Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/07/2012 | 22.00p | 22.00p | 20.10p | 21.00p | 35029 |
06/07/2012 | 20.50p | 21.70p | 20.00p | 21.00p | 325034 |
05/07/2012 | 19.75p | 20.69p | 19.75p | 20.38p | 135616 |
04/07/2012 | 20.60p | 21.56p | 19.66p | 20.38p | 288943 |
03/07/2012 | 20.00p | 21.00p | 20.00p | 21.00p | 475389 |
02/07/2012 | 20.50p | 20.81p | 20.00p | 20.25p | 55802 |
29/06/2012 | 20.00p | 21.00p | 19.61p | 20.75p | 3210330 |
28/06/2012 | 20.50p | 20.50p | 19.50p | 19.50p | 52035 |
27/06/2012 | 20.00p | 21.00p | 19.25p | 19.25p | 672201 |
26/06/2012 | 18.62p | 19.36p | 18.50p | 18.75p | 124250 |
25/06/2012 | 19.00p | 19.98p | 18.50p | 18.75p | 238990 |
22/06/2012 | 18.00p | 19.20p | 17.22p | 19.00p | 3972889 |
21/06/2012 | 17.00p | 18.68p | 16.48p | 18.25p | 5155473 |
20/06/2012 | 16.00p | 17.00p | 16.00p | 16.25p | 142372 |
19/06/2012 | 16.00p | 17.50p | 15.35p | 16.25p | 1699405 |
18/06/2012 | 16.00p | 17.00p | 15.25p | 15.25p | 414369 |
15/06/2012 | 16.50p | 16.83p | 16.31p | 16.37p | 270855 |
14/06/2012 | 16.00p | 16.94p | 16.00p | 16.13p | 53491 |
13/06/2012 | 16.50p | 16.80p | 16.06p | 16.63p | 91805 |
12/06/2012 | 16.50p | 17.49p | 15.30p | 16.25p | 225867 |
11/06/2012 | 16.75p | 17.68p | 16.37p | 16.37p | 428221 |
08/06/2012 | 16.25p | 17.25p | 15.74p | 17.00p | 572837 |
07/06/2012 | 16.00p | 16.10p | 15.00p | 15.50p | 1064609 |
06/06/2012 | 17.00p | 17.00p | 15.05p | 15.25p | 1080306 |
01/06/2012 | 16.25p | 16.50p | 15.00p | 15.75p | 1102698 |
31/05/2012 | 17.00p | 17.16p | 16.33p | 16.37p | 313405 |
30/05/2012 | 17.00p | 17.00p | 16.82p | 16.88p | 106732 |
29/05/2012 | 17.50p | 17.87p | 17.25p | 17.25p | 244865 |
28/05/2012 | 18.00p | 18.75p | 17.55p | 17.75p | 349086 |
25/05/2012 | 18.00p | 19.03p | 17.60p | 17.75p | 233016 |
24/05/2012 | 18.75p | 19.25p | 18.00p | 18.00p | 512445 |
23/05/2012 | 19.00p | 19.00p | 18.25p | 18.63p | 115386 |
22/05/2012 | 19.31p | 19.69p | 19.05p | 19.50p | 28251 |
21/05/2012 | 19.00p | 20.15p | 18.43p | 19.63p | 247679 |
18/05/2012 | 18.25p | 19.50p | 18.25p | 19.25p | 110069 |
17/05/2012 | 18.25p | 19.70p | 18.25p | 19.37p | 46684 |
16/05/2012 | 19.00p | 19.00p | 17.50p | 18.25p | 243716 |
15/05/2012 | 19.50p | 19.75p | 19.50p | 19.75p | 14500 |
14/05/2012 | 20.00p | 21.45p | 19.50p | 19.50p | 83248 |
11/05/2012 | 20.00p | 21.55p | 20.00p | 21.13p | 0 |
10/05/2012 | 20.00p | 21.55p | 20.00p | 20.87p | 111781 |
09/05/2012 | 20.50p | 21.50p | 20.00p | 21.00p | 212660 |
08/05/2012 | 20.00p | 21.12p | 20.00p | 20.00p | 76311 |
04/05/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 85189 |
03/05/2012 | 20.15p | 20.63p | 20.15p | 20.25p | 27615 |
02/05/2012 | 20.25p | 20.70p | 19.58p | 20.50p | 104431 |
01/05/2012 | 20.25p | 20.95p | 19.50p | 20.38p | 204841 |
30/04/2012 | 22.00p | 22.05p | 20.82p | 21.25p | 94390 |
27/04/2012 | 21.50p | 22.13p | 21.15p | 22.13p | 37095 |
26/04/2012 | 21.75p | 21.88p | 21.50p | 21.88p | 50780 |
25/04/2012 | 21.50p | 21.84p | 21.19p | 21.63p | 24853 |
24/04/2012 | 22.00p | 22.00p | 21.50p | 21.88p | 66833 |
23/04/2012 | 22.50p | 23.00p | 20.50p | 21.88p | 224916 |
20/04/2012 | 22.50p | 23.10p | 21.65p | 22.38p | 265601 |
19/04/2012 | 21.00p | 22.56p | 20.50p | 21.75p | 644932 |
18/04/2012 | 20.25p | 22.00p | 20.00p | 21.38p | 316310 |
17/04/2012 | 22.25p | 23.40p | 20.50p | 20.50p | 215194 |
16/04/2012 | 26.00p | 26.00p | 21.05p | 22.75p | 836642 |
13/04/2012 | 26.08p | 26.95p | 26.08p | 26.75p | 15270 |
12/04/2012 | 26.50p | 27.52p | 26.02p | 26.75p | 236585 |
11/04/2012 | 27.25p | 27.40p | 26.05p | 26.50p | 110751 |
10/04/2012 | 26.89p | 27.20p | 26.39p | 26.88p | 45955 |
05/04/2012 | 26.25p | 27.19p | 26.05p | 27.00p | 95586 |
04/04/2012 | 27.50p | 27.80p | 26.40p | 26.88p | 446242 |
03/04/2012 | 28.00p | 29.90p | 27.50p | 28.13p | 691367 |
02/04/2012 | 27.85p | 28.00p | 27.51p | 28.00p | 23711 |
30/03/2012 | 27.50p | 28.21p | 27.50p | 27.75p | 127615 |
29/03/2012 | 28.00p | 28.25p | 27.88p | 27.88p | 134183 |
28/03/2012 | 28.00p | 28.50p | 28.00p | 28.25p | 183070 |
27/03/2012 | 29.00p | 29.21p | 28.63p | 29.12p | 94208 |
26/03/2012 | 30.00p | 30.00p | 28.00p | 28.75p | 161113 |
23/03/2012 | 29.50p | 31.25p | 27.00p | 28.50p | 497635 |
22/03/2012 | 30.00p | 31.00p | 29.12p | 29.88p | 141435 |
21/03/2012 | 30.50p | 32.00p | 29.05p | 29.88p | 281394 |
20/03/2012 | 31.25p | 33.00p | 29.50p | 29.50p | 832412 |
19/03/2012 | 31.00p | 31.00p | 29.66p | 30.88p | 297607 |
16/03/2012 | 31.00p | 31.50p | 29.65p | 30.50p | 84361 |
15/03/2012 | 32.00p | 32.20p | 29.00p | 30.25p | 793878 |
14/03/2012 | 31.25p | 32.50p | 31.25p | 32.00p | 10874 |
13/03/2012 | 32.50p | 33.00p | 31.05p | 33.00p | 30150 |
12/03/2012 | 32.00p | 32.60p | 31.05p | 32.00p | 115282 |
09/03/2012 | 31.50p | 33.00p | 31.00p | 32.00p | 122972 |
08/03/2012 | 31.00p | 32.40p | 30.18p | 32.25p | 190031 |
07/03/2012 | 29.50p | 31.52p | 29.50p | 30.38p | 167479 |
06/03/2012 | 32.00p | 33.31p | 28.88p | 29.37p | 532152 |
05/03/2012 | 32.00p | 33.88p | 32.00p | 32.62p | 364881 |
02/03/2012 | 31.25p | 31.25p | 30.60p | 30.88p | 143887 |
01/03/2012 | 30.50p | 31.25p | 30.00p | 31.00p | 306213 |
29/02/2012 | 30.50p | 30.75p | 30.00p | 30.50p | 98810 |
28/02/2012 | 31.63p | 31.75p | 29.00p | 30.50p | 921548 |
27/02/2012 | 33.13p | 33.41p | 31.50p | 31.87p | 264017 |
24/02/2012 | 33.75p | 33.75p | 32.50p | 33.13p | 214726 |
23/02/2012 | 32.62p | 34.00p | 32.62p | 33.75p | 355912 |
22/02/2012 | 32.75p | 33.25p | 32.25p | 32.62p | 228964 |
21/02/2012 | 31.25p | 33.50p | 31.25p | 32.75p | 376655 |
20/02/2012 | 30.75p | 31.99p | 30.40p | 31.25p | 166289 |
17/02/2012 | 30.00p | 30.90p | 29.90p | 30.75p | 117278 |
16/02/2012 | 30.50p | 31.00p | 27.47p | 30.00p | 302847 |
15/02/2012 | 31.00p | 31.50p | 30.00p | 30.50p | 147760 |
14/02/2012 | 29.00p | 32.00p | 28.80p | 31.00p | 429930 |
13/02/2012 | 28.25p | 29.00p | 27.75p | 29.00p | 169969 |
10/02/2012 | 28.00p | 29.00p | 27.50p | 28.25p | 355371 |
09/02/2012 | 28.50p | 29.00p | 27.80p | 28.00p | 148651 |
08/02/2012 | 27.50p | 29.00p | 27.50p | 28.50p | 106700 |
07/02/2012 | 28.00p | 28.20p | 27.25p | 27.50p | 163749 |
06/02/2012 | 26.63p | 28.78p | 26.25p | 28.00p | 304258 |
03/02/2012 | 26.50p | 27.00p | 25.77p | 26.37p | 686340 |
02/02/2012 | 26.25p | 28.00p | 26.25p | 26.50p | 540327 |
01/02/2012 | 24.25p | 26.50p | 24.12p | 26.00p | 1144795 |
31/01/2012 | 24.50p | 24.80p | 24.08p | 24.25p | 710548 |
30/01/2012 | 23.75p | 24.90p | 23.75p | 24.50p | 380501 |
27/01/2012 | 24.50p | 24.50p | 23.13p | 23.75p | 468621 |
26/01/2012 | 22.25p | 26.00p | 21.80p | 24.25p | 809784 |
25/01/2012 | 23.25p | 23.25p | 21.21p | 22.25p | 711801 |
24/01/2012 | 23.63p | 24.25p | 23.01p | 23.25p | 285707 |
23/01/2012 | 24.25p | 25.00p | 23.13p | 23.63p | 430194 |
20/01/2012 | 23.25p | 24.25p | 23.00p | 24.12p | 891306 |
19/01/2012 | 22.75p | 23.50p | 22.62p | 23.25p | 259161 |
18/01/2012 | 23.25p | 24.00p | 22.90p | 23.25p | 76582 |
17/01/2012 | 23.63p | 23.74p | 23.00p | 23.25p | 95643 |
16/01/2012 | 23.50p | 23.90p | 23.20p | 23.63p | 110766 |
13/01/2012 | 24.25p | 24.50p | 22.25p | 23.50p | 232301 |
12/01/2012 | 24.50p | 24.50p | 23.50p | 24.50p | 64867 |
11/01/2012 | 24.75p | 24.95p | 24.00p | 24.75p | 92784 |
10/01/2012 | 25.00p | 25.24p | 24.50p | 24.75p | 156123 |
09/01/2012 | 24.75p | 25.00p | 24.50p | 25.00p | 34647 |
06/01/2012 | 25.00p | 25.00p | 24.00p | 24.75p | 56308 |
05/01/2012 | 25.00p | 25.20p | 24.50p | 25.00p | 41368 |
04/01/2012 | 25.50p | 25.50p | 25.00p | 25.00p | 51084 |
03/01/2012 | 25.50p | 25.80p | 25.00p | 25.50p | 163061 |
30/12/2011 | 25.50p | 25.80p | 25.00p | 25.50p | 40235 |
29/12/2011 | 26.00p | 26.25p | 25.10p | 25.50p | 92300 |
28/12/2011 | 26.25p | 26.25p | 25.87p | 26.00p | 18912 |
23/12/2011 | 26.50p | 27.00p | 26.00p | 26.25p | 109849 |
22/12/2011 | 26.50p | 27.00p | 26.25p | 26.50p | 98899 |
21/12/2011 | 26.50p | 27.00p | 26.25p | 26.50p | 156472 |
20/12/2011 | 26.25p | 27.00p | 26.05p | 26.50p | 72866 |
19/12/2011 | 26.25p | 27.00p | 25.78p | 26.25p | 248105 |
16/12/2011 | 26.50p | 27.00p | 26.25p | 26.25p | 25000 |
15/12/2011 | 26.50p | 26.75p | 25.87p | 26.50p | 323907 |
14/12/2011 | 27.50p | 27.50p | 25.87p | 26.50p | 47372 |
13/12/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 82702 |
12/12/2011 | 27.50p | 27.75p | 27.01p | 27.50p | 45990 |
09/12/2011 | 28.50p | 28.70p | 27.10p | 27.50p | 275258 |
08/12/2011 | 28.50p | 28.98p | 28.00p | 28.50p | 222322 |
07/12/2011 | 28.00p | 29.00p | 28.00p | 28.50p | 284645 |
06/12/2011 | 28.00p | 28.40p | 27.00p | 27.63p | 146720 |
05/12/2011 | 27.50p | 29.00p | 26.50p | 28.00p | 347286 |
02/12/2011 | 25.75p | 26.12p | 25.01p | 25.50p | 82522 |
01/12/2011 | 26.00p | 26.05p | 25.22p | 25.75p | 34500 |
30/11/2011 | 26.25p | 26.25p | 25.58p | 26.00p | 34298 |
29/11/2011 | 26.25p | 26.60p | 25.50p | 26.25p | 102163 |
28/11/2011 | 26.00p | 26.70p | 25.50p | 26.25p | 49309 |
25/11/2011 | 26.00p | 27.00p | 25.30p | 26.00p | 19454 |
24/11/2011 | 26.00p | 26.50p | 25.60p | 26.00p | 40927 |
23/11/2011 | 26.75p | 27.00p | 25.30p | 26.00p | 376541 |
22/11/2011 | 26.50p | 27.00p | 26.50p | 26.75p | 334575 |
21/11/2011 | 26.50p | 26.75p | 25.30p | 26.00p | 74238 |
18/11/2011 | 26.50p | 26.85p | 26.15p | 26.50p | 11971 |
17/11/2011 | 26.75p | 27.00p | 26.15p | 26.50p | 27358 |
16/11/2011 | 26.75p | 27.00p | 26.19p | 26.75p | 121543 |
15/11/2011 | 26.75p | 26.75p | 26.50p | 26.75p | 99555 |
14/11/2011 | 26.00p | 26.75p | 25.60p | 26.75p | 94552 |
11/11/2011 | 26.37p | 27.66p | 24.50p | 26.00p | 481116 |
10/11/2011 | 27.13p | 27.13p | 26.00p | 26.37p | 21633 |
09/11/2011 | 27.63p | 28.00p | 26.80p | 27.13p | 568274 |
08/11/2011 | 27.63p | 27.75p | 27.57p | 27.63p | 476408 |
07/11/2011 | 27.50p | 27.75p | 27.49p | 27.63p | 373876 |
04/11/2011 | 27.50p | 27.75p | 27.00p | 27.50p | 86779 |
03/11/2011 | 27.88p | 28.13p | 27.10p | 27.25p | 793353 |
02/11/2011 | 25.50p | 28.40p | 25.50p | 27.88p | 550058 |
01/11/2011 | 26.25p | 26.25p | 24.90p | 25.50p | 65307 |
31/10/2011 | 26.88p | 27.75p | 26.58p | 26.75p | 42338 |
28/10/2011 | 27.25p | 27.25p | 26.06p | 26.88p | 344434 |
27/10/2011 | 26.00p | 28.50p | 26.00p | 27.25p | 111839 |
26/10/2011 | 26.00p | 27.00p | 25.26p | 26.00p | 66501 |
25/10/2011 | 27.75p | 28.50p | 25.27p | 26.00p | 115354 |
24/10/2011 | 25.75p | 29.41p | 25.75p | 27.75p | 428903 |
21/10/2011 | 24.25p | 26.50p | 23.50p | 25.75p | 466235 |
20/10/2011 | 20.50p | 24.65p | 20.15p | 24.25p | 1294744 |
19/10/2011 | 20.25p | 21.00p | 20.25p | 20.50p | 161654 |
18/10/2011 | 20.75p | 20.75p | 20.00p | 20.25p | 69816 |
17/10/2011 | 20.75p | 21.25p | 20.75p | 21.00p | 5562 |
14/10/2011 | 21.50p | 21.50p | 20.60p | 20.75p | 1030362 |
13/10/2011 | 21.75p | 21.75p | 21.00p | 21.50p | 19578 |
12/10/2011 | 22.25p | 22.25p | 21.50p | 21.75p | 74046 |
11/10/2011 | 22.50p | 22.50p | 22.05p | 22.50p | 15000 |
10/10/2011 | 22.50p | 23.00p | 22.05p | 22.50p | 12000 |
07/10/2011 | 22.50p | 22.50p | 22.50p | 22.50p | 4369 |
06/10/2011 | 21.63p | 23.10p | 21.63p | 22.50p | 547509 |
05/10/2011 | 21.50p | 21.74p | 21.00p | 21.63p | 37376 |
04/10/2011 | 23.13p | 23.13p | 20.55p | 21.50p | 117656 |
03/10/2011 | 23.38p | 23.50p | 23.13p | 23.13p | 4326 |
30/09/2011 | 23.63p | 23.92p | 23.30p | 23.63p | 26514 |
29/09/2011 | 24.38p | 24.38p | 23.25p | 23.63p | 26000 |
28/09/2011 | 24.25p | 24.50p | 23.50p | 24.38p | 10074 |
27/09/2011 | 24.25p | 24.25p | 23.51p | 24.25p | 185816 |
26/09/2011 | 25.75p | 25.75p | 23.85p | 24.38p | 69461 |
23/09/2011 | 25.87p | 25.90p | 25.02p | 25.75p | 542377 |
22/09/2011 | 26.00p | 26.00p | 25.26p | 25.87p | 456600 |
*Close Price adjusted for both dividends and splits