Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 90.00p | 90.00p | 83.00p | 90.00p | 840 |
18/10/2011 | 88.75p | 90.00p | 87.50p | 90.00p | 271 |
17/10/2011 | 91.25p | 91.25p | 85.00p | 90.00p | 1391 |
14/10/2011 | 91.25p | 91.25p | 85.15p | 91.25p | 300 |
13/10/2011 | 90.00p | 93.50p | 85.12p | 91.25p | 930 |
12/10/2011 | 93.75p | 93.75p | 87.50p | 91.25p | 784 |
11/10/2011 | 93.75p | 95.00p | 93.75p | 93.75p | 400 |
10/10/2011 | 92.50p | 93.75p | 87.50p | 93.75p | 0 |
07/10/2011 | 92.50p | 92.50p | 87.50p | 92.50p | 500 |
06/10/2011 | 93.75p | 96.00p | 92.50p | 92.50p | 102 |
05/10/2011 | 92.50p | 95.00p | 92.50p | 93.75p | 199 |
04/10/2011 | 102.50p | 102.50p | 90.00p | 93.75p | 3514 |
03/10/2011 | 102.50p | 105.00p | 97.60p | 102.50p | 2200 |
30/09/2011 | 120.00p | 120.00p | 102.50p | 102.50p | 19353 |
29/09/2011 | 130.00p | 138.25p | 121.25p | 121.25p | 5425 |
28/09/2011 | 115.00p | 137.50p | 115.00p | 130.00p | 7123 |
27/09/2011 | 110.00p | 124.80p | 110.00p | 115.00p | 466 |
26/09/2011 | 112.50p | 112.50p | 110.00p | 110.00p | 4613 |
23/09/2011 | 115.00p | 115.00p | 111.25p | 112.50p | 6011 |
22/09/2011 | 116.25p | 121.50p | 111.00p | 115.00p | 7191 |
21/09/2011 | 130.00p | 133.50p | 118.50p | 120.00p | 34621 |
20/09/2011 | 108.75p | 141.10p | 108.75p | 130.00p | 89753 |
19/09/2011 | 91.25p | 124.40p | 91.25p | 108.75p | 15272 |
16/09/2011 | 83.75p | 100.00p | 83.75p | 91.25p | 8572 |
15/09/2011 | 83.75p | 92.50p | 83.75p | 83.75p | 2028 |
14/09/2011 | 91.25p | 93.13p | 83.75p | 83.75p | 5018 |
13/09/2011 | 93.75p | 97.50p | 88.76p | 91.25p | 3617 |
12/09/2011 | 93.75p | 97.50p | 92.50p | 93.75p | 1192 |
09/09/2011 | 93.75p | 98.75p | 91.25p | 93.75p | 14209 |
08/09/2011 | 85.00p | 98.75p | 85.00p | 93.75p | 22315 |
07/09/2011 | 76.25p | 99.85p | 74.10p | 85.00p | 23062 |
06/09/2011 | 76.25p | 76.25p | 66.25p | 76.25p | 457 |
05/09/2011 | 76.25p | 76.25p | 74.10p | 76.25p | 0 |
02/09/2011 | 76.25p | 76.25p | 74.10p | 76.25p | 0 |
01/09/2011 | 76.25p | 76.25p | 74.10p | 76.25p | 1000 |
31/08/2011 | 76.25p | 76.25p | 65.25p | 76.25p | 0 |
30/08/2011 | 76.25p | 76.25p | 65.25p | 76.25p | 100 |
26/08/2011 | 76.25p | 76.25p | 65.75p | 76.25p | 2318 |
25/08/2011 | 76.25p | 76.25p | 66.25p | 76.25p | 0 |
24/08/2011 | 76.25p | 76.25p | 66.25p | 76.25p | 0 |
23/08/2011 | 72.50p | 76.25p | 66.25p | 76.25p | 5000 |
22/08/2011 | 72.50p | 72.50p | 63.00p | 72.50p | 1900 |
19/08/2011 | 72.50p | 72.50p | 65.75p | 72.50p | 0 |
18/08/2011 | 72.50p | 72.50p | 65.75p | 72.50p | 376 |
17/08/2011 | 72.50p | 72.50p | 65.75p | 72.50p | 227 |
16/08/2011 | 75.00p | 75.00p | 72.50p | 72.50p | 0 |
15/08/2011 | 75.00p | 75.00p | 74.75p | 75.00p | 4 |
12/08/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/08/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
10/08/2011 | 75.00p | 75.00p | 65.00p | 75.00p | 0 |
09/08/2011 | 68.75p | 75.00p | 65.00p | 75.00p | 2937 |
08/08/2011 | 81.25p | 81.25p | 68.75p | 68.75p | 5523 |
05/08/2011 | 87.50p | 87.50p | 73.87p | 81.25p | 2745 |
04/08/2011 | 81.25p | 97.51p | 73.75p | 87.50p | 14390 |
03/08/2011 | 77.50p | 77.50p | 70.00p | 73.75p | 500 |
02/08/2011 | 77.50p | 84.38p | 72.33p | 77.50p | 0 |
01/08/2011 | 81.25p | 84.38p | 72.33p | 77.50p | 5861 |
29/07/2011 | 68.75p | 72.00p | 63.75p | 68.75p | 0 |
28/07/2011 | 68.75p | 72.00p | 63.75p | 68.75p | 912 |
27/07/2011 | 73.75p | 73.75p | 68.75p | 68.75p | 1087 |
26/07/2011 | 77.50p | 77.50p | 70.75p | 73.75p | 528 |
25/07/2011 | 77.50p | 77.50p | 71.50p | 77.50p | 100 |
22/07/2011 | 78.75p | 78.75p | 68.75p | 77.50p | 17216 |
21/07/2011 | 80.00p | 80.00p | 76.10p | 78.75p | 0 |
20/07/2011 | 76.25p | 80.00p | 76.10p | 80.00p | 8200 |
19/07/2011 | 75.00p | 77.50p | 75.00p | 76.25p | 200 |
18/07/2011 | 76.25p | 77.50p | 70.00p | 75.00p | 1200 |
15/07/2011 | 80.00p | 80.00p | 72.50p | 76.25p | 1743 |
14/07/2011 | 81.25p | 81.25p | 78.50p | 80.00p | 0 |
13/07/2011 | 78.75p | 81.25p | 78.50p | 81.25p | 1200 |
12/07/2011 | 78.75p | 86.25p | 75.00p | 78.75p | 0 |
11/07/2011 | 86.25p | 86.25p | 75.00p | 78.75p | 4632 |
08/07/2011 | 86.25p | 87.50p | 77.50p | 86.25p | 0 |
07/07/2011 | 85.00p | 87.50p | 77.50p | 86.25p | 2544 |
06/07/2011 | 91.25p | 91.25p | 82.50p | 85.00p | 13038 |
05/07/2011 | 75.00p | 97.50p | 61.25p | 91.25p | 19408 |
04/07/2011 | 61.25p | 65.00p | 57.50p | 61.25p | 3807 |
01/07/2011 | 62.50p | 66.25p | 57.50p | 61.25p | 6343 |
30/06/2011 | 62.50p | 62.50p | 61.75p | 62.50p | 360 |
29/06/2011 | 62.50p | 62.50p | 57.50p | 62.50p | 86 |
28/06/2011 | 62.50p | 62.50p | 57.50p | 62.50p | 286 |
27/06/2011 | 63.75p | 63.75p | 57.50p | 62.50p | 627 |
24/06/2011 | 63.75p | 63.75p | 56.25p | 63.75p | 2174 |
23/06/2011 | 63.75p | 63.75p | 62.50p | 63.75p | 116 |
22/06/2011 | 65.00p | 65.00p | 60.00p | 63.75p | 557 |
21/06/2011 | 66.25p | 66.25p | 60.00p | 65.00p | 357 |
20/06/2011 | 66.25p | 66.25p | 60.00p | 66.25p | 1565 |
17/06/2011 | 66.25p | 66.25p | 61.90p | 66.25p | 694 |
16/06/2011 | 66.25p | 70.30p | 66.25p | 66.25p | 1400 |
15/06/2011 | 67.50p | 70.00p | 62.50p | 66.25p | 14505 |
14/06/2011 | 63.75p | 67.50p | 63.00p | 67.50p | 7032 |
13/06/2011 | 63.75p | 63.75p | 63.00p | 63.75p | 200 |
10/06/2011 | 70.00p | 70.00p | 62.50p | 63.75p | 2759 |
09/06/2011 | 70.00p | 76.25p | 67.50p | 70.00p | 0 |
08/06/2011 | 67.50p | 76.25p | 67.50p | 70.00p | 0 |
07/06/2011 | 67.50p | 70.00p | 67.50p | 67.50p | 0 |
06/06/2011 | 70.00p | 70.00p | 67.50p | 67.50p | 170 |
03/06/2011 | 70.00p | 70.00p | 67.50p | 70.00p | 2000 |
02/06/2011 | 75.00p | 75.00p | 70.00p | 70.00p | 3200 |
01/06/2011 | 81.25p | 81.25p | 75.00p | 75.00p | 1400 |
31/05/2011 | 85.00p | 87.25p | 72.15p | 81.25p | 4931 |
27/05/2011 | 85.00p | 85.00p | 75.00p | 85.00p | 0 |
26/05/2011 | 85.00p | 85.00p | 75.00p | 85.00p | 0 |
25/05/2011 | 83.75p | 85.00p | 75.00p | 85.00p | 333 |
24/05/2011 | 83.75p | 83.75p | 75.00p | 83.75p | 200 |
23/05/2011 | 93.75p | 93.75p | 83.50p | 83.75p | 164 |
20/05/2011 | 93.75p | 93.75p | 87.50p | 93.75p | 1522 |
19/05/2011 | 81.25p | 96.50p | 75.60p | 93.75p | 14037 |
18/05/2011 | 81.25p | 81.25p | 77.50p | 81.25p | 50 |
17/05/2011 | 81.25p | 81.25p | 76.90p | 81.25p | 2500 |
16/05/2011 | 85.00p | 85.00p | 79.20p | 81.25p | 14473 |
13/05/2011 | 85.00p | 85.00p | 83.00p | 85.00p | 0 |
12/05/2011 | 85.00p | 85.00p | 82.95p | 85.00p | 4000 |
11/05/2011 | 85.00p | 85.00p | 82.00p | 85.00p | 0 |
10/05/2011 | 85.00p | 85.00p | 82.00p | 85.00p | 2434 |
09/05/2011 | 85.00p | 85.00p | 81.00p | 85.00p | 0 |
06/05/2011 | 85.00p | 85.00p | 81.00p | 85.00p | 0 |
05/05/2011 | 85.00p | 85.00p | 81.00p | 85.00p | 8000 |
04/05/2011 | 86.25p | 86.25p | 82.75p | 85.00p | 428 |
03/05/2011 | 83.75p | 92.50p | 81.20p | 86.25p | 5619 |
28/04/2011 | 83.75p | 83.75p | 78.00p | 83.75p | 500 |
27/04/2011 | 81.25p | 86.00p | 78.00p | 83.75p | 1375 |
26/04/2011 | 81.25p | 86.05p | 81.25p | 81.25p | 0 |
21/04/2011 | 81.25p | 86.05p | 81.25p | 81.25p | 1316 |
20/04/2011 | 81.25p | 84.40p | 81.25p | 81.25p | 2440 |
19/04/2011 | 81.25p | 81.25p | 80.00p | 81.25p | 2209 |
18/04/2011 | 85.00p | 85.00p | 73.85p | 81.25p | 3115 |
15/04/2011 | 91.25p | 91.25p | 85.00p | 85.00p | 740 |
14/04/2011 | 91.25p | 93.10p | 91.25p | 91.25p | 4 |
13/04/2011 | 91.25p | 91.25p | 87.50p | 91.25p | 2733 |
12/04/2011 | 95.00p | 95.00p | 88.25p | 91.25p | 4465 |
11/04/2011 | 95.00p | 97.50p | 91.20p | 95.00p | 2379 |
08/04/2011 | 95.00p | 99.15p | 95.00p | 95.00p | 3000 |
07/04/2011 | 95.00p | 97.15p | 95.00p | 95.00p | 515 |
06/04/2011 | 83.75p | 97.00p | 83.75p | 95.00p | 5771 |
05/04/2011 | 93.75p | 93.75p | 83.75p | 83.75p | 2406 |
04/04/2011 | 75.00p | 97.00p | 75.00p | 93.75p | 23907 |
01/04/2011 | 75.00p | 75.40p | 75.00p | 75.00p | 2382 |
31/03/2011 | 72.50p | 81.25p | 63.50p | 75.00p | 10155 |
30/03/2011 | 72.50p | 72.50p | 63.00p | 72.50p | 1600 |
29/03/2011 | 72.50p | 74.85p | 72.50p | 72.50p | 420 |
28/03/2011 | 73.75p | 73.75p | 65.00p | 72.50p | 875 |
25/03/2011 | 73.75p | 80.00p | 70.00p | 73.75p | 0 |
24/03/2011 | 78.75p | 80.00p | 70.00p | 73.75p | 1800 |
23/03/2011 | 78.75p | 78.75p | 72.10p | 78.75p | 1890 |
22/03/2011 | 75.00p | 80.55p | 68.75p | 78.75p | 4169 |
21/03/2011 | 68.75p | 68.75p | 62.50p | 68.75p | 1340 |
18/03/2011 | 67.50p | 68.75p | 67.50p | 68.75p | 1701 |
17/03/2011 | 68.75p | 70.00p | 55.00p | 67.50p | 14086 |
16/03/2011 | 68.75p | 71.88p | 68.75p | 68.75p | 1248 |
15/03/2011 | 68.75p | 68.75p | 62.50p | 68.75p | 4988 |
14/03/2011 | 73.75p | 73.75p | 62.50p | 68.75p | 6000 |
11/03/2011 | 81.25p | 81.25p | 62.73p | 73.75p | 2800 |
10/03/2011 | 81.25p | 81.25p | 75.13p | 81.25p | 1361 |
09/03/2011 | 81.25p | 84.75p | 81.25p | 81.25p | 800 |
08/03/2011 | 81.25p | 87.50p | 75.00p | 81.25p | 9500 |
07/03/2011 | 81.25p | 81.25p | 77.50p | 81.25p | 1245 |
04/03/2011 | 81.25p | 82.50p | 80.25p | 81.25p | 0 |
03/03/2011 | 81.25p | 82.50p | 80.25p | 81.25p | 1400 |
02/03/2011 | 81.25p | 82.50p | 80.25p | 81.25p | 4160 |
01/03/2011 | 81.25p | 85.00p | 80.00p | 81.25p | 12201 |
28/02/2011 | 75.00p | 81.25p | 75.00p | 81.25p | 5429 |
25/02/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 2000 |
24/02/2011 | 75.00p | 84.75p | 75.00p | 75.00p | 162 |
23/02/2011 | 75.00p | 75.00p | 68.75p | 75.00p | 400 |
22/02/2011 | 75.00p | 84.75p | 75.00p | 75.00p | 1000 |
21/02/2011 | 75.00p | 75.00p | 68.75p | 75.00p | 256 |
18/02/2011 | 75.00p | 75.00p | 68.00p | 75.00p | 0 |
17/02/2011 | 75.00p | 75.00p | 67.75p | 75.00p | 3000 |
16/02/2011 | 75.00p | 75.00p | 62.50p | 75.00p | 0 |
15/02/2011 | 75.00p | 75.00p | 62.50p | 75.00p | 11490 |
14/02/2011 | 75.00p | 82.00p | 75.00p | 75.00p | 70 |
11/02/2011 | 75.13p | 75.13p | 67.50p | 75.00p | 742 |
10/02/2011 | 80.00p | 81.25p | 75.00p | 81.25p | 4800 |
09/02/2011 | 75.00p | 81.25p | 75.00p | 81.25p | 1200 |
08/02/2011 | 81.25p | 82.00p | 75.00p | 81.25p | 0 |
07/02/2011 | 82.00p | 82.00p | 81.25p | 81.25p | 7 |
04/02/2011 | 81.25p | 81.25p | 75.00p | 81.25p | 0 |
03/02/2011 | 81.25p | 81.25p | 75.00p | 81.25p | 0 |
02/02/2011 | 81.25p | 81.25p | 75.00p | 81.25p | 0 |
01/02/2011 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
31/01/2011 | 81.25p | 85.00p | 81.25p | 81.25p | 740 |
28/01/2011 | 81.25p | 82.00p | 81.25p | 81.25p | 500 |
27/01/2011 | 81.25p | 84.88p | 81.25p | 81.25p | 278 |
26/01/2011 | 81.25p | 81.25p | 76.25p | 81.25p | 2000 |
25/01/2011 | 75.00p | 82.25p | 75.00p | 81.25p | 500 |
24/01/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
21/01/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
20/01/2011 | 75.00p | 82.25p | 75.00p | 75.00p | 59 |
19/01/2011 | 75.00p | 79.75p | 69.05p | 75.00p | 1200 |
18/01/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
17/01/2011 | 67.55p | 79.75p | 67.55p | 75.00p | 920 |
14/01/2011 | 67.55p | 75.00p | 67.55p | 75.00p | 180 |
13/01/2011 | 80.75p | 80.75p | 75.00p | 75.00p | 948 |
12/01/2011 | 87.50p | 87.50p | 66.50p | 75.00p | 20312 |
11/01/2011 | 75.63p | 75.63p | 75.00p | 75.00p | 92 |
10/01/2011 | 75.00p | 81.25p | 65.50p | 81.25p | 2237 |
07/01/2011 | 75.00p | 80.00p | 75.00p | 75.00p | 2000 |
06/01/2011 | 75.00p | 75.00p | 65.00p | 75.00p | 11026 |
05/01/2011 | 75.00p | 80.00p | 65.50p | 75.00p | 4737 |
*Close Price adjusted for both dividends and splits