Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/09/2011 | 24.70p | 24.70p | 23.02p | 24.12p | 22500 |
19/09/2011 | 23.25p | 24.00p | 23.00p | 24.00p | 33998 |
16/09/2011 | 23.50p | 24.25p | 23.50p | 24.25p | 37124 |
15/09/2011 | 23.25p | 24.25p | 23.00p | 24.25p | 45412 |
14/09/2011 | 23.00p | 23.50p | 23.00p | 23.50p | 15451 |
13/09/2011 | 23.00p | 23.25p | 23.00p | 23.25p | 17863 |
12/09/2011 | 23.50p | 24.00p | 23.27p | 24.00p | 6000 |
09/09/2011 | 23.50p | 23.88p | 23.25p | 23.88p | 20000 |
08/09/2011 | 24.20p | 24.20p | 24.00p | 24.00p | 4100 |
07/09/2011 | 23.75p | 24.20p | 23.70p | 24.12p | 92598 |
06/09/2011 | 23.75p | 24.25p | 23.52p | 24.25p | 18593 |
05/09/2011 | 24.25p | 24.25p | 23.00p | 24.00p | 466503 |
02/09/2011 | 24.40p | 24.88p | 24.40p | 24.88p | 18676 |
01/09/2011 | 24.50p | 24.81p | 24.50p | 24.63p | 72819 |
31/08/2011 | 24.50p | 24.75p | 24.01p | 24.63p | 55000 |
30/08/2011 | 25.00p | 25.00p | 23.51p | 24.50p | 85196 |
26/08/2011 | 24.63p | 24.63p | 23.51p | 24.25p | 17714 |
25/08/2011 | 23.00p | 24.25p | 23.00p | 24.25p | 123012 |
24/08/2011 | 23.51p | 24.00p | 23.51p | 24.00p | 8860 |
23/08/2011 | 23.50p | 23.88p | 23.25p | 23.88p | 144567 |
22/08/2011 | 23.50p | 23.50p | 23.25p | 23.38p | 31133 |
19/08/2011 | 24.50p | 24.51p | 23.77p | 23.88p | 55430 |
18/08/2011 | 25.33p | 25.40p | 24.81p | 25.13p | 96606 |
17/08/2011 | 25.40p | 25.40p | 24.75p | 25.13p | 9273 |
16/08/2011 | 25.19p | 25.39p | 24.71p | 25.00p | 25500 |
15/08/2011 | 24.00p | 25.00p | 24.00p | 25.00p | 294512 |
12/08/2011 | 24.00p | 24.00p | 23.01p | 23.88p | 38648 |
11/08/2011 | 23.35p | 23.35p | 23.25p | 23.25p | 25608 |
10/08/2011 | 23.00p | 23.35p | 22.75p | 23.00p | 141227 |
09/08/2011 | 22.00p | 23.00p | 21.00p | 22.75p | 270326 |
08/08/2011 | 22.50p | 22.86p | 21.50p | 22.38p | 145966 |
05/08/2011 | 24.00p | 24.88p | 21.52p | 23.00p | 340888 |
04/08/2011 | 26.25p | 26.34p | 23.84p | 24.88p | 383107 |
03/08/2011 | 26.00p | 26.30p | 25.26p | 25.62p | 383128 |
02/08/2011 | 26.00p | 26.33p | 25.60p | 26.00p | 136472 |
01/08/2011 | 26.33p | 26.33p | 26.01p | 26.25p | 89237 |
29/07/2011 | 26.00p | 26.25p | 26.00p | 26.25p | 0 |
28/07/2011 | 26.00p | 26.25p | 26.00p | 26.25p | 21024 |
27/07/2011 | 26.00p | 26.25p | 26.00p | 26.25p | 37080 |
26/07/2011 | 26.85p | 26.95p | 26.01p | 26.37p | 442469 |
25/07/2011 | 26.88p | 26.88p | 26.00p | 26.50p | 54628 |
22/07/2011 | 26.44p | 26.90p | 26.44p | 26.63p | 97571 |
21/07/2011 | 26.10p | 26.10p | 25.55p | 26.00p | 44488 |
20/07/2011 | 26.60p | 26.60p | 25.27p | 26.12p | 22500 |
19/07/2011 | 26.00p | 26.69p | 26.00p | 26.37p | 40300 |
18/07/2011 | 26.75p | 26.75p | 25.50p | 26.12p | 129075 |
15/07/2011 | 27.00p | 27.00p | 26.31p | 26.50p | 149000 |
14/07/2011 | 27.00p | 27.00p | 26.65p | 26.88p | 37829 |
13/07/2011 | 27.00p | 27.45p | 26.75p | 27.00p | 198777 |
12/07/2011 | 27.25p | 27.93p | 26.88p | 27.25p | 186019 |
11/07/2011 | 27.75p | 29.50p | 27.25p | 27.88p | 1019505 |
08/07/2011 | 26.50p | 27.50p | 26.50p | 27.00p | 417717 |
07/07/2011 | 27.00p | 27.70p | 26.60p | 27.25p | 433060 |
06/07/2011 | 26.25p | 26.85p | 26.00p | 26.75p | 1250558 |
05/07/2011 | 25.66p | 25.91p | 24.65p | 25.38p | 88504 |
04/07/2011 | 25.38p | 25.65p | 24.65p | 25.25p | 38575 |
01/07/2011 | 25.00p | 25.79p | 24.35p | 25.00p | 84000 |
30/06/2011 | 25.10p | 25.79p | 25.10p | 25.50p | 22095 |
29/06/2011 | 25.13p | 25.60p | 25.13p | 25.38p | 37686 |
28/06/2011 | 25.74p | 25.74p | 25.13p | 25.13p | 3000 |
27/06/2011 | 25.75p | 25.90p | 24.88p | 24.88p | 246340 |
24/06/2011 | 25.50p | 25.75p | 23.92p | 25.75p | 126728 |
23/06/2011 | 25.25p | 25.35p | 23.92p | 24.50p | 56235 |
22/06/2011 | 25.00p | 25.25p | 24.85p | 25.25p | 123367 |
21/06/2011 | 23.50p | 24.85p | 23.50p | 24.00p | 75150 |
20/06/2011 | 24.00p | 24.88p | 23.30p | 24.00p | 290375 |
17/06/2011 | 24.50p | 25.50p | 24.08p | 24.63p | 624462 |
16/06/2011 | 25.25p | 25.50p | 24.02p | 25.00p | 296396 |
15/06/2011 | 27.00p | 28.00p | 25.31p | 25.62p | 272581 |
14/06/2011 | 27.25p | 27.75p | 27.00p | 27.50p | 119930 |
13/06/2011 | 27.40p | 27.40p | 26.00p | 26.50p | 76426 |
10/06/2011 | 26.75p | 27.46p | 26.75p | 27.13p | 147163 |
09/06/2011 | 27.00p | 27.75p | 27.00p | 27.25p | 409850 |
08/06/2011 | 27.00p | 27.59p | 26.00p | 26.63p | 202480 |
07/06/2011 | 26.00p | 26.95p | 25.17p | 26.37p | 627394 |
06/06/2011 | 27.50p | 29.44p | 26.94p | 27.00p | 1143199 |
03/06/2011 | 25.00p | 26.50p | 24.25p | 26.50p | 609004 |
02/06/2011 | 23.75p | 24.50p | 23.45p | 24.25p | 379499 |
01/06/2011 | 23.00p | 24.50p | 22.50p | 24.50p | 223587 |
31/05/2011 | 22.50p | 23.55p | 20.00p | 22.50p | 2261027 |
27/05/2011 | 24.50p | 24.65p | 23.00p | 23.50p | 234092 |
26/05/2011 | 22.50p | 24.50p | 22.00p | 24.50p | 2013404 |
25/05/2011 | 23.00p | 23.50p | 22.00p | 22.00p | 79792 |
24/05/2011 | 23.64p | 23.95p | 23.00p | 23.50p | 82632 |
23/05/2011 | 21.00p | 23.64p | 20.50p | 23.50p | 398988 |
20/05/2011 | 20.73p | 20.73p | 20.50p | 20.50p | 19038 |
19/05/2011 | 20.81p | 20.81p | 19.84p | 20.63p | 59750 |
18/05/2011 | 20.80p | 20.80p | 20.50p | 20.50p | 100000 |
17/05/2011 | 19.25p | 19.50p | 19.00p | 19.50p | 50926 |
16/05/2011 | 21.00p | 21.00p | 19.63p | 19.63p | 160040 |
13/05/2011 | 20.50p | 21.00p | 20.50p | 21.00p | 120100 |
12/05/2011 | 20.50p | 21.40p | 20.50p | 21.13p | 43694 |
11/05/2011 | 21.00p | 21.25p | 21.00p | 21.25p | 30000 |
10/05/2011 | 23.50p | 24.25p | 21.00p | 21.00p | 2103400 |
09/05/2011 | 21.00p | 28.00p | 19.75p | 23.50p | 856938 |
06/05/2011 | 19.76p | 20.13p | 19.76p | 20.13p | 12848 |
05/05/2011 | 20.50p | 20.50p | 20.00p | 20.13p | 183996 |
04/05/2011 | 19.00p | 22.50p | 17.85p | 19.75p | 1260503 |
03/05/2011 | 20.00p | 20.15p | 19.50p | 19.75p | 290670 |
28/04/2011 | 20.60p | 20.75p | 20.50p | 20.75p | 47952 |
27/04/2011 | 20.60p | 21.20p | 20.51p | 21.00p | 38079 |
26/04/2011 | 20.70p | 20.75p | 20.70p | 20.75p | 3944 |
21/04/2011 | 20.50p | 21.00p | 20.50p | 20.87p | 0 |
20/04/2011 | 20.50p | 21.00p | 20.50p | 21.00p | 74000 |
19/04/2011 | 21.00p | 21.37p | 20.70p | 21.00p | 0 |
18/04/2011 | 21.00p | 21.37p | 20.70p | 21.00p | 0 |
15/04/2011 | 21.00p | 21.37p | 20.70p | 21.00p | 22118 |
14/04/2011 | 21.63p | 21.63p | 20.65p | 21.25p | 13687 |
13/04/2011 | 21.00p | 21.13p | 21.00p | 21.13p | 75000 |
12/04/2011 | 21.00p | 22.00p | 19.05p | 21.00p | 0 |
11/04/2011 | 21.00p | 22.00p | 19.05p | 21.25p | 308874 |
08/04/2011 | 20.50p | 20.50p | 19.10p | 20.13p | 183350 |
07/04/2011 | 20.51p | 21.00p | 20.51p | 21.00p | 20205 |
06/04/2011 | 20.63p | 21.25p | 20.63p | 21.25p | 83395 |
05/04/2011 | 21.05p | 22.18p | 20.67p | 21.00p | 123310 |
04/04/2011 | 22.00p | 23.00p | 21.00p | 21.50p | 176867 |
01/04/2011 | 22.75p | 22.75p | 22.00p | 22.62p | 971359 |
31/03/2011 | 22.50p | 22.62p | 22.00p | 22.62p | 63445 |
30/03/2011 | 23.50p | 23.50p | 22.50p | 22.88p | 181503 |
29/03/2011 | 23.50p | 23.75p | 23.50p | 23.75p | 34333 |
28/03/2011 | 24.00p | 24.69p | 23.65p | 24.00p | 16741 |
25/03/2011 | 23.24p | 24.92p | 23.24p | 23.75p | 37353 |
24/03/2011 | 24.90p | 24.90p | 24.00p | 24.00p | 0 |
23/03/2011 | 24.90p | 24.90p | 24.00p | 24.00p | 6000 |
22/03/2011 | 22.75p | 24.90p | 22.75p | 24.00p | 332309 |
21/03/2011 | 24.20p | 24.34p | 23.63p | 23.63p | 0 |
18/03/2011 | 24.20p | 24.34p | 23.63p | 23.63p | 31288 |
17/03/2011 | 24.07p | 24.07p | 23.21p | 23.50p | 32321 |
16/03/2011 | 23.00p | 25.00p | 21.65p | 24.50p | 97661 |
15/03/2011 | 22.00p | 22.50p | 20.00p | 21.75p | 362493 |
14/03/2011 | 24.00p | 24.75p | 22.02p | 23.00p | 152004 |
11/03/2011 | 26.00p | 26.00p | 24.50p | 24.75p | 188988 |
10/03/2011 | 25.50p | 25.97p | 24.80p | 25.25p | 19548 |
09/03/2011 | 24.25p | 24.89p | 23.90p | 24.63p | 100762 |
08/03/2011 | 24.20p | 24.41p | 24.12p | 24.12p | 93981 |
07/03/2011 | 24.00p | 24.59p | 22.65p | 23.75p | 170210 |
04/03/2011 | 23.50p | 24.00p | 23.00p | 23.75p | 200688 |
03/03/2011 | 22.50p | 23.00p | 22.50p | 23.00p | 25697 |
02/03/2011 | 23.50p | 23.50p | 21.10p | 23.25p | 365554 |
01/03/2011 | 24.50p | 24.81p | 23.28p | 24.00p | 119957 |
28/02/2011 | 25.80p | 25.80p | 24.50p | 25.25p | 69332 |
25/02/2011 | 25.80p | 25.80p | 25.25p | 25.25p | 11899 |
24/02/2011 | 24.60p | 26.28p | 24.60p | 25.25p | 25305 |
23/02/2011 | 26.88p | 26.88p | 25.09p | 25.87p | 98227 |
22/02/2011 | 27.00p | 28.28p | 26.00p | 26.50p | 150533 |
21/02/2011 | 27.00p | 28.30p | 27.00p | 27.75p | 30711 |
18/02/2011 | 28.00p | 28.75p | 27.63p | 27.63p | 408611 |
17/02/2011 | 27.50p | 28.37p | 26.59p | 27.63p | 105000 |
16/02/2011 | 28.50p | 28.50p | 28.13p | 28.50p | 73753 |
15/02/2011 | 28.00p | 28.69p | 28.00p | 28.00p | 82625 |
14/02/2011 | 27.88p | 27.88p | 26.59p | 27.75p | 68903 |
11/02/2011 | 27.25p | 28.24p | 26.82p | 27.75p | 343059 |
10/02/2011 | 26.70p | 28.25p | 26.60p | 27.50p | 237146 |
09/02/2011 | 27.00p | 27.50p | 26.96p | 27.50p | 39698 |
08/02/2011 | 27.12p | 27.88p | 26.50p | 27.50p | 152140 |
07/02/2011 | 27.85p | 27.85p | 26.68p | 27.25p | 89817 |
04/02/2011 | 27.25p | 27.68p | 26.57p | 27.50p | 186059 |
03/02/2011 | 27.75p | 27.75p | 26.55p | 26.75p | 236817 |
02/02/2011 | 26.75p | 28.17p | 26.65p | 27.25p | 46470 |
01/02/2011 | 27.75p | 28.69p | 27.75p | 28.00p | 62286 |
31/01/2011 | 28.00p | 28.00p | 27.00p | 27.75p | 39250 |
28/01/2011 | 28.00p | 28.34p | 27.66p | 28.00p | 47942 |
27/01/2011 | 26.50p | 28.38p | 26.50p | 28.00p | 195452 |
26/01/2011 | 27.25p | 27.25p | 25.50p | 26.25p | 226127 |
25/01/2011 | 28.50p | 28.95p | 27.38p | 28.25p | 48186 |
24/01/2011 | 29.50p | 30.00p | 29.00p | 29.00p | 88282 |
21/01/2011 | 30.00p | 30.00p | 29.51p | 29.75p | 66547 |
20/01/2011 | 30.00p | 30.10p | 30.00p | 30.00p | 1267 |
19/01/2011 | 29.75p | 30.85p | 29.75p | 30.00p | 1094865 |
18/01/2011 | 30.50p | 30.85p | 30.05p | 30.50p | 119787 |
17/01/2011 | 30.13p | 30.85p | 30.11p | 30.50p | 194450 |
14/01/2011 | 31.00p | 31.25p | 30.00p | 30.50p | 207647 |
13/01/2011 | 30.90p | 30.95p | 29.66p | 30.25p | 97425 |
12/01/2011 | 30.50p | 30.90p | 29.75p | 30.25p | 135655 |
11/01/2011 | 30.50p | 30.50p | 29.55p | 30.00p | 89329 |
10/01/2011 | 29.50p | 30.10p | 29.05p | 29.75p | 193717 |
07/01/2011 | 29.00p | 29.45p | 28.89p | 29.00p | 53545 |
06/01/2011 | 29.75p | 30.74p | 29.01p | 29.50p | 227030 |
05/01/2011 | 31.50p | 31.50p | 30.00p | 30.25p | 113515 |
04/01/2011 | 32.00p | 33.49p | 31.76p | 32.75p | 52421 |
31/12/2010 | 32.50p | 32.50p | 31.55p | 32.00p | 75523 |
30/12/2010 | 33.00p | 33.00p | 31.82p | 32.50p | 217660 |
29/12/2010 | 29.00p | 33.50p | 29.00p | 32.25p | 877301 |
24/12/2010 | 28.75p | 28.89p | 28.11p | 28.50p | 45123 |
23/12/2010 | 29.00p | 29.00p | 27.58p | 28.25p | 219205 |
22/12/2010 | 28.25p | 29.00p | 28.25p | 28.50p | 102358 |
21/12/2010 | 26.75p | 28.89p | 26.25p | 28.25p | 188092 |
20/12/2010 | 26.50p | 26.75p | 26.25p | 26.50p | 50565 |
17/12/2010 | 26.75p | 26.75p | 26.00p | 26.50p | 313144 |
16/12/2010 | 26.00p | 26.75p | 25.50p | 26.25p | 268392 |
15/12/2010 | 26.50p | 26.74p | 25.69p | 26.50p | 779708 |
14/12/2010 | 26.00p | 26.50p | 26.00p | 26.00p | 573149 |
13/12/2010 | 25.75p | 26.25p | 25.00p | 25.75p | 538472 |
10/12/2010 | 24.50p | 25.54p | 24.50p | 25.00p | 16519 |
09/12/2010 | 25.25p | 25.60p | 24.65p | 25.25p | 1574497 |
08/12/2010 | 25.00p | 25.65p | 24.50p | 25.25p | 277900 |
07/12/2010 | 25.25p | 25.75p | 24.50p | 25.25p | 500700 |
06/12/2010 | 25.00p | 25.65p | 24.71p | 25.25p | 27572 |
03/12/2010 | 24.50p | 25.50p | 24.50p | 25.00p | 300000 |
02/12/2010 | 24.25p | 24.50p | 23.67p | 24.00p | 26204 |
*Close Price adjusted for both dividends and splits