Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 16.16p | 16.16p | 15.92p | 16.04p | 180953 |
18/10/2011 | 16.41p | 16.41p | 15.92p | 16.16p | 129507 |
17/10/2011 | 16.41p | 16.41p | 16.10p | 16.41p | 0 |
14/10/2011 | 16.41p | 16.41p | 16.10p | 16.41p | 2212 |
13/10/2011 | 16.41p | 16.81p | 16.41p | 16.41p | 426 |
12/10/2011 | 16.16p | 16.90p | 16.06p | 16.41p | 174217 |
11/10/2011 | 16.41p | 16.41p | 15.93p | 16.16p | 115609 |
10/10/2011 | 16.41p | 16.41p | 16.03p | 16.41p | 22116 |
07/10/2011 | 16.41p | 16.59p | 15.92p | 16.41p | 59189 |
06/10/2011 | 16.41p | 16.59p | 16.02p | 16.41p | 13914 |
05/10/2011 | 15.54p | 16.41p | 15.54p | 16.41p | 272495 |
04/10/2011 | 16.66p | 16.66p | 15.42p | 15.54p | 150342 |
03/10/2011 | 16.66p | 16.76p | 16.41p | 16.66p | 20106 |
30/09/2011 | 17.41p | 17.41p | 16.04p | 16.66p | 40396 |
29/09/2011 | 17.66p | 17.66p | 17.41p | 17.41p | 80423 |
28/09/2011 | 17.41p | 17.91p | 17.41p | 17.66p | 88466 |
27/09/2011 | 17.41p | 17.76p | 16.91p | 17.41p | 49259 |
26/09/2011 | 17.53p | 17.72p | 16.91p | 17.16p | 152433 |
23/09/2011 | 17.66p | 17.86p | 16.91p | 17.53p | 212931 |
22/09/2011 | 18.65p | 19.15p | 17.61p | 17.66p | 36330 |
21/09/2011 | 19.15p | 19.15p | 18.90p | 19.15p | 36291 |
20/09/2011 | 19.15p | 19.15p | 18.90p | 19.15p | 52797 |
19/09/2011 | 19.15p | 19.25p | 18.90p | 19.15p | 63954 |
16/09/2011 | 19.40p | 19.40p | 18.53p | 19.15p | 133366 |
15/09/2011 | 19.40p | 19.40p | 18.90p | 19.40p | 25132 |
14/09/2011 | 20.02p | 20.02p | 18.90p | 19.40p | 138719 |
13/09/2011 | 19.89p | 19.89p | 19.70p | 19.89p | 1005 |
12/09/2011 | 19.89p | 19.89p | 19.70p | 19.89p | 38430 |
09/09/2011 | 19.89p | 19.89p | 19.65p | 19.89p | 13069 |
08/09/2011 | 19.89p | 20.14p | 19.73p | 19.89p | 0 |
07/09/2011 | 19.77p | 20.14p | 19.73p | 19.89p | 221963 |
06/09/2011 | 19.77p | 19.77p | 19.51p | 19.77p | 0 |
05/09/2011 | 19.77p | 19.77p | 19.51p | 19.77p | 11561 |
02/09/2011 | 18.90p | 19.77p | 18.90p | 19.77p | 74031 |
01/09/2011 | 18.15p | 18.90p | 17.91p | 18.90p | 517966 |
31/08/2011 | 18.15p | 18.15p | 17.91p | 18.15p | 68762 |
30/08/2011 | 18.15p | 18.15p | 17.41p | 18.15p | 70371 |
26/08/2011 | 18.15p | 18.15p | 17.91p | 18.15p | 16703 |
25/08/2011 | 18.15p | 18.30p | 18.15p | 18.15p | 93243 |
24/08/2011 | 18.65p | 18.65p | 17.91p | 18.15p | 96006 |
23/08/2011 | 18.65p | 18.90p | 18.50p | 18.65p | 110433 |
22/08/2011 | 18.65p | 18.65p | 18.41p | 18.65p | 43640 |
19/08/2011 | 19.52p | 19.52p | 17.92p | 18.65p | 94108 |
18/08/2011 | 20.64p | 20.64p | 18.95p | 19.52p | 180523 |
17/08/2011 | 20.64p | 20.64p | 20.59p | 20.64p | 72381 |
16/08/2011 | 20.27p | 20.27p | 20.14p | 20.27p | 15582 |
15/08/2011 | 20.27p | 20.27p | 20.26p | 20.27p | 15552 |
12/08/2011 | 19.65p | 20.36p | 19.65p | 20.27p | 95751 |
11/08/2011 | 19.27p | 19.52p | 19.20p | 19.52p | 52004 |
10/08/2011 | 19.40p | 19.87p | 19.15p | 19.27p | 126905 |
09/08/2011 | 19.40p | 19.50p | 18.90p | 19.15p | 130002 |
08/08/2011 | 19.65p | 19.65p | 19.15p | 19.65p | 100529 |
05/08/2011 | 21.51p | 22.01p | 18.90p | 19.65p | 206300 |
04/08/2011 | 22.01p | 22.01p | 21.88p | 22.01p | 26089 |
03/08/2011 | 22.63p | 22.63p | 21.39p | 22.01p | 309794 |
02/08/2011 | 22.63p | 22.63p | 22.38p | 22.63p | 167770 |
01/08/2011 | 22.63p | 22.63p | 22.63p | 22.63p | 0 |
29/07/2011 | 22.38p | 22.68p | 22.18p | 22.63p | 783094 |
28/07/2011 | 22.51p | 22.77p | 22.38p | 22.38p | 15079 |
27/07/2011 | 22.01p | 22.51p | 21.88p | 22.51p | 289880 |
26/07/2011 | 22.88p | 22.88p | 21.26p | 22.01p | 399065 |
25/07/2011 | 22.88p | 22.88p | 22.38p | 22.88p | 40575 |
22/07/2011 | 23.13p | 23.13p | 22.88p | 23.13p | 23516 |
21/07/2011 | 23.13p | 23.13p | 22.88p | 23.13p | 44000 |
20/07/2011 | 23.13p | 23.28p | 22.88p | 23.13p | 118409 |
19/07/2011 | 23.00p | 23.38p | 22.66p | 23.13p | 145392 |
18/07/2011 | 25.37p | 25.58p | 22.88p | 23.00p | 646654 |
15/07/2011 | 24.62p | 24.62p | 24.37p | 24.62p | 234441 |
14/07/2011 | 24.62p | 24.62p | 24.37p | 24.62p | 104136 |
13/07/2011 | 24.62p | 24.62p | 24.12p | 24.62p | 194875 |
12/07/2011 | 24.62p | 24.62p | 24.37p | 24.62p | 86094 |
11/07/2011 | 24.74p | 24.74p | 24.37p | 24.74p | 51893 |
08/07/2011 | 24.99p | 25.00p | 24.37p | 24.74p | 139836 |
07/07/2011 | 24.99p | 24.99p | 24.62p | 24.99p | 363166 |
06/07/2011 | 23.62p | 25.37p | 22.88p | 24.99p | 625411 |
05/07/2011 | 23.62p | 23.87p | 23.48p | 23.62p | 24023 |
04/07/2011 | 23.87p | 24.10p | 23.38p | 23.62p | 222399 |
01/07/2011 | 24.74p | 24.74p | 23.50p | 23.87p | 166599 |
30/06/2011 | 24.99p | 24.99p | 24.37p | 24.74p | 227196 |
29/06/2011 | 24.99p | 24.99p | 24.87p | 24.99p | 78269 |
28/06/2011 | 24.99p | 24.99p | 24.87p | 24.99p | 303599 |
27/06/2011 | 25.12p | 25.12p | 24.87p | 24.99p | 25132 |
24/06/2011 | 25.12p | 25.17p | 24.87p | 25.12p | 166485 |
23/06/2011 | 25.12p | 25.24p | 23.87p | 25.12p | 682082 |
22/06/2011 | 25.12p | 25.30p | 24.99p | 25.12p | 80631 |
21/06/2011 | 25.37p | 25.56p | 24.87p | 25.12p | 97317 |
20/06/2011 | 25.61p | 25.61p | 24.87p | 25.37p | 223107 |
17/06/2011 | 25.61p | 25.70p | 24.87p | 25.61p | 37454 |
16/06/2011 | 26.11p | 26.11p | 25.37p | 25.61p | 288995 |
15/06/2011 | 26.24p | 26.36p | 25.86p | 26.11p | 390802 |
14/06/2011 | 26.11p | 26.36p | 25.89p | 26.24p | 1059552 |
13/06/2011 | 26.11p | 26.11p | 25.86p | 26.11p | 121489 |
10/06/2011 | 26.11p | 26.16p | 25.86p | 26.11p | 117698 |
09/06/2011 | 26.11p | 26.16p | 25.87p | 26.11p | 254401 |
08/06/2011 | 26.11p | 26.24p | 25.86p | 26.11p | 98384 |
07/06/2011 | 25.61p | 26.26p | 25.47p | 26.11p | 91944 |
06/06/2011 | 25.61p | 25.72p | 25.37p | 25.61p | 100316 |
03/06/2011 | 25.86p | 25.86p | 25.37p | 25.61p | 204795 |
02/06/2011 | 25.86p | 25.86p | 25.61p | 25.86p | 11712 |
01/06/2011 | 27.36p | 27.36p | 25.37p | 25.86p | 455480 |
31/05/2011 | 26.98p | 27.65p | 26.86p | 27.36p | 270500 |
27/05/2011 | 26.24p | 26.46p | 24.77p | 26.24p | 156433 |
26/05/2011 | 24.99p | 26.31p | 24.77p | 26.24p | 596355 |
25/05/2011 | 24.99p | 24.99p | 24.63p | 24.99p | 537971 |
24/05/2011 | 24.99p | 24.99p | 24.66p | 24.99p | 45464 |
23/05/2011 | 24.99p | 24.99p | 24.66p | 24.99p | 419136 |
20/05/2011 | 24.87p | 24.99p | 24.46p | 24.99p | 45036 |
19/05/2011 | 25.12p | 25.12p | 24.87p | 24.87p | 20106 |
18/05/2011 | 25.12p | 25.12p | 24.87p | 25.12p | 289798 |
17/05/2011 | 25.37p | 25.37p | 24.87p | 25.12p | 200937 |
16/05/2011 | 25.61p | 25.61p | 23.87p | 25.12p | 335847 |
13/05/2011 | 25.61p | 25.66p | 25.37p | 25.61p | 156603 |
12/05/2011 | 25.61p | 25.75p | 25.33p | 25.61p | 242549 |
11/05/2011 | 25.12p | 25.61p | 24.87p | 25.61p | 44492 |
10/05/2011 | 25.61p | 25.61p | 24.37p | 25.12p | 496857 |
09/05/2011 | 26.86p | 26.86p | 24.87p | 25.61p | 402836 |
06/05/2011 | 27.48p | 27.48p | 26.36p | 26.86p | 277599 |
05/05/2011 | 27.85p | 27.95p | 27.48p | 27.48p | 245541 |
04/05/2011 | 29.10p | 29.10p | 27.85p | 27.85p | 385395 |
03/05/2011 | 28.85p | 29.34p | 28.85p | 29.10p | 164316 |
28/04/2011 | 28.85p | 29.20p | 28.47p | 28.85p | 142825 |
27/04/2011 | 28.60p | 29.20p | 28.35p | 28.85p | 100306 |
26/04/2011 | 28.10p | 28.78p | 27.99p | 28.35p | 271537 |
21/04/2011 | 28.10p | 28.27p | 27.85p | 28.10p | 253446 |
20/04/2011 | 28.10p | 28.35p | 27.85p | 28.10p | 905071 |
19/04/2011 | 27.85p | 28.35p | 27.50p | 28.10p | 186425 |
18/04/2011 | 28.72p | 29.01p | 27.36p | 27.85p | 213712 |
15/04/2011 | 29.10p | 29.22p | 28.35p | 28.72p | 14642108 |
14/04/2011 | 29.10p | 29.61p | 28.46p | 29.10p | 412946 |
13/04/2011 | 29.84p | 30.29p | 28.85p | 29.34p | 2455049 |
12/04/2011 | 28.35p | 30.24p | 28.35p | 29.84p | 475203 |
11/04/2011 | 28.10p | 29.10p | 27.85p | 28.35p | 224601 |
08/04/2011 | 29.59p | 29.59p | 27.62p | 28.10p | 694903 |
07/04/2011 | 27.11p | 29.84p | 26.96p | 29.59p | 379758 |
06/04/2011 | 27.11p | 27.16p | 26.36p | 27.11p | 488372 |
05/04/2011 | 27.85p | 27.85p | 26.36p | 27.11p | 2214221 |
04/04/2011 | 26.86p | 28.30p | 26.86p | 27.85p | 2809474 |
01/04/2011 | 26.36p | 27.45p | 26.36p | 26.86p | 740397 |
31/03/2011 | 30.96p | 32.19p | 26.24p | 26.61p | 1636242 |
30/03/2011 | 24.62p | 30.71p | 19.89p | 29.59p | 6135476 |
29/03/2011 | 19.89p | 20.02p | 19.65p | 19.89p | 188995 |
28/03/2011 | 20.14p | 20.14p | 19.89p | 19.89p | 199893 |
25/03/2011 | 20.14p | 20.14p | 19.89p | 20.14p | 125662 |
24/03/2011 | 20.14p | 20.14p | 19.89p | 20.14p | 160344 |
23/03/2011 | 20.02p | 20.27p | 19.89p | 20.14p | 0 |
22/03/2011 | 20.27p | 20.27p | 19.89p | 20.02p | 160865 |
21/03/2011 | 20.27p | 20.39p | 20.27p | 20.27p | 91653 |
18/03/2011 | 19.65p | 20.39p | 19.23p | 20.27p | 960796 |
17/03/2011 | 19.27p | 19.65p | 18.90p | 19.65p | 156939 |
16/03/2011 | 18.40p | 19.27p | 18.40p | 19.27p | 586232 |
15/03/2011 | 18.78p | 18.78p | 17.91p | 18.28p | 576918 |
14/03/2011 | 19.40p | 19.55p | 18.90p | 19.15p | 325324 |
11/03/2011 | 19.77p | 19.89p | 19.04p | 19.40p | 182006 |
10/03/2011 | 20.02p | 19.89p | 19.65p | 19.77p | 31170 |
09/03/2011 | 19.89p | 20.14p | 19.89p | 20.02p | 129808 |
08/03/2011 | 19.77p | 20.39p | 19.45p | 19.89p | 483790 |
07/03/2011 | 19.77p | 19.77p | 19.49p | 19.77p | 25824 |
04/03/2011 | 19.77p | 19.84p | 19.45p | 19.77p | 195082 |
03/03/2011 | 20.14p | 19.94p | 19.40p | 19.77p | 57849 |
02/03/2011 | 19.89p | 19.89p | 19.40p | 19.89p | 160114 |
01/03/2011 | 19.52p | 20.56p | 19.57p | 19.89p | 567885 |
28/02/2011 | 19.02p | 19.35p | 18.73p | 19.02p | 45238 |
25/02/2011 | 19.02p | 19.40p | 18.70p | 19.02p | 19840 |
24/02/2011 | 19.02p | 19.35p | 18.73p | 19.02p | 27143 |
23/02/2011 | 19.15p | 19.31p | 18.71p | 19.02p | 14195 |
22/02/2011 | 20.39p | 20.27p | 18.65p | 19.15p | 272141 |
21/02/2011 | 20.39p | 20.64p | 20.04p | 20.39p | 136720 |
18/02/2011 | 18.40p | 20.39p | 18.80p | 20.39p | 1010127 |
17/02/2011 | 18.03p | 18.40p | 17.98p | 18.40p | 597489 |
16/02/2011 | 16.54p | 18.36p | 16.41p | 18.03p | 1366590 |
15/02/2011 | 16.54p | 16.54p | 16.41p | 16.54p | 219005 |
14/02/2011 | 16.91p | 16.65p | 16.41p | 16.54p | 102334 |
11/02/2011 | 16.47p | 16.66p | 16.41p | 16.66p | 370175 |
10/02/2011 | 16.91p | 17.16p | 16.91p | 17.16p | 69437 |
09/02/2011 | 16.91p | 17.16p | 16.91p | 17.16p | 241682 |
08/02/2011 | 17.41p | 17.66p | 16.91p | 17.41p | 115366 |
07/02/2011 | 17.51p | 17.51p | 16.91p | 17.41p | 216580 |
04/02/2011 | 17.16p | 17.91p | 16.91p | 17.41p | 269850 |
03/02/2011 | 17.91p | 17.91p | 17.41p | 17.41p | 337873 |
02/02/2011 | 18.30p | 18.40p | 17.91p | 18.40p | 118851 |
01/02/2011 | 18.40p | 18.40p | 17.91p | 18.40p | 40473 |
31/01/2011 | 18.40p | 18.40p | 17.91p | 18.40p | 31589 |
28/01/2011 | 18.65p | 18.65p | 17.66p | 18.40p | 702685 |
27/01/2011 | 18.90p | 19.15p | 18.40p | 18.65p | 671426 |
26/01/2011 | 19.65p | 19.65p | 18.90p | 19.15p | 233270 |
25/01/2011 | 20.14p | 20.14p | 19.15p | 19.65p | 538466 |
24/01/2011 | 20.14p | 20.32p | 19.65p | 20.14p | 543595 |
21/01/2011 | 20.14p | 20.34p | 19.99p | 20.14p | 449803 |
20/01/2011 | 20.14p | 20.30p | 20.09p | 20.14p | 98022 |
19/01/2011 | 19.89p | 20.27p | 19.40p | 20.14p | 218823 |
18/01/2011 | 19.89p | 19.89p | 19.65p | 19.89p | 163589 |
17/01/2011 | 19.89p | 19.89p | 19.50p | 19.89p | 187286 |
14/01/2011 | 20.02p | 20.04p | 19.15p | 19.89p | 375635 |
13/01/2011 | 20.14p | 20.84p | 19.81p | 19.89p | 887165 |
12/01/2011 | 18.45p | 19.30p | 18.45p | 18.90p | 250284 |
11/01/2011 | 18.40p | 19.15p | 18.40p | 18.90p | 527217 |
10/01/2011 | 19.15p | 19.15p | 18.90p | 19.15p | 201714 |
07/01/2011 | 19.40p | 19.40p | 18.90p | 19.15p | 227424 |
06/01/2011 | 19.40p | 19.40p | 18.90p | 19.40p | 10053 |
05/01/2011 | 19.40p | 19.60p | 18.90p | 19.40p | 358014 |
*Close Price adjusted for both dividends and splits