Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/11/2010 | 22.00p | 22.25p | 21.50p | 22.25p | 2121580 |
16/11/2010 | 22.00p | 22.50p | 22.00p | 22.50p | 10000 |
15/11/2010 | 22.50p | 22.95p | 22.10p | 22.50p | 26032 |
12/11/2010 | 22.50p | 23.00p | 22.50p | 22.50p | 2200 |
11/11/2010 | 22.25p | 22.95p | 22.00p | 22.50p | 548579 |
10/11/2010 | 22.75p | 23.31p | 21.60p | 22.25p | 194437 |
09/11/2010 | 23.00p | 23.94p | 22.75p | 23.50p | 61649 |
08/11/2010 | 23.75p | 24.00p | 23.50p | 24.00p | 35000 |
05/11/2010 | 24.00p | 24.00p | 23.00p | 23.75p | 141557 |
04/11/2010 | 24.00p | 24.00p | 23.18p | 24.00p | 4022 |
03/11/2010 | 24.00p | 24.00p | 23.65p | 24.00p | 15000 |
02/11/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
01/11/2010 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
29/10/2010 | 23.50p | 24.44p | 23.50p | 23.50p | 20000 |
28/10/2010 | 24.00p | 24.35p | 22.90p | 24.00p | 200225 |
27/10/2010 | 23.75p | 23.75p | 22.84p | 23.25p | 72095 |
26/10/2010 | 23.50p | 23.60p | 22.43p | 23.00p | 131468 |
25/10/2010 | 23.50p | 24.00p | 23.50p | 24.00p | 37666 |
22/10/2010 | 24.75p | 25.00p | 24.34p | 24.50p | 6690 |
21/10/2010 | 24.75p | 25.00p | 24.30p | 24.75p | 8000 |
20/10/2010 | 24.75p | 24.75p | 24.50p | 24.75p | 12452 |
19/10/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
18/10/2010 | 25.00p | 25.00p | 24.75p | 24.75p | 16109 |
15/10/2010 | 24.75p | 25.00p | 24.75p | 24.75p | 3940 |
14/10/2010 | 24.25p | 25.00p | 24.25p | 24.75p | 37463 |
13/10/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
12/10/2010 | 24.75p | 24.75p | 24.50p | 24.75p | 8300 |
11/10/2010 | 24.75p | 25.00p | 24.75p | 24.75p | 28009 |
08/10/2010 | 24.75p | 24.80p | 24.35p | 24.75p | 29999 |
07/10/2010 | 24.75p | 24.75p | 24.35p | 24.75p | 52000 |
06/10/2010 | 24.75p | 24.95p | 24.75p | 24.75p | 2741 |
05/10/2010 | 24.75p | 24.80p | 24.25p | 24.75p | 45666 |
04/10/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
01/10/2010 | 24.25p | 25.00p | 24.25p | 24.75p | 165500 |
30/09/2010 | 25.00p | 25.00p | 24.75p | 24.75p | 10000 |
29/09/2010 | 25.00p | 25.00p | 24.50p | 24.75p | 57666 |
28/09/2010 | 25.00p | 25.00p | 24.63p | 24.75p | 156869 |
27/09/2010 | 25.00p | 25.00p | 24.10p | 24.50p | 76548 |
24/09/2010 | 25.00p | 25.00p | 24.00p | 24.50p | 292325 |
23/09/2010 | 23.50p | 24.48p | 23.50p | 24.25p | 3000 |
22/09/2010 | 23.50p | 23.75p | 23.50p | 23.50p | 29234 |
21/09/2010 | 23.50p | 23.50p | 22.72p | 23.50p | 17170 |
20/09/2010 | 23.50p | 24.09p | 23.50p | 23.50p | 10311 |
17/09/2010 | 23.50p | 23.90p | 22.51p | 23.50p | 54962 |
16/09/2010 | 23.50p | 23.69p | 22.75p | 23.50p | 24186 |
15/09/2010 | 23.00p | 23.50p | 22.38p | 23.50p | 41068 |
14/09/2010 | 23.75p | 23.75p | 22.50p | 23.25p | 175909 |
13/09/2010 | 24.25p | 24.91p | 23.50p | 24.50p | 426863 |
10/09/2010 | 24.00p | 24.75p | 24.00p | 24.75p | 122500 |
09/09/2010 | 23.75p | 24.25p | 22.85p | 24.25p | 32730 |
08/09/2010 | 23.25p | 24.29p | 22.75p | 23.75p | 33029 |
07/09/2010 | 23.25p | 24.92p | 22.75p | 23.25p | 226911 |
06/09/2010 | 23.75p | 25.40p | 23.50p | 24.00p | 157758 |
03/09/2010 | 24.00p | 25.25p | 24.00p | 24.75p | 555199 |
02/09/2010 | 24.00p | 24.00p | 23.38p | 23.75p | 49716 |
01/09/2010 | 22.00p | 22.50p | 21.88p | 22.50p | 393413 |
31/08/2010 | 23.00p | 23.00p | 22.10p | 22.75p | 96502 |
27/08/2010 | 22.00p | 22.70p | 22.00p | 22.25p | 22265 |
26/08/2010 | 22.50p | 23.10p | 22.00p | 22.25p | 100236 |
25/08/2010 | 22.75p | 23.45p | 22.60p | 23.00p | 36642 |
24/08/2010 | 23.00p | 23.10p | 23.00p | 23.00p | 326582 |
23/08/2010 | 23.50p | 23.60p | 23.00p | 23.25p | 437297 |
20/08/2010 | 22.75p | 23.10p | 22.62p | 23.00p | 61478 |
19/08/2010 | 23.00p | 23.50p | 22.08p | 22.75p | 178988 |
18/08/2010 | 22.75p | 23.25p | 22.75p | 23.25p | 203735 |
17/08/2010 | 22.75p | 23.20p | 22.75p | 23.00p | 75633 |
16/08/2010 | 24.00p | 24.00p | 23.00p | 23.25p | 131703 |
13/08/2010 | 23.00p | 23.23p | 22.88p | 23.00p | 64179 |
12/08/2010 | 23.50p | 23.52p | 23.25p | 23.25p | 62741 |
11/08/2010 | 23.75p | 23.75p | 23.25p | 23.50p | 282827 |
10/08/2010 | 24.00p | 24.44p | 23.00p | 23.25p | 523021 |
09/08/2010 | 22.50p | 24.42p | 22.00p | 23.75p | 1913200 |
06/08/2010 | 22.25p | 22.25p | 21.60p | 21.75p | 772667 |
05/08/2010 | 22.00p | 22.00p | 21.00p | 21.50p | 249008 |
04/08/2010 | 21.00p | 21.10p | 20.30p | 20.75p | 152000 |
03/08/2010 | 20.75p | 21.75p | 20.50p | 21.75p | 356667 |
02/08/2010 | 20.75p | 21.40p | 20.00p | 20.50p | 279734 |
30/07/2010 | 21.00p | 21.25p | 20.50p | 21.25p | 65000 |
29/07/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
28/07/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
27/07/2010 | 19.75p | 20.00p | 19.50p | 20.00p | 30000 |
26/07/2010 | 19.00p | 20.00p | 18.75p | 19.75p | 183333 |
23/07/2010 | 19.00p | 19.75p | 19.00p | 19.75p | 69167 |
22/07/2010 | 19.75p | 20.00p | 19.75p | 19.75p | 203703 |
21/07/2010 | 19.00p | 20.43p | 18.75p | 19.75p | 35137 |
20/07/2010 | 19.50p | 19.50p | 19.05p | 19.25p | 2600 |
19/07/2010 | 19.75p | 20.94p | 19.00p | 19.50p | 29819 |
16/07/2010 | 20.25p | 20.45p | 20.00p | 20.00p | 5000 |
15/07/2010 | 20.50p | 20.50p | 20.25p | 20.25p | 79000 |
14/07/2010 | 18.75p | 20.25p | 18.75p | 20.25p | 448039 |
13/07/2010 | 17.25p | 18.50p | 17.03p | 18.50p | 587413 |
12/07/2010 | 16.50p | 17.25p | 16.13p | 17.25p | 475721 |
09/07/2010 | 16.00p | 16.00p | 15.90p | 16.00p | 188898 |
08/07/2010 | 15.75p | 16.00p | 15.50p | 16.00p | 511901 |
07/07/2010 | 15.50p | 16.00p | 15.26p | 15.50p | 86676 |
06/07/2010 | 16.00p | 16.00p | 15.75p | 15.75p | 13179 |
05/07/2010 | 17.00p | 17.00p | 15.50p | 16.00p | 79451 |
02/07/2010 | 18.25p | 18.88p | 17.50p | 18.25p | 125230 |
01/07/2010 | 18.50p | 19.00p | 18.38p | 19.00p | 190000 |
30/06/2010 | 18.25p | 19.00p | 18.15p | 18.50p | 390137 |
29/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
28/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
25/06/2010 | 18.00p | 18.24p | 17.50p | 18.00p | 120554 |
24/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
18/06/2010 | 17.50p | 17.85p | 17.00p | 17.50p | 18000 |
17/06/2010 | 17.50p | 17.85p | 17.50p | 17.50p | 40143 |
16/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/06/2010 | 20.50p | 20.50p | 17.00p | 17.50p | 5635 |
14/06/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
11/06/2010 | 21.00p | 21.00p | 20.00p | 20.50p | 5000 |
10/06/2010 | 23.00p | 23.00p | 20.00p | 21.00p | 55000 |
09/06/2010 | 23.75p | 23.75p | 23.00p | 23.00p | 5000 |
08/06/2010 | 24.00p | 24.00p | 23.00p | 23.75p | 10000 |
07/06/2010 | 24.00p | 24.75p | 23.00p | 24.00p | 6970 |
04/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
03/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
02/06/2010 | 24.50p | 24.50p | 23.00p | 24.00p | 6250 |
01/06/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
28/05/2010 | 25.00p | 25.00p | 24.00p | 24.50p | 5000 |
27/05/2010 | 25.50p | 25.50p | 24.00p | 25.00p | 6000 |
26/05/2010 | 25.50p | 25.50p | 24.04p | 25.50p | 10000 |
25/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
24/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 20500 |
21/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
20/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
19/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
18/05/2010 | 25.50p | 26.40p | 25.50p | 25.50p | 131 |
17/05/2010 | 25.50p | 26.40p | 24.00p | 25.50p | 65597 |
14/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
13/05/2010 | 25.50p | 26.55p | 25.50p | 25.50p | 18832 |
12/05/2010 | 25.00p | 25.50p | 24.00p | 25.50p | 15873 |
11/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
10/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 1944 |
07/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
06/05/2010 | 25.00p | 25.20p | 25.00p | 25.00p | 26000 |
05/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
04/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
30/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
29/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
28/04/2010 | 25.00p | 25.00p | 24.90p | 25.00p | 1155 |
27/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
26/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 23946 |
23/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
22/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 2000 |
21/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 500 |
20/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
19/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
16/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
15/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 1666 |
14/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
13/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 10000 |
12/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
09/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
08/04/2010 | 25.00p | 25.00p | 24.95p | 25.00p | 4000 |
07/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 35000 |
06/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
01/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 50321 |
31/03/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
30/03/2010 | 25.00p | 25.00p | 24.25p | 25.00p | 10000 |
29/03/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 60000 |
26/03/2010 | 25.00p | 25.00p | 22.50p | 25.00p | 100000 |
25/03/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
24/03/2010 | 25.50p | 25.50p | 24.33p | 25.00p | 225289 |
23/03/2010 | 24.25p | 26.50p | 24.25p | 25.50p | 173000 |
22/03/2010 | 23.50p | 25.50p | 23.50p | 24.00p | 47624 |
19/03/2010 | 23.50p | 23.90p | 23.50p | 23.50p | 221574 |
18/03/2010 | 23.25p | 23.75p | 22.50p | 23.25p | 264569 |
17/03/2010 | 22.50p | 23.50p | 22.50p | 23.25p | 213961 |
16/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
15/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
12/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
11/03/2010 | 22.25p | 22.50p | 22.25p | 22.50p | 20000 |
10/03/2010 | 22.25p | 22.25p | 22.00p | 22.25p | 195500 |
09/03/2010 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
08/03/2010 | 22.50p | 22.50p | 22.00p | 22.25p | 305000 |
05/03/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 210000 |
04/03/2010 | 22.50p | 23.08p | 22.50p | 22.50p | 8570 |
03/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
02/03/2010 | 22.50p | 22.50p | 21.50p | 22.50p | 320000 |
01/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
26/02/2010 | 22.25p | 22.50p | 22.25p | 22.50p | 0 |
25/02/2010 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
24/02/2010 | 22.25p | 22.25p | 21.50p | 22.25p | 72000 |
23/02/2010 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
22/02/2010 | 22.75p | 22.75p | 22.15p | 22.25p | 2000 |
19/02/2010 | 22.75p | 22.75p | 21.00p | 22.75p | 35737 |
18/02/2010 | 22.75p | 22.75p | 22.50p | 22.75p | 46078 |
17/02/2010 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
16/02/2010 | 22.75p | 22.75p | 22.59p | 22.75p | 8300 |
15/02/2010 | 22.75p | 22.75p | 22.70p | 22.75p | 17395 |
12/02/2010 | 22.00p | 23.00p | 22.00p | 23.00p | 71579 |
11/02/2010 | 19.75p | 23.50p | 19.75p | 22.00p | 338617 |
10/02/2010 | 19.50p | 20.50p | 19.01p | 19.75p | 11300 |
09/02/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
08/02/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
05/02/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
04/02/2010 | 19.50p | 19.50p | 19.01p | 19.50p | 190 |
*Close Price adjusted for both dividends and splits