Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2010 | 33.65p | 37.37p | 31.81p | 37.37p | 447150 |
04/02/2010 | 35.63p | 37.92p | 33.41p | 33.90p | 495100 |
03/02/2010 | 36.38p | 37.12p | 35.46p | 35.88p | 193954 |
02/02/2010 | 36.62p | 37.02p | 34.64p | 35.88p | 212477 |
01/02/2010 | 35.63p | 36.29p | 34.64p | 35.88p | 258604 |
29/01/2010 | 35.63p | 37.89p | 35.17p | 36.13p | 316540 |
28/01/2010 | 39.35p | 39.35p | 36.02p | 36.62p | 208822 |
27/01/2010 | 40.09p | 40.42p | 35.76p | 37.86p | 1146604 |
26/01/2010 | 38.60p | 41.57p | 38.60p | 39.59p | 1960920 |
25/01/2010 | 35.14p | 40.87p | 34.89p | 39.35p | 2663786 |
22/01/2010 | 33.65p | 35.63p | 32.66p | 34.15p | 1088921 |
21/01/2010 | 35.14p | 38.45p | 33.17p | 35.88p | 3242455 |
20/01/2010 | 29.45p | 35.14p | 29.20p | 35.14p | 3439588 |
19/01/2010 | 27.71p | 29.69p | 27.47p | 29.20p | 310735 |
18/01/2010 | 28.21p | 28.70p | 27.22p | 28.70p | 432650 |
15/01/2010 | 27.22p | 28.06p | 26.72p | 27.71p | 202652 |
14/01/2010 | 26.97p | 27.71p | 26.72p | 27.71p | 101778 |
13/01/2010 | 27.47p | 27.71p | 27.22p | 27.47p | 85127 |
12/01/2010 | 28.70p | 28.70p | 26.72p | 27.22p | 186944 |
11/01/2010 | 28.70p | 28.73p | 26.72p | 28.21p | 408384 |
08/01/2010 | 29.20p | 29.94p | 28.75p | 28.95p | 249283 |
07/01/2010 | 28.70p | 30.14p | 26.72p | 29.20p | 680116 |
06/01/2010 | 27.96p | 30.25p | 27.16p | 28.21p | 992824 |
05/01/2010 | 27.22p | 29.45p | 27.07p | 28.21p | 1246806 |
04/01/2010 | 24.25p | 27.59p | 22.85p | 26.48p | 1260167 |
31/12/2009 | 23.01p | 23.26p | 22.67p | 23.26p | 5697 |
30/12/2009 | 23.01p | 23.63p | 22.67p | 23.01p | 58088 |
29/12/2009 | 23.01p | 23.26p | 22.67p | 23.01p | 68564 |
24/12/2009 | 22.77p | 23.26p | 22.77p | 23.01p | 104076 |
23/12/2009 | 22.27p | 23.26p | 21.84p | 22.77p | 252968 |
22/12/2009 | 22.52p | 23.01p | 22.27p | 22.27p | 69087 |
21/12/2009 | 22.52p | 23.51p | 21.78p | 22.52p | 589346 |
18/12/2009 | 22.52p | 23.26p | 21.78p | 23.01p | 236320 |
17/12/2009 | 24.00p | 24.13p | 22.77p | 23.01p | 158817 |
16/12/2009 | 22.77p | 24.25p | 22.77p | 23.51p | 169130 |
15/12/2009 | 22.27p | 24.75p | 22.27p | 23.51p | 392176 |
14/12/2009 | 22.27p | 23.01p | 22.27p | 22.77p | 352076 |
11/12/2009 | 22.77p | 23.51p | 22.02p | 23.01p | 199196 |
10/12/2009 | 22.77p | 23.83p | 21.78p | 23.26p | 105585 |
09/12/2009 | 23.01p | 24.50p | 23.01p | 23.76p | 87572 |
08/12/2009 | 24.00p | 24.75p | 23.51p | 23.76p | 108508 |
07/12/2009 | 23.76p | 24.99p | 23.76p | 24.50p | 259622 |
04/12/2009 | 24.75p | 24.75p | 23.58p | 24.00p | 104146 |
03/12/2009 | 24.75p | 24.75p | 23.51p | 24.00p | 141764 |
02/12/2009 | 24.99p | 24.99p | 24.13p | 24.50p | 166778 |
01/12/2009 | 23.76p | 25.98p | 23.26p | 24.75p | 220057 |
30/11/2009 | 22.27p | 24.40p | 22.27p | 23.01p | 326702 |
27/11/2009 | 22.77p | 23.26p | 21.03p | 22.77p | 568550 |
26/11/2009 | 24.00p | 24.11p | 23.09p | 23.76p | 138648 |
25/11/2009 | 24.99p | 25.24p | 24.00p | 24.50p | 473593 |
24/11/2009 | 25.24p | 25.24p | 23.26p | 24.99p | 494442 |
23/11/2009 | 24.75p | 26.17p | 24.75p | 24.99p | 361304 |
20/11/2009 | 24.75p | 25.49p | 24.75p | 25.24p | 35865 |
19/11/2009 | 25.98p | 26.48p | 24.99p | 25.24p | 126353 |
18/11/2009 | 25.49p | 26.81p | 25.49p | 26.48p | 231690 |
17/11/2009 | 25.98p | 26.13p | 24.89p | 25.74p | 229938 |
16/11/2009 | 25.98p | 26.72p | 25.24p | 25.98p | 358368 |
13/11/2009 | 25.74p | 25.98p | 24.79p | 25.74p | 287912 |
12/11/2009 | 24.99p | 27.57p | 24.99p | 25.98p | 1218525 |
11/11/2009 | 26.72p | 27.22p | 21.78p | 24.00p | 2695627 |
10/11/2009 | 27.22p | 27.71p | 25.74p | 25.74p | 327829 |
09/11/2009 | 26.23p | 27.96p | 26.23p | 27.71p | 269849 |
06/11/2009 | 25.24p | 28.21p | 25.24p | 26.72p | 525577 |
05/11/2009 | 26.23p | 26.23p | 24.75p | 25.49p | 64380 |
04/11/2009 | 24.75p | 26.72p | 23.76p | 25.74p | 407598 |
03/11/2009 | 26.23p | 26.23p | 24.25p | 24.50p | 627518 |
02/11/2009 | 28.21p | 28.70p | 26.23p | 26.72p | 80255 |
30/10/2009 | 27.22p | 28.70p | 25.98p | 27.22p | 332398 |
29/10/2009 | 23.76p | 28.70p | 23.01p | 26.48p | 971818 |
28/10/2009 | 25.24p | 25.74p | 24.00p | 24.25p | 554098 |
27/10/2009 | 26.72p | 26.72p | 25.49p | 25.74p | 667972 |
26/10/2009 | 29.69p | 29.69p | 26.23p | 26.72p | 199933 |
23/10/2009 | 28.95p | 30.19p | 28.70p | 28.95p | 62960 |
22/10/2009 | 29.69p | 29.69p | 28.46p | 28.95p | 222558 |
21/10/2009 | 28.46p | 29.69p | 27.71p | 29.69p | 690562 |
20/10/2009 | 30.19p | 32.66p | 28.21p | 30.19p | 1849337 |
19/10/2009 | 24.75p | 29.69p | 23.76p | 28.46p | 1141282 |
16/10/2009 | 23.76p | 25.74p | 23.76p | 24.25p | 188436 |
15/10/2009 | 27.71p | 27.71p | 23.01p | 26.23p | 617157 |
14/10/2009 | 27.71p | 30.19p | 24.75p | 25.74p | 1346848 |
13/10/2009 | 24.75p | 34.64p | 23.76p | 28.70p | 4874004 |
12/10/2009 | 20.79p | 27.71p | 20.79p | 24.75p | 2301089 |
09/10/2009 | 19.80p | 20.79p | 19.55p | 19.55p | 2221338 |
08/10/2009 | 19.80p | 19.80p | 18.81p | 19.30p | 148513 |
07/10/2009 | 19.30p | 19.30p | 19.05p | 19.05p | 20206 |
06/10/2009 | 19.30p | 21.28p | 18.56p | 19.80p | 829600 |
05/10/2009 | 20.79p | 20.79p | 19.80p | 19.80p | 9304 |
02/10/2009 | 19.80p | 19.80p | 18.31p | 19.55p | 317845 |
01/10/2009 | 19.30p | 20.04p | 19.30p | 19.80p | 58597 |
30/09/2009 | 20.29p | 20.29p | 19.80p | 19.80p | 154204 |
29/09/2009 | 19.80p | 19.80p | 19.30p | 19.80p | 103510 |
28/09/2009 | 22.27p | 22.77p | 19.80p | 20.04p | 404629 |
25/09/2009 | 19.55p | 20.79p | 19.30p | 20.79p | 187977 |
24/09/2009 | 21.78p | 21.78p | 19.30p | 19.30p | 308439 |
23/09/2009 | 20.04p | 20.54p | 18.81p | 20.54p | 2684331 |
22/09/2009 | 19.30p | 20.29p | 17.82p | 19.80p | 550582 |
21/09/2009 | 20.79p | 20.79p | 19.30p | 19.80p | 235171 |
18/09/2009 | 19.05p | 20.29p | 19.05p | 19.80p | 413820 |
17/09/2009 | 19.80p | 21.03p | 19.55p | 19.80p | 336574 |
16/09/2009 | 19.80p | 20.79p | 19.55p | 20.29p | 430651 |
15/09/2009 | 20.04p | 22.02p | 19.80p | 20.04p | 780128 |
14/09/2009 | 19.30p | 22.02p | 19.30p | 20.29p | 658291 |
11/09/2009 | 17.07p | 20.04p | 17.07p | 20.04p | 745634 |
10/09/2009 | 18.81p | 19.30p | 17.57p | 18.31p | 118009 |
09/09/2009 | 18.06p | 18.56p | 17.32p | 18.56p | 388877 |
08/09/2009 | 18.31p | 19.30p | 17.82p | 18.06p | 344361 |
07/09/2009 | 21.28p | 21.28p | 19.05p | 19.05p | 18691 |
04/09/2009 | 18.81p | 20.29p | 18.81p | 18.81p | 185171 |
03/09/2009 | 16.83p | 19.80p | 16.83p | 19.30p | 501910 |
02/09/2009 | 18.06p | 18.56p | 16.33p | 18.56p | 579397 |
01/09/2009 | 19.80p | 19.80p | 18.06p | 18.56p | 144992 |
28/08/2009 | 19.55p | 20.54p | 18.81p | 20.54p | 370762 |
27/08/2009 | 20.79p | 20.79p | 19.80p | 20.29p | 266072 |
26/08/2009 | 20.79p | 21.78p | 19.80p | 20.79p | 893982 |
25/08/2009 | 19.80p | 20.79p | 19.80p | 20.79p | 857835 |
24/08/2009 | 20.54p | 20.79p | 18.81p | 19.05p | 1203910 |
21/08/2009 | 19.55p | 20.79p | 18.31p | 20.29p | 635221 |
20/08/2009 | 19.80p | 22.27p | 19.30p | 20.29p | 2091231 |
19/08/2009 | 18.06p | 21.78p | 18.06p | 20.29p | 3639364 |
18/08/2009 | 16.83p | 22.77p | 16.83p | 18.81p | 3307468 |
17/08/2009 | 17.07p | 17.32p | 15.59p | 16.58p | 859671 |
14/08/2009 | 17.82p | 17.82p | 16.83p | 17.32p | 624303 |
13/08/2009 | 16.83p | 17.32p | 16.83p | 17.07p | 893812 |
12/08/2009 | 17.82p | 17.82p | 16.33p | 16.83p | 1212638 |
11/08/2009 | 16.83p | 18.31p | 16.08p | 17.32p | 5751580 |
10/08/2009 | 17.82p | 18.81p | 17.07p | 17.32p | 497212 |
07/08/2009 | 15.84p | 18.56p | 15.84p | 17.32p | 1298316 |
06/08/2009 | 15.84p | 18.56p | 15.34p | 16.83p | 2230676 |
05/08/2009 | 16.83p | 16.83p | 15.34p | 15.59p | 1128443 |
04/08/2009 | 16.83p | 18.31p | 15.84p | 15.84p | 1068226 |
03/08/2009 | 19.05p | 19.05p | 16.83p | 16.83p | 456829 |
31/07/2009 | 19.55p | 19.55p | 18.31p | 18.81p | 259537 |
30/07/2009 | 18.81p | 19.80p | 18.31p | 19.05p | 549858 |
29/07/2009 | 18.81p | 19.55p | 18.06p | 18.06p | 187575 |
28/07/2009 | 18.81p | 19.55p | 18.31p | 18.31p | 284346 |
27/07/2009 | 19.80p | 19.80p | 18.81p | 18.81p | 571063 |
24/07/2009 | 19.80p | 20.79p | 19.30p | 19.30p | 955955 |
23/07/2009 | 19.80p | 19.80p | 19.80p | 19.80p | 379581 |
22/07/2009 | 19.80p | 19.80p | 18.81p | 19.55p | 335537 |
21/07/2009 | 19.80p | 20.04p | 19.30p | 19.30p | 382155 |
20/07/2009 | 19.80p | 20.79p | 19.80p | 19.80p | 106091 |
17/07/2009 | 20.29p | 21.03p | 19.80p | 20.79p | 107087 |
16/07/2009 | 20.79p | 21.03p | 20.04p | 21.03p | 115192 |
15/07/2009 | 19.80p | 20.79p | 19.30p | 20.29p | 339897 |
14/07/2009 | 19.55p | 20.79p | 19.55p | 19.80p | 217501 |
13/07/2009 | 21.03p | 21.78p | 19.80p | 20.04p | 295268 |
10/07/2009 | 21.03p | 22.77p | 21.03p | 21.78p | 29480 |
09/07/2009 | 21.28p | 22.77p | 21.28p | 21.78p | 146457 |
08/07/2009 | 21.78p | 22.77p | 21.28p | 22.02p | 76292 |
07/07/2009 | 23.51p | 25.74p | 21.78p | 22.27p | 355656 |
06/07/2009 | 21.78p | 21.78p | 19.80p | 21.28p | 195939 |
03/07/2009 | 21.78p | 23.76p | 21.53p | 21.53p | 153850 |
02/07/2009 | 21.78p | 22.77p | 21.28p | 21.28p | 193501 |
01/07/2009 | 22.77p | 22.77p | 19.80p | 21.28p | 543448 |
30/06/2009 | 22.77p | 23.26p | 22.27p | 23.26p | 323522 |
29/06/2009 | 24.75p | 24.75p | 22.77p | 23.26p | 183843 |
26/06/2009 | 24.75p | 24.75p | 23.76p | 23.76p | 794695 |
25/06/2009 | 23.76p | 25.74p | 23.76p | 24.75p | 841588 |
24/06/2009 | 22.77p | 24.99p | 20.79p | 23.51p | 506328 |
23/06/2009 | 24.75p | 24.75p | 23.76p | 23.76p | 59113 |
22/06/2009 | 28.70p | 28.70p | 25.98p | 25.98p | 146960 |
19/06/2009 | 27.22p | 27.71p | 26.97p | 27.47p | 91046 |
18/06/2009 | 24.99p | 26.72p | 24.50p | 24.50p | 299388 |
17/06/2009 | 26.23p | 26.72p | 25.74p | 25.74p | 164703 |
16/06/2009 | 26.72p | 27.71p | 26.23p | 26.48p | 438060 |
15/06/2009 | 26.72p | 29.69p | 26.72p | 27.71p | 489868 |
12/06/2009 | 25.74p | 28.70p | 25.74p | 26.23p | 302305 |
11/06/2009 | 25.74p | 26.72p | 25.74p | 26.23p | 252102 |
10/06/2009 | 26.48p | 26.72p | 26.48p | 26.72p | 183211 |
09/06/2009 | 24.99p | 26.72p | 24.99p | 26.48p | 214205 |
08/06/2009 | 27.71p | 27.71p | 26.23p | 26.23p | 332512 |
05/06/2009 | 26.23p | 28.70p | 25.98p | 25.98p | 269842 |
04/06/2009 | 26.72p | 28.70p | 25.74p | 26.72p | 309992 |
03/06/2009 | 26.72p | 28.70p | 26.72p | 28.70p | 71533 |
02/06/2009 | 27.71p | 28.70p | 27.22p | 28.46p | 460414 |
01/06/2009 | 28.70p | 29.69p | 26.72p | 27.96p | 531686 |
29/05/2009 | 27.71p | 30.44p | 27.71p | 29.69p | 512364 |
28/05/2009 | 26.48p | 28.95p | 26.48p | 26.72p | 541649 |
27/05/2009 | 29.20p | 29.94p | 27.47p | 27.47p | 522555 |
26/05/2009 | 29.69p | 30.68p | 29.45p | 29.45p | 751403 |
22/05/2009 | 30.93p | 31.18p | 30.68p | 30.68p | 179855 |
21/05/2009 | 31.67p | 31.67p | 29.69p | 31.67p | 453951 |
20/05/2009 | 32.66p | 33.65p | 31.67p | 32.66p | 948330 |
19/05/2009 | 34.89p | 39.59p | 33.41p | 33.41p | 2379941 |
18/05/2009 | 30.44p | 30.68p | 29.45p | 29.45p | 112890 |
15/05/2009 | 29.94p | 31.67p | 29.94p | 30.19p | 219740 |
14/05/2009 | 28.70p | 31.67p | 28.70p | 29.94p | 391359 |
13/05/2009 | 28.70p | 34.64p | 28.70p | 29.45p | 645185 |
12/05/2009 | 29.69p | 29.69p | 29.20p | 29.20p | 104837 |
11/05/2009 | 29.69p | 30.19p | 28.46p | 29.69p | 392000 |
08/05/2009 | 30.19p | 31.67p | 29.69p | 29.69p | 471768 |
07/05/2009 | 26.72p | 31.67p | 26.72p | 30.68p | 210382 |
06/05/2009 | 29.69p | 30.68p | 27.71p | 27.71p | 293516 |
05/05/2009 | 30.68p | 30.68p | 29.69p | 29.94p | 225156 |
01/05/2009 | 27.71p | 32.42p | 25.74p | 30.68p | 594409 |
30/04/2009 | 34.15p | 35.63p | 30.68p | 30.68p | 420834 |
29/04/2009 | 35.39p | 36.62p | 32.17p | 33.16p | 229034 |
28/04/2009 | 27.71p | 37.61p | 27.71p | 31.92p | 893108 |
27/04/2009 | 25.24p | 31.67p | 25.24p | 30.19p | 728714 |
24/04/2009 | 23.76p | 28.21p | 23.76p | 26.23p | 683802 |
*Close Price adjusted for both dividends and splits