Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2010 | 45.00p | 51.67p | 45.00p | 45.83p | 8268 |
05/03/2010 | 45.00p | 50.00p | 45.00p | 45.00p | 0 |
04/03/2010 | 45.00p | 50.00p | 45.00p | 45.00p | 0 |
03/03/2010 | 44.17p | 50.00p | 44.17p | 45.00p | 0 |
02/03/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 0 |
01/03/2010 | 44.17p | 50.00p | 44.17p | 44.17p | 9000 |
26/02/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 0 |
25/02/2010 | 44.17p | 46.67p | 41.67p | 44.17p | 3174 |
24/02/2010 | 44.17p | 48.33p | 43.75p | 44.17p | 4206 |
23/02/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 6000 |
22/02/2010 | 44.17p | 48.33p | 43.75p | 44.17p | 900 |
19/02/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 0 |
18/02/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 0 |
17/02/2010 | 44.17p | 48.33p | 43.75p | 44.17p | 21528 |
16/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
15/02/2010 | 45.83p | 48.33p | 43.75p | 45.83p | 5502 |
12/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
11/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
10/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
09/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
08/02/2010 | 45.83p | 49.33p | 45.83p | 45.83p | 4200 |
05/02/2010 | 48.33p | 48.33p | 45.00p | 45.83p | 7140 |
04/02/2010 | 38.33p | 50.00p | 38.33p | 48.33p | 8181 |
03/02/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
02/02/2010 | 38.33p | 43.33p | 38.33p | 38.33p | 3000 |
01/02/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
29/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
28/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
27/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
26/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
25/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
22/01/2010 | 38.33p | 38.33p | 37.50p | 38.33p | 9222 |
21/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
20/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
19/01/2010 | 38.33p | 45.00p | 38.33p | 38.33p | 8850 |
18/01/2010 | 38.33p | 43.33p | 35.00p | 38.33p | 10107 |
15/01/2010 | 39.17p | 39.17p | 38.33p | 39.17p | 0 |
14/01/2010 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
13/01/2010 | 39.17p | 43.33p | 35.83p | 39.17p | 4686 |
12/01/2010 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
11/01/2010 | 39.17p | 43.33p | 35.83p | 39.17p | 5769 |
08/01/2010 | 39.17p | 40.00p | 38.33p | 39.17p | 18066 |
07/01/2010 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
06/01/2010 | 39.17p | 43.33p | 39.17p | 39.17p | 8538 |
05/01/2010 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
04/01/2010 | 39.17p | 39.17p | 38.33p | 39.17p | 0 |
31/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
30/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
29/12/2009 | 39.17p | 39.17p | 38.33p | 39.17p | 0 |
24/12/2009 | 39.17p | 39.17p | 35.83p | 39.17p | 2475 |
23/12/2009 | 39.17p | 40.00p | 38.33p | 39.17p | 0 |
22/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
21/12/2009 | 40.00p | 45.00p | 38.33p | 39.17p | 11028 |
18/12/2009 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
17/12/2009 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
16/12/2009 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
15/12/2009 | 39.17p | 43.33p | 39.17p | 40.00p | 7500 |
14/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
11/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
10/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
09/12/2009 | 39.17p | 39.17p | 38.33p | 39.17p | 0 |
08/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
07/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
04/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
03/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
02/12/2009 | 39.17p | 40.00p | 38.33p | 39.17p | 0 |
01/12/2009 | 39.17p | 39.17p | 38.33p | 39.17p | 0 |
30/11/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
27/11/2009 | 39.17p | 39.17p | 38.33p | 39.17p | 0 |
26/11/2009 | 39.17p | 39.17p | 38.33p | 39.17p | 0 |
25/11/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
24/11/2009 | 39.17p | 39.17p | 38.33p | 39.17p | 0 |
23/11/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
20/11/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
19/11/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
18/11/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
17/11/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
16/11/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
13/11/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
12/11/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
11/11/2009 | 40.83p | 40.83p | 38.33p | 39.17p | 6000 |
10/11/2009 | 40.83p | 40.83p | 40.00p | 40.83p | 0 |
09/11/2009 | 40.83p | 40.83p | 40.00p | 40.83p | 0 |
06/11/2009 | 40.83p | 40.83p | 40.00p | 40.83p | 0 |
05/11/2009 | 40.83p | 40.83p | 40.00p | 40.83p | 0 |
04/11/2009 | 40.83p | 40.83p | 40.00p | 40.83p | 0 |
03/11/2009 | 40.83p | 40.83p | 40.00p | 40.83p | 0 |
02/11/2009 | 40.83p | 40.83p | 40.00p | 40.83p | 0 |
30/10/2009 | 40.83p | 40.83p | 40.00p | 40.83p | 0 |
29/10/2009 | 40.00p | 40.83p | 40.00p | 40.83p | 0 |
28/10/2009 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
27/10/2009 | 43.33p | 43.33p | 40.00p | 40.00p | 0 |
26/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
23/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
22/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
21/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
20/10/2009 | 43.33p | 43.33p | 40.00p | 43.33p | 0 |
19/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
16/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
15/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
14/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
13/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
12/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
09/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
08/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
07/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
06/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
05/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
02/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
01/10/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
30/09/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
29/09/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
28/09/2009 | 43.33p | 46.67p | 43.33p | 43.33p | 0 |
25/09/2009 | 42.50p | 46.67p | 42.50p | 43.33p | 0 |
24/09/2009 | 45.00p | 45.00p | 41.67p | 41.67p | 0 |
23/09/2009 | 45.00p | 45.00p | 43.33p | 45.00p | 0 |
22/09/2009 | 45.00p | 45.00p | 43.33p | 45.00p | 0 |
21/09/2009 | 45.00p | 45.00p | 43.33p | 45.00p | 0 |
*Close Price adjusted for both dividends and splits