Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2013 | 19.00p | 19.00p | 18.00p | 18.75p | 29374 |
21/05/2013 | 19.25p | 19.25p | 18.03p | 19.00p | 5920 |
20/05/2013 | 19.50p | 19.50p | 19.00p | 19.25p | 15000 |
17/05/2013 | 19.50p | 19.50p | 19.00p | 19.50p | 65916 |
16/05/2013 | 19.50p | 21.50p | 19.00p | 19.50p | 0 |
15/05/2013 | 19.50p | 19.50p | 19.00p | 19.50p | 0 |
14/05/2013 | 19.50p | 19.50p | 19.00p | 19.50p | 13447 |
13/05/2013 | 19.50p | 19.50p | 19.00p | 19.50p | 76606 |
10/05/2013 | 19.50p | 19.65p | 19.50p | 19.50p | 20320 |
09/05/2013 | 19.50p | 19.70p | 19.00p | 19.50p | 0 |
08/05/2013 | 19.50p | 19.70p | 19.00p | 19.50p | 7656 |
07/05/2013 | 19.63p | 19.80p | 19.25p | 19.50p | 174549 |
03/05/2013 | 19.50p | 19.90p | 19.13p | 19.63p | 340689 |
02/05/2013 | 19.37p | 19.75p | 18.10p | 19.50p | 44633 |
01/05/2013 | 19.37p | 20.00p | 19.00p | 19.37p | 119923 |
30/04/2013 | 19.00p | 19.90p | 19.00p | 19.37p | 32367 |
29/04/2013 | 19.25p | 19.50p | 18.50p | 19.00p | 276160 |
26/04/2013 | 22.50p | 25.00p | 16.53p | 19.25p | 651631 |
25/04/2013 | 22.25p | 25.06p | 22.25p | 22.50p | 96008 |
24/04/2013 | 22.75p | 23.35p | 21.90p | 22.25p | 34060 |
23/04/2013 | 23.50p | 25.50p | 22.75p | 22.75p | 52323 |
22/04/2013 | 26.00p | 26.00p | 24.50p | 25.50p | 24900 |
19/04/2013 | 26.00p | 26.00p | 25.10p | 26.00p | 7800 |
18/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 13562 |
17/04/2013 | 28.25p | 28.25p | 25.00p | 26.00p | 40216 |
16/04/2013 | 28.25p | 28.50p | 28.00p | 28.25p | 33886 |
15/04/2013 | 28.50p | 28.50p | 28.00p | 28.50p | 171 |
12/04/2013 | 28.50p | 28.50p | 28.00p | 28.50p | 7000 |
11/04/2013 | 28.50p | 28.50p | 28.00p | 28.50p | 1880 |
10/04/2013 | 28.50p | 28.50p | 28.00p | 28.50p | 13167 |
09/04/2013 | 28.50p | 28.50p | 25.15p | 28.50p | 5219 |
08/04/2013 | 29.00p | 29.00p | 28.22p | 28.50p | 326 |
05/04/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 112233 |
04/04/2013 | 30.00p | 30.00p | 27.00p | 29.00p | 80359 |
03/04/2013 | 32.50p | 37.25p | 29.00p | 30.00p | 249773 |
02/04/2013 | 26.00p | 28.00p | 26.00p | 27.00p | 41524 |
28/03/2013 | 26.00p | 27.13p | 25.07p | 26.00p | 112056 |
27/03/2013 | 28.25p | 28.25p | 25.60p | 26.00p | 49934 |
26/03/2013 | 28.75p | 28.75p | 26.00p | 28.25p | 3100 |
25/03/2013 | 28.75p | 29.00p | 27.20p | 28.75p | 3456 |
22/03/2013 | 28.75p | 28.75p | 28.00p | 28.75p | 500 |
21/03/2013 | 30.13p | 30.13p | 28.00p | 28.75p | 67256 |
20/03/2013 | 30.13p | 30.13p | 30.00p | 30.13p | 239034 |
19/03/2013 | 31.13p | 31.13p | 27.00p | 30.13p | 105496 |
18/03/2013 | 32.50p | 32.95p | 31.08p | 31.13p | 98168 |
15/03/2013 | 33.00p | 36.90p | 29.50p | 32.75p | 487830 |
14/03/2013 | 33.50p | 33.50p | 27.51p | 29.50p | 196876 |
13/03/2013 | 27.75p | 34.96p | 27.00p | 33.50p | 805122 |
12/03/2013 | 30.50p | 30.50p | 23.00p | 27.75p | 223951 |
11/03/2013 | 30.50p | 30.50p | 27.00p | 30.50p | 12168 |
08/03/2013 | 30.50p | 31.00p | 28.00p | 30.50p | 0 |
07/03/2013 | 31.00p | 31.00p | 28.00p | 30.50p | 3053 |
06/03/2013 | 31.50p | 31.50p | 30.40p | 31.00p | 3233 |
05/03/2013 | 31.50p | 31.75p | 31.00p | 31.50p | 9450 |
04/03/2013 | 31.50p | 31.50p | 28.00p | 31.50p | 0 |
01/03/2013 | 31.50p | 31.50p | 28.00p | 31.50p | 1000 |
28/02/2013 | 31.00p | 31.50p | 31.00p | 31.50p | 74 |
27/02/2013 | 32.50p | 32.50p | 31.50p | 31.50p | 6000 |
26/02/2013 | 33.50p | 33.50p | 32.00p | 32.50p | 8333 |
25/02/2013 | 33.50p | 34.50p | 32.00p | 33.50p | 0 |
22/02/2013 | 33.50p | 34.50p | 32.00p | 34.50p | 156 |
21/02/2013 | 33.50p | 33.50p | 33.50p | 33.50p | 17000 |
20/02/2013 | 33.50p | 33.50p | 33.50p | 33.50p | 32000 |
19/02/2013 | 33.50p | 33.50p | 32.00p | 33.50p | 0 |
18/02/2013 | 33.50p | 33.50p | 32.00p | 33.50p | 13333 |
15/02/2013 | 33.50p | 33.50p | 33.20p | 33.50p | 15000 |
14/02/2013 | 31.50p | 33.50p | 30.00p | 33.50p | 14959 |
13/02/2013 | 32.00p | 32.00p | 30.00p | 31.50p | 4460 |
12/02/2013 | 31.50p | 32.50p | 31.00p | 32.00p | 245935 |
11/02/2013 | 31.50p | 31.50p | 30.63p | 31.50p | 30000 |
08/02/2013 | 31.50p | 31.50p | 30.00p | 31.50p | 28 |
07/02/2013 | 31.50p | 31.50p | 30.70p | 31.50p | 318 |
06/02/2013 | 31.50p | 31.50p | 28.00p | 31.50p | 6540 |
05/02/2013 | 31.50p | 31.50p | 30.00p | 31.50p | 200 |
04/02/2013 | 33.00p | 33.00p | 30.00p | 31.50p | 3053 |
01/02/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 0 |
31/01/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 883 |
30/01/2013 | 33.00p | 33.00p | 32.75p | 33.00p | 0 |
29/01/2013 | 33.00p | 33.00p | 32.75p | 33.00p | 70 |
28/01/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 0 |
25/01/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 2660 |
24/01/2013 | 33.00p | 33.00p | 32.80p | 33.00p | 0 |
23/01/2013 | 33.00p | 33.00p | 32.80p | 33.00p | 2900 |
22/01/2013 | 33.50p | 33.50p | 33.00p | 33.00p | 3000 |
21/01/2013 | 33.50p | 33.50p | 33.00p | 33.50p | 879 |
18/01/2013 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
17/01/2013 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
16/01/2013 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
15/01/2013 | 33.50p | 33.50p | 33.00p | 33.50p | 1085 |
14/01/2013 | 33.50p | 33.50p | 32.59p | 33.50p | 9600 |
11/01/2013 | 35.50p | 35.50p | 32.00p | 33.50p | 13506 |
10/01/2013 | 35.50p | 35.50p | 34.00p | 35.50p | 353 |
09/01/2013 | 35.50p | 35.50p | 34.00p | 35.50p | 0 |
08/01/2013 | 35.00p | 35.50p | 34.00p | 35.50p | 5000 |
07/01/2013 | 35.50p | 35.50p | 34.00p | 35.50p | 763 |
04/01/2013 | 35.50p | 36.50p | 34.00p | 35.50p | 0 |
03/01/2013 | 36.50p | 36.50p | 34.00p | 35.50p | 14367 |
02/01/2013 | 36.50p | 36.50p | 35.00p | 36.50p | 200 |
31/12/2012 | 36.50p | 36.50p | 35.60p | 36.50p | 65 |
28/12/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
27/12/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 3000 |
24/12/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 479 |
21/12/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
20/12/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
19/12/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
18/12/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
17/12/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 3930 |
14/12/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 6928 |
13/12/2012 | 38.50p | 38.50p | 34.25p | 36.50p | 33073 |
12/12/2012 | 39.00p | 39.00p | 38.00p | 38.50p | 0 |
11/12/2012 | 39.00p | 39.00p | 38.00p | 39.00p | 620 |
10/12/2012 | 41.00p | 41.00p | 36.00p | 39.00p | 32900 |
07/12/2012 | 41.00p | 41.00p | 39.00p | 41.00p | 44000 |
06/12/2012 | 42.00p | 42.00p | 40.00p | 41.00p | 3244 |
05/12/2012 | 42.00p | 42.00p | 40.00p | 42.00p | 3393 |
04/12/2012 | 42.00p | 42.00p | 38.00p | 42.00p | 16200 |
03/12/2012 | 42.00p | 42.00p | 40.00p | 42.00p | 10000 |
30/11/2012 | 42.00p | 42.00p | 40.00p | 42.00p | 1579 |
29/11/2012 | 42.00p | 42.00p | 40.00p | 42.00p | 2016 |
28/11/2012 | 42.00p | 42.00p | 40.00p | 42.00p | 0 |
27/11/2012 | 42.00p | 42.00p | 40.00p | 42.00p | 400 |
26/11/2012 | 42.00p | 42.00p | 40.00p | 42.00p | 6666 |
23/11/2012 | 41.50p | 42.50p | 40.00p | 42.00p | 0 |
22/11/2012 | 41.50p | 41.50p | 40.00p | 41.50p | 5482 |
21/11/2012 | 41.00p | 42.50p | 40.00p | 41.50p | 0 |
20/11/2012 | 42.00p | 42.00p | 40.00p | 41.00p | 5965 |
19/11/2012 | 43.50p | 43.50p | 39.75p | 42.00p | 12500 |
16/11/2012 | 43.50p | 43.50p | 42.00p | 43.50p | 6525 |
15/11/2012 | 43.50p | 43.50p | 40.00p | 43.50p | 10041 |
14/11/2012 | 43.50p | 43.50p | 43.00p | 43.50p | 2887 |
13/11/2012 | 43.50p | 43.50p | 42.00p | 43.50p | 1674 |
12/11/2012 | 45.00p | 45.00p | 42.00p | 43.50p | 5117 |
09/11/2012 | 45.00p | 45.00p | 44.33p | 45.00p | 2500 |
08/11/2012 | 45.00p | 45.00p | 44.33p | 45.00p | 0 |
07/11/2012 | 45.00p | 45.00p | 44.33p | 45.00p | 6921 |
06/11/2012 | 45.00p | 45.00p | 44.33p | 45.00p | 4477 |
05/11/2012 | 46.50p | 47.25p | 43.00p | 45.00p | 47123 |
02/11/2012 | 43.50p | 43.50p | 42.00p | 43.50p | 0 |
01/11/2012 | 43.50p | 43.50p | 42.00p | 43.50p | 0 |
31/10/2012 | 43.50p | 43.50p | 42.00p | 43.50p | 0 |
30/10/2012 | 43.50p | 43.50p | 42.00p | 43.50p | 392 |
29/10/2012 | 43.50p | 43.50p | 43.40p | 43.50p | 53 |
26/10/2012 | 43.50p | 43.50p | 42.00p | 43.50p | 0 |
25/10/2012 | 43.50p | 43.50p | 42.00p | 43.50p | 642 |
24/10/2012 | 44.00p | 44.00p | 42.00p | 43.50p | 880 |
23/10/2012 | 44.00p | 44.00p | 43.00p | 44.00p | 24200 |
22/10/2012 | 44.00p | 44.00p | 43.00p | 44.00p | 12222 |
19/10/2012 | 44.00p | 44.00p | 43.00p | 44.00p | 0 |
18/10/2012 | 44.00p | 44.00p | 43.00p | 44.00p | 223 |
17/10/2012 | 44.00p | 45.00p | 43.00p | 44.00p | 0 |
16/10/2012 | 44.00p | 45.00p | 43.00p | 44.00p | 27066 |
15/10/2012 | 44.50p | 44.50p | 41.00p | 44.00p | 6655 |
12/10/2012 | 44.50p | 44.50p | 44.00p | 44.50p | 1580 |
11/10/2012 | 44.50p | 44.50p | 44.00p | 44.50p | 60 |
10/10/2012 | 44.50p | 44.50p | 44.00p | 44.50p | 6121 |
09/10/2012 | 44.50p | 44.50p | 44.25p | 44.50p | 500 |
08/10/2012 | 44.50p | 44.75p | 44.00p | 44.50p | 5523 |
05/10/2012 | 43.50p | 45.00p | 43.50p | 44.50p | 11752 |
04/10/2012 | 43.50p | 43.50p | 42.00p | 43.50p | 0 |
03/10/2012 | 43.00p | 43.50p | 42.00p | 43.50p | 131000 |
02/10/2012 | 43.00p | 43.00p | 42.25p | 43.00p | 21905 |
01/10/2012 | 42.50p | 43.00p | 41.00p | 43.00p | 25500 |
28/09/2012 | 42.00p | 42.50p | 41.00p | 42.50p | 500 |
27/09/2012 | 42.00p | 43.40p | 42.00p | 42.50p | 4175 |
26/09/2012 | 42.50p | 42.50p | 41.00p | 42.50p | 200 |
25/09/2012 | 42.00p | 42.50p | 41.00p | 42.50p | 8663 |
24/09/2012 | 43.00p | 43.50p | 43.00p | 43.00p | 0 |
21/09/2012 | 43.50p | 43.50p | 43.00p | 43.00p | 238 |
20/09/2012 | 42.00p | 43.50p | 42.00p | 43.50p | 171 |
19/09/2012 | 43.50p | 43.50p | 43.00p | 43.50p | 300 |
18/09/2012 | 44.50p | 44.50p | 43.50p | 43.50p | 1860 |
17/09/2012 | 43.50p | 44.50p | 43.50p | 44.50p | 500 |
14/09/2012 | 44.50p | 44.50p | 44.00p | 44.50p | 254 |
13/09/2012 | 44.50p | 44.75p | 44.00p | 44.50p | 17315 |
12/09/2012 | 44.50p | 44.50p | 42.00p | 44.50p | 0 |
11/09/2012 | 44.50p | 44.50p | 42.00p | 44.50p | 200 |
10/09/2012 | 44.50p | 44.57p | 44.25p | 44.50p | 2182 |
07/09/2012 | 44.50p | 44.75p | 44.00p | 44.50p | 5522 |
06/09/2012 | 44.50p | 44.50p | 44.10p | 44.50p | 27052 |
05/09/2012 | 44.50p | 45.50p | 42.55p | 44.50p | 0 |
04/09/2012 | 45.50p | 45.50p | 42.55p | 44.50p | 10500 |
03/09/2012 | 45.00p | 45.50p | 44.00p | 45.50p | 6613 |
31/08/2012 | 45.00p | 45.00p | 44.00p | 45.00p | 6000 |
30/08/2012 | 44.50p | 45.00p | 44.00p | 45.00p | 13927 |
29/08/2012 | 45.50p | 45.50p | 44.10p | 45.50p | 0 |
28/08/2012 | 44.50p | 45.50p | 44.10p | 45.50p | 3700 |
24/08/2012 | 45.50p | 45.50p | 44.10p | 45.50p | 1961 |
23/08/2012 | 45.50p | 45.50p | 44.10p | 45.50p | 0 |
22/08/2012 | 45.50p | 45.50p | 44.10p | 45.50p | 1030 |
21/08/2012 | 44.50p | 45.50p | 44.00p | 45.50p | 26400 |
20/08/2012 | 44.50p | 45.50p | 44.09p | 45.50p | 14953 |
17/08/2012 | 45.00p | 45.50p | 44.00p | 45.50p | 4444 |
16/08/2012 | 45.00p | 45.00p | 44.00p | 45.00p | 1200 |
15/08/2012 | 45.00p | 45.00p | 44.00p | 45.00p | 1481 |
14/08/2012 | 44.50p | 45.00p | 42.50p | 45.00p | 0 |
13/08/2012 | 44.50p | 44.50p | 42.50p | 44.50p | 0 |
10/08/2012 | 42.50p | 44.50p | 42.50p | 44.50p | 5600 |
09/08/2012 | 42.50p | 42.50p | 42.13p | 42.50p | 0 |
08/08/2012 | 42.50p | 42.50p | 42.13p | 42.50p | 0 |
07/08/2012 | 42.50p | 42.50p | 42.13p | 42.50p | 500 |
*Close Price adjusted for both dividends and splits