Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 0 |
03/08/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 1593 |
02/08/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 0 |
01/08/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 0 |
31/07/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 300 |
30/07/2012 | 42.50p | 42.75p | 42.50p | 42.50p | 2000 |
27/07/2012 | 42.50p | 42.75p | 42.50p | 42.50p | 5000 |
26/07/2012 | 42.50p | 42.50p | 41.00p | 42.50p | 78 |
25/07/2012 | 42.50p | 45.00p | 40.00p | 42.50p | 0 |
24/07/2012 | 45.00p | 45.00p | 40.00p | 42.50p | 7000 |
23/07/2012 | 45.00p | 45.00p | 43.00p | 45.00p | 2000 |
20/07/2012 | 45.00p | 46.00p | 43.00p | 45.00p | 0 |
19/07/2012 | 45.00p | 46.00p | 43.00p | 45.00p | 109200 |
18/07/2012 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
17/07/2012 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
16/07/2012 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
13/07/2012 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
12/07/2012 | 45.00p | 45.00p | 45.00p | 45.00p | 884 |
11/07/2012 | 44.50p | 47.00p | 43.50p | 45.00p | 14720 |
10/07/2012 | 45.00p | 45.00p | 43.00p | 45.00p | 463 |
09/07/2012 | 45.00p | 45.00p | 43.00p | 45.00p | 0 |
06/07/2012 | 45.00p | 45.00p | 43.00p | 45.00p | 0 |
05/07/2012 | 45.00p | 45.00p | 43.00p | 45.00p | 0 |
04/07/2012 | 45.00p | 45.00p | 43.00p | 45.00p | 10770 |
03/07/2012 | 45.00p | 45.00p | 43.00p | 45.00p | 5000 |
02/07/2012 | 44.50p | 45.00p | 43.00p | 45.00p | 4444 |
29/06/2012 | 45.00p | 45.00p | 43.00p | 45.00p | 50 |
28/06/2012 | 45.00p | 45.00p | 42.00p | 45.00p | 5069 |
27/06/2012 | 45.00p | 45.00p | 45.00p | 45.00p | 1000 |
26/06/2012 | 45.50p | 45.50p | 43.00p | 45.00p | 6054 |
25/06/2012 | 44.50p | 44.50p | 44.00p | 44.50p | 6700 |
22/06/2012 | 44.50p | 44.50p | 40.00p | 44.50p | 0 |
21/06/2012 | 44.50p | 44.50p | 40.00p | 44.50p | 21700 |
20/06/2012 | 44.50p | 44.50p | 43.00p | 44.50p | 600 |
19/06/2012 | 44.50p | 44.50p | 43.03p | 44.50p | 8520 |
18/06/2012 | 44.00p | 44.50p | 42.00p | 44.50p | 13309 |
15/06/2012 | 44.00p | 45.00p | 44.00p | 44.00p | 2189 |
14/06/2012 | 44.00p | 44.00p | 42.00p | 44.00p | 0 |
13/06/2012 | 44.00p | 44.00p | 42.00p | 44.00p | 575 |
12/06/2012 | 46.50p | 46.50p | 42.67p | 44.00p | 7515 |
11/06/2012 | 46.50p | 46.50p | 45.00p | 46.50p | 1577 |
08/06/2012 | 46.75p | 46.75p | 42.50p | 46.50p | 85100 |
07/06/2012 | 49.00p | 49.00p | 42.00p | 46.75p | 112657 |
06/06/2012 | 51.00p | 51.00p | 46.00p | 49.00p | 12523 |
01/06/2012 | 52.00p | 52.00p | 50.00p | 51.00p | 6106 |
31/05/2012 | 57.00p | 57.00p | 52.00p | 52.00p | 8554 |
30/05/2012 | 59.25p | 59.25p | 55.00p | 57.00p | 15500 |
29/05/2012 | 59.25p | 59.50p | 58.50p | 59.25p | 3656 |
28/05/2012 | 60.75p | 60.75p | 57.50p | 59.25p | 14500 |
25/05/2012 | 60.75p | 60.75p | 58.50p | 60.75p | 0 |
24/05/2012 | 60.75p | 60.75p | 58.50p | 60.75p | 501 |
23/05/2012 | 60.00p | 63.50p | 60.00p | 60.75p | 1215 |
22/05/2012 | 60.00p | 60.00p | 59.00p | 60.00p | 6425 |
21/05/2012 | 60.50p | 60.50p | 59.00p | 60.00p | 2306 |
18/05/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 2677 |
17/05/2012 | 61.00p | 61.00p | 60.00p | 60.50p | 1010 |
16/05/2012 | 62.50p | 62.50p | 60.00p | 61.00p | 25090 |
15/05/2012 | 63.00p | 63.00p | 62.00p | 62.50p | 17875 |
14/05/2012 | 63.00p | 63.00p | 62.00p | 63.00p | 17000 |
11/05/2012 | 61.00p | 63.00p | 61.00p | 63.00p | 69375 |
10/05/2012 | 61.50p | 62.00p | 60.00p | 61.00p | 12314 |
09/05/2012 | 63.50p | 63.50p | 61.50p | 61.50p | 4017 |
08/05/2012 | 63.50p | 63.74p | 60.00p | 63.50p | 0 |
04/05/2012 | 62.00p | 63.74p | 60.00p | 63.50p | 4284 |
03/05/2012 | 63.50p | 63.50p | 60.00p | 63.50p | 1000 |
02/05/2012 | 63.50p | 63.74p | 63.00p | 63.50p | 4530 |
01/05/2012 | 63.50p | 64.00p | 63.50p | 63.50p | 6447 |
30/04/2012 | 62.00p | 64.00p | 62.00p | 63.50p | 143250 |
27/04/2012 | 63.00p | 63.00p | 61.80p | 63.00p | 5258 |
26/04/2012 | 63.00p | 63.00p | 62.00p | 63.00p | 1690 |
25/04/2012 | 63.00p | 63.00p | 62.00p | 63.00p | 11230 |
24/04/2012 | 63.00p | 63.00p | 62.00p | 63.00p | 1598 |
23/04/2012 | 63.50p | 63.50p | 61.77p | 63.00p | 7836 |
20/04/2012 | 63.50p | 63.50p | 62.00p | 63.50p | 0 |
19/04/2012 | 62.50p | 63.50p | 62.00p | 63.50p | 4000 |
18/04/2012 | 62.50p | 62.50p | 60.25p | 62.50p | 2000 |
17/04/2012 | 64.50p | 64.50p | 60.00p | 62.50p | 479411 |
16/04/2012 | 64.50p | 64.50p | 63.50p | 64.50p | 7500 |
13/04/2012 | 64.50p | 65.00p | 63.00p | 64.50p | 73676 |
12/04/2012 | 68.00p | 68.00p | 64.00p | 65.50p | 31794 |
11/04/2012 | 69.00p | 69.00p | 67.00p | 68.00p | 18852 |
10/04/2012 | 67.50p | 69.00p | 67.50p | 69.00p | 5003 |
05/04/2012 | 67.50p | 69.00p | 67.50p | 69.00p | 14520 |
04/04/2012 | 71.50p | 71.50p | 66.00p | 70.00p | 30065 |
03/04/2012 | 72.50p | 72.50p | 70.00p | 71.50p | 4990 |
02/04/2012 | 72.50p | 72.50p | 70.00p | 72.50p | 24191 |
30/03/2012 | 72.50p | 73.50p | 70.62p | 72.50p | 1139 |
29/03/2012 | 72.50p | 73.00p | 70.00p | 72.50p | 13700 |
28/03/2012 | 72.50p | 72.50p | 70.00p | 72.50p | 3131 |
27/03/2012 | 72.50p | 75.00p | 70.62p | 72.50p | 29624 |
26/03/2012 | 71.25p | 71.25p | 70.00p | 71.25p | 8800 |
23/03/2012 | 71.25p | 71.25p | 70.00p | 71.25p | 3129 |
22/03/2012 | 72.50p | 72.50p | 67.50p | 71.25p | 12335 |
21/03/2012 | 65.00p | 74.50p | 65.00p | 72.50p | 30405 |
20/03/2012 | 62.50p | 65.00p | 60.00p | 62.50p | 18953 |
19/03/2012 | 66.25p | 66.25p | 55.00p | 62.50p | 22128 |
16/03/2012 | 66.25p | 66.25p | 65.00p | 66.25p | 11198 |
15/03/2012 | 66.25p | 68.75p | 65.00p | 66.25p | 4462 |
14/03/2012 | 71.25p | 71.25p | 62.50p | 67.50p | 27068 |
13/03/2012 | 70.00p | 74.38p | 67.50p | 71.25p | 6693 |
12/03/2012 | 76.75p | 76.75p | 67.50p | 70.00p | 11658 |
09/03/2012 | 78.00p | 78.00p | 67.25p | 76.75p | 13033 |
08/03/2012 | 78.00p | 78.00p | 73.50p | 78.00p | 6800 |
07/03/2012 | 78.00p | 80.00p | 77.00p | 78.00p | 1446 |
06/03/2012 | 78.00p | 78.00p | 73.50p | 78.00p | 7015 |
05/03/2012 | 77.50p | 81.50p | 72.87p | 78.00p | 0 |
02/03/2012 | 80.50p | 81.50p | 72.87p | 77.50p | 24946 |
01/03/2012 | 88.75p | 88.75p | 75.00p | 80.50p | 49395 |
29/02/2012 | 91.25p | 95.00p | 85.00p | 90.00p | 11840 |
28/02/2012 | 98.75p | 98.75p | 87.50p | 91.25p | 12261 |
27/02/2012 | 92.50p | 109.00p | 92.50p | 98.75p | 35049 |
24/02/2012 | 96.25p | 96.25p | 92.50p | 92.50p | 8554 |
23/02/2012 | 100.00p | 100.00p | 93.17p | 96.25p | 3678 |
22/02/2012 | 92.50p | 108.12p | 92.50p | 100.00p | 24377 |
21/02/2012 | 92.50p | 95.00p | 87.50p | 92.50p | 4400 |
20/02/2012 | 92.50p | 95.00p | 92.50p | 92.50p | 2500 |
17/02/2012 | 95.00p | 95.42p | 85.00p | 92.50p | 2339 |
16/02/2012 | 95.00p | 97.00p | 91.28p | 95.00p | 8118 |
15/02/2012 | 96.25p | 101.88p | 85.50p | 96.25p | 16439 |
14/02/2012 | 90.00p | 105.00p | 87.50p | 96.25p | 29952 |
13/02/2012 | 105.00p | 105.00p | 82.50p | 90.00p | 48840 |
10/02/2012 | 111.25p | 118.46p | 100.00p | 105.00p | 43149 |
09/02/2012 | 106.25p | 170.00p | 96.25p | 111.25p | 380626 |
08/02/2012 | 71.25p | 87.50p | 71.25p | 86.25p | 30160 |
07/02/2012 | 71.25p | 72.50p | 67.75p | 71.25p | 2982 |
06/02/2012 | 71.25p | 73.75p | 67.87p | 71.25p | 8933 |
03/02/2012 | 66.25p | 71.25p | 63.25p | 71.25p | 10274 |
02/02/2012 | 67.50p | 68.50p | 65.00p | 65.00p | 3610 |
01/02/2012 | 71.25p | 71.25p | 65.50p | 67.50p | 6808 |
31/01/2012 | 71.25p | 72.00p | 68.25p | 71.25p | 5340 |
30/01/2012 | 71.25p | 71.25p | 68.25p | 71.25p | 0 |
27/01/2012 | 71.25p | 71.25p | 68.25p | 71.25p | 2724 |
26/01/2012 | 71.25p | 71.25p | 68.75p | 71.25p | 1298 |
25/01/2012 | 71.25p | 72.50p | 62.50p | 71.25p | 0 |
24/01/2012 | 68.75p | 72.50p | 62.50p | 71.25p | 0 |
23/01/2012 | 63.75p | 72.50p | 62.50p | 68.75p | 31813 |
20/01/2012 | 67.50p | 67.50p | 60.00p | 63.75p | 12047 |
19/01/2012 | 67.50p | 68.75p | 62.50p | 67.50p | 619 |
18/01/2012 | 71.25p | 71.25p | 61.01p | 67.50p | 18029 |
17/01/2012 | 73.75p | 73.75p | 62.73p | 71.25p | 1550 |
16/01/2012 | 73.75p | 73.75p | 62.50p | 73.75p | 580 |
13/01/2012 | 72.50p | 73.75p | 72.50p | 73.75p | 214 |
12/01/2012 | 71.25p | 73.75p | 64.55p | 72.50p | 4833 |
11/01/2012 | 71.25p | 71.25p | 64.55p | 71.25p | 86 |
10/01/2012 | 71.25p | 71.25p | 64.55p | 71.25p | 3799 |
09/01/2012 | 73.75p | 73.75p | 66.25p | 71.25p | 2000 |
06/01/2012 | 73.75p | 77.25p | 69.25p | 73.75p | 0 |
05/01/2012 | 73.75p | 77.25p | 69.25p | 73.75p | 0 |
04/01/2012 | 75.00p | 77.25p | 69.25p | 73.75p | 3000 |
03/01/2012 | 77.50p | 79.50p | 72.05p | 76.25p | 4553 |
30/12/2011 | 77.50p | 77.50p | 73.25p | 77.50p | 147 |
29/12/2011 | 77.50p | 82.50p | 77.50p | 77.50p | 115 |
28/12/2011 | 76.25p | 80.00p | 76.25p | 77.50p | 3467 |
23/12/2011 | 76.25p | 80.00p | 71.50p | 76.25p | 1558 |
22/12/2011 | 76.25p | 77.50p | 71.50p | 76.25p | 1205 |
21/12/2011 | 75.00p | 77.50p | 71.50p | 76.25p | 2362 |
20/12/2011 | 73.75p | 77.50p | 67.50p | 75.00p | 21912 |
19/12/2011 | 73.75p | 73.85p | 68.10p | 73.75p | 6371 |
16/12/2011 | 72.50p | 74.10p | 66.50p | 73.75p | 2017 |
15/12/2011 | 75.00p | 76.60p | 72.50p | 72.50p | 0 |
14/12/2011 | 75.00p | 76.60p | 75.00p | 75.00p | 10 |
13/12/2011 | 75.00p | 75.00p | 69.15p | 75.00p | 238 |
12/12/2011 | 75.00p | 75.00p | 69.00p | 75.00p | 2000 |
09/12/2011 | 75.00p | 77.00p | 69.00p | 75.00p | 7368 |
08/12/2011 | 81.25p | 81.25p | 68.75p | 75.00p | 17652 |
07/12/2011 | 82.50p | 82.50p | 72.50p | 81.25p | 6680 |
06/12/2011 | 90.00p | 90.00p | 75.00p | 82.50p | 5127 |
05/12/2011 | 90.00p | 90.00p | 79.35p | 90.00p | 4000 |
02/12/2011 | 80.00p | 92.42p | 77.00p | 90.00p | 15400 |
01/12/2011 | 78.75p | 80.00p | 75.00p | 80.00p | 992 |
30/11/2011 | 78.75p | 78.75p | 72.50p | 78.75p | 4990 |
29/11/2011 | 81.25p | 81.25p | 70.10p | 78.75p | 7929 |
28/11/2011 | 87.50p | 87.50p | 77.50p | 81.25p | 5089 |
25/11/2011 | 92.50p | 92.50p | 84.00p | 87.50p | 4000 |
24/11/2011 | 92.50p | 92.50p | 85.00p | 92.50p | 1000 |
23/11/2011 | 91.25p | 97.50p | 85.70p | 92.50p | 11902 |
22/11/2011 | 88.75p | 91.25p | 85.65p | 88.75p | 1048 |
21/11/2011 | 88.75p | 91.00p | 88.75p | 88.75p | 0 |
18/11/2011 | 88.75p | 91.00p | 88.75p | 88.75p | 0 |
17/11/2011 | 88.75p | 91.00p | 88.75p | 88.75p | 42 |
16/11/2011 | 88.75p | 88.75p | 88.25p | 88.75p | 800 |
15/11/2011 | 91.25p | 91.25p | 87.75p | 88.75p | 2106 |
14/11/2011 | 91.25p | 92.50p | 91.25p | 91.25p | 3139 |
11/11/2011 | 91.25p | 92.50p | 87.75p | 91.25p | 5368 |
10/11/2011 | 93.75p | 93.75p | 87.50p | 91.25p | 707 |
09/11/2011 | 93.75p | 104.99p | 90.65p | 93.75p | 4400 |
08/11/2011 | 93.75p | 94.00p | 90.00p | 93.75p | 1079 |
07/11/2011 | 93.75p | 93.75p | 87.50p | 93.75p | 2379 |
04/11/2011 | 83.75p | 95.07p | 76.00p | 93.75p | 19477 |
03/11/2011 | 85.00p | 85.00p | 78.25p | 83.75p | 2500 |
02/11/2011 | 85.00p | 87.50p | 85.00p | 85.00p | 0 |
01/11/2011 | 87.50p | 87.50p | 85.00p | 85.00p | 500 |
31/10/2011 | 87.50p | 87.50p | 87.00p | 87.50p | 1160 |
28/10/2011 | 87.50p | 87.50p | 85.00p | 87.50p | 208 |
27/10/2011 | 82.50p | 87.50p | 82.50p | 87.50p | 0 |
26/10/2011 | 87.50p | 87.50p | 82.50p | 82.50p | 1233 |
25/10/2011 | 87.50p | 87.50p | 82.55p | 87.50p | 526 |
24/10/2011 | 87.50p | 87.50p | 87.25p | 87.50p | 656 |
21/10/2011 | 90.00p | 90.00p | 82.65p | 87.50p | 385 |
20/10/2011 | 90.00p | 90.00p | 83.00p | 90.00p | 0 |
*Close Price adjusted for both dividends and splits