | 31.00p | 29.88p | 31.00p | 51586 |
02/03/2012 | 32.00p | 32.00p | 29.30p | 31.13p | 376047 |
01/03/2012 | 31.00p | 32.30p | 30.00p | 32.25p | 218973 |
29/02/2012 | 31.00p | 32.05p | 30.63p | 31.75p | 217415 |
28/02/2012 | 30.72p | 31.25p | 30.35p | 31.25p | 28425 |
27/02/2012 | 32.00p | 32.36p | 29.53p | 30.00p | 538481 |
24/02/2012 | 32.50p | 33.62p | 32.01p | 32.50p | 149310 |
23/02/2012 | 32.00p | 33.00p | 31.55p | 32.88p | 179841 |
22/02/2012 | 32.00p | 32.78p | 31.55p | 32.00p | 266771 |
21/02/2012 | 31.50p | 32.50p | 31.50p | 32.50p | 146557 |
20/02/2012 | 32.00p | 32.25p | 31.50p | 31.87p | 282524 |
17/02/2012 | 32.00p | 32.85p | 31.05p | 32.25p | 332305 |
16/02/2012 | 29.50p | 32.25p | 29.00p | 32.12p | 1167248 |
15/02/2012 | 32.55p | 33.00p | 32.36p | 32.50p | 34116 |
14/02/2012 | 33.00p | 34.00p | 32.50p | 32.75p | 195246 |
13/02/2012 | 31.00p | 32.50p | 30.75p | 31.50p | 167997 |
10/02/2012 | 32.00p | 32.63p | 31.25p | 32.50p | 287245 |
09/02/2012 | 31.75p | 32.00p | 30.56p | 31.50p | 312998 |
08/02/2012 | 33.00p | 33.00p | 29.60p | 30.88p | 1012240 |
07/02/2012 | 32.00p | 32.00p | 31.13p | 31.50p | 222235 |
06/02/2012 | 34.00p | 34.00p | 31.35p | 32.50p | 316262 |
03/02/2012 | 32.00p | 32.90p | 31.50p | 31.50p | 610585 |
02/02/2012 | 32.22p | 32.50p | 31.56p | 32.50p | 77196 |
01/02/2012 | 32.75p | 33.05p | 32.10p | 32.88p | 306433 |
31/01/2012 | 33.00p | 33.25p | 32.00p | 32.00p | 450864 |
30/01/2012 | 30.00p | 33.00p | 29.65p | 33.00p | 246291 |
27/01/2012 | 32.00p | 33.50p | 29.50p | 32.50p | 363832 |
26/01/2012 | 31.00p | 34.00p | 31.00p | 32.75p | 350525 |
25/01/2012 | 30.50p | 32.00p | 28.10p | 32.00p | 403525 |
24/01/2012 | 28.50p | 29.95p | 27.75p | 27.75p | 230793 |
23/01/2012 | 29.50p | 29.83p | 26.12p | 28.50p | 541029 |
20/01/2012 | 31.50p | 32.50p | 29.50p | 29.88p | 320366 |
19/01/2012 | 27.75p | 32.50p | 27.75p | 32.50p | 476492 |
18/01/2012 | 27.00p | 29.00p | 26.15p | 28.50p | 627190 |
17/01/2012 | 24.50p | 26.50p | 24.50p | 25.87p | 2862746 |
16/01/2012 | 24.00p | 24.28p | 22.50p | 24.12p | 1445507 |
13/01/2012 | 24.00p | 24.34p | 23.01p | 23.75p | 654207 |
12/01/2012 | 24.75p | 25.00p | 24.08p | 24.50p | 159037 |
11/01/2012 | 24.75p | 25.40p | 24.12p | 25.00p | 353951 |
10/01/2012 | 26.00p | 26.75p | 24.51p | 25.62p | 1032011 |
09/01/2012 | 24.00p | 25.50p | 24.00p | 25.00p | 819298 |
06/01/2012 | 24.25p | 24.50p | 23.78p | 24.00p | 389404 |
05/01/2012 | 24.00p | 24.25p | 23.76p | 24.25p | 87567 |
04/01/2012 | 24.25p | 24.90p | 23.15p | 24.00p | 451351 |
03/01/2012 | 25.25p | 25.75p | 24.75p | 24.75p | 648205 |
30/12/2011 | 24.86p | 24.94p | 24.79p | 24.88p | 56670 |
29/12/2011 | 24.75p | 25.75p | 24.48p | 24.75p | 546373 |
28/12/2011 | 25.00p | 25.25p | 24.50p | 24.75p | 378235 |
23/12/2011 | 25.50p | 25.87p | 24.60p | 25.87p | 294769 |
22/12/2011 | 25.50p | 26.00p | 24.85p | 25.13p | 855315 |
21/12/2011 | 25.25p | 26.00p | 24.50p | 26.00p | 3845825 |
20/12/2011 | 29.00p | 30.00p | 24.00p | 24.00p | 4164926 |
19/12/2011 | 28.00p | 30.00p | 27.07p | 27.75p | 743060 |
16/12/2011 | 30.75p | 31.06p | 27.00p | 30.00p | 907131 |
15/12/2011 | 32.00p | 33.50p | 31.00p | 32.88p | 205899 |
14/12/2011 | 33.00p | 33.50p | 32.00p | 33.50p | 66552 |
13/12/2011 | 32.00p | 32.94p | 31.00p | 32.50p | 134906 |
12/12/2011 | 33.50p | 33.50p | 31.00p | 31.87p | 127882 |
09/12/2011 | 33.50p | 34.24p | 32.00p | 32.00p | 85249 |
08/12/2011 | 32.00p | 35.00p | 32.00p | 33.50p | 323668 |
07/12/2011 | 31.50p | 32.85p | 31.10p | 31.87p | 109199 |
06/12/2011 | 31.50p | 33.00p | 31.50p | 33.00p | 47572 |
05/12/2011 | 32.00p | 34.00p | 31.13p | 34.00p | 329897 |
02/12/2011 | 32.00p | 33.25p | 31.55p | 33.00p | 211411 |
01/12/2011 | 34.00p | 34.20p | 31.75p | 33.00p | 557398 |
30/11/2011 | 33.50p | 34.75p | 32.59p | 34.75p | 81887 |
29/11/2011 | 32.50p | 35.06p | 31.78p | 33.88p | 1285935 |
28/11/2011 | 33.25p | 34.40p | 31.65p | 33.50p | 379882 |
25/11/2011 | 32.00p | 33.50p | 31.65p | 32.25p | 250142 |
24/11/2011 | 32.00p | 33.00p | 31.31p | 32.00p | 258680 |
23/11/2011 | 33.00p | 34.70p | 30.10p | 32.25p | 897552 |
22/11/2011 | 33.50p | 34.61p | 33.25p | 34.00p | 428273 |
21/11/2011 | 35.00p | 37.40p | 33.75p | 34.50p | 363032 |
18/11/2011 | 36.00p | 38.00p | 33.50p | 36.38p | 684417 |
17/11/2011 | 37.00p | 39.70p | 36.72p | 38.50p | 139183 |
16/11/2011 | 38.00p | 39.00p | 37.85p | 38.25p | 121363 |
15/11/2011 | 37.25p | 38.00p | 36.25p | 37.88p | 261234 |
14/11/2011 | 40.00p | 40.00p | 37.50p | 37.50p | 117058 |
11/11/2011 | 38.55p | 39.79p | 38.55p | 38.75p | 196763 |
10/11/2011 | 39.00p | 40.45p | 38.25p | 38.25p | 93057 |
09/11/2011 | 38.96p | 40.25p | 38.39p | 40.00p | 58649 |
08/11/2011 | 41.00p | 43.00p | 38.75p | 39.00p | 281982 |
07/11/2011 | 41.00p | 41.28p | 40.52p | 41.00p | 16525 |
04/11/2011 | 42.00p | 44.00p | 40.96p | 42.50p | 70564 |
03/11/2011 | 39.61p | 42.12p | 39.61p | 41.25p | 104506 |
02/11/2011 | 41.25p | 41.25p | 38.25p | 38.25p | 531 |
01/11/2011 | 40.50p | 42.25p | 38.75p | 38.75p | 65693 |
31/10/2011 | 40.25p | 43.00p | 38.60p | 42.50p | 315142 |
28/10/2011 | 39.00p | 42.00p | 39.00p | 42.00p | 71802 |
27/10/2011 | 41.00p | 42.22p | 41.00p | 41.75p | 124389 |
26/10/2011 | 41.50p | 42.55p | 40.30p | 42.00p | 84340 |
25/10/2011 | 41.00p | 42.10p | 39.15p | 41.50p | 221476 |
24/10/2011 | 40.30p | 42.00p | 39.70p | 42.00p | 161412 |
21/10/2011 | 41.30p | 43.22p | 41.00p | 42.00p | 34317 |
20/10/2011 | 41.37p | 41.37p | 41.00p | 41.00p | 10567 |
19/10/2011 | 41.45p | 43.70p | 41.45p | 43.00p | 25852 |
18/10/2011 | 43.50p | 44.50p | 42.00p | 43.50p | 274043 |
17/10/2011 | 45.00p | 45.80p | 44.00p | 45.00p | 202535 |
14/10/2011 | 45.50p | 47.00p | 44.68p | 45.75p | 189963 |
13/10/2011 | 44.00p | 49.50p | 42.80p | 46.00p | 482696 |
12/10/2011 | 37.00p | 44.50p | 30.50p | 44.00p | 2648353 |
11/10/2011 | 48.00p | 51.25p | 48.00p | 50.00p | 1205932 |
*Close Price adjusted for both dividends and splits