Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2011 | 10.28p | 10.28p | 9.35p | 9.67p | 395712 |
10/10/2011 | 10.16p | 10.48p | 9.99p | 10.28p | 308896 |
07/10/2011 | 10.41p | 10.57p | 9.79p | 10.16p | 233166 |
06/10/2011 | 9.92p | 10.41p | 9.60p | 10.41p | 523272 |
05/10/2011 | 9.18p | 9.99p | 8.82p | 9.92p | 603963 |
04/10/2011 | 9.06p | 9.30p | 8.32p | 9.06p | 599654 |
03/10/2011 | 10.16p | 10.16p | 8.88p | 9.06p | 720593 |
30/09/2011 | 10.16p | 10.27p | 9.54p | 10.16p | 162345 |
29/09/2011 | 9.67p | 10.28p | 9.31p | 10.16p | 539808 |
28/09/2011 | 9.67p | 9.97p | 9.49p | 9.67p | 32498 |
27/09/2011 | 9.30p | 10.17p | 9.24p | 9.67p | 791272 |
26/09/2011 | 11.02p | 11.56p | 10.09p | 10.28p | 242876 |
23/09/2011 | 10.65p | 11.17p | 10.36p | 11.02p | 57884 |
22/09/2011 | 11.26p | 11.39p | 10.52p | 10.65p | 192305 |
21/09/2011 | 11.88p | 11.88p | 11.03p | 11.39p | 171070 |
20/09/2011 | 11.88p | 12.00p | 11.56p | 11.88p | 126144 |
19/09/2011 | 12.12p | 12.24p | 11.51p | 11.88p | 176115 |
16/09/2011 | 12.36p | 12.36p | 11.75p | 12.12p | 169802 |
15/09/2011 | 12.61p | 12.61p | 12.24p | 12.49p | 274564 |
14/09/2011 | 12.00p | 12.98p | 11.88p | 12.61p | 361574 |
13/09/2011 | 11.88p | 12.00p | 11.65p | 12.00p | 654898 |
12/09/2011 | 11.88p | 12.00p | 11.65p | 12.00p | 363902 |
09/09/2011 | 12.98p | 12.98p | 11.75p | 12.24p | 206040 |
08/09/2011 | 12.73p | 13.37p | 12.49p | 12.98p | 374832 |
07/09/2011 | 12.98p | 12.98p | 12.36p | 12.73p | 556751 |
06/09/2011 | 13.10p | 13.52p | 12.73p | 12.98p | 159113 |
05/09/2011 | 13.22p | 14.23p | 13.10p | 13.22p | 826692 |
02/09/2011 | 12.85p | 13.71p | 12.85p | 13.22p | 720931 |
01/09/2011 | 11.75p | 13.07p | 11.75p | 12.85p | 261436 |
31/08/2011 | 11.63p | 12.24p | 11.56p | 11.75p | 129975 |
30/08/2011 | 11.14p | 11.63p | 10.90p | 11.63p | 746986 |
26/08/2011 | 11.14p | 11.51p | 10.77p | 11.14p | 354201 |
25/08/2011 | 11.02p | 11.51p | 10.92p | 11.14p | 96337 |
24/08/2011 | 11.14p | 11.26p | 10.94p | 11.02p | 262336 |
23/08/2011 | 10.77p | 11.26p | 10.77p | 11.14p | 262614 |
22/08/2011 | 11.02p | 11.09p | 10.41p | 10.77p | 171625 |
19/08/2011 | 10.77p | 11.19p | 10.28p | 11.02p | 212807 |
18/08/2011 | 12.00p | 12.00p | 10.77p | 10.77p | 182083 |
17/08/2011 | 12.00p | 12.14p | 11.75p | 12.00p | 132784 |
16/08/2011 | 12.49p | 12.66p | 10.77p | 12.00p | 1891942 |
15/08/2011 | 12.85p | 13.37p | 12.27p | 12.49p | 1288436 |
12/08/2011 | 11.88p | 13.22p | 11.52p | 12.85p | 392727 |
11/08/2011 | 11.26p | 12.12p | 11.26p | 11.75p | 530248 |
10/08/2011 | 10.65p | 12.38p | 10.65p | 11.26p | 1024211 |
09/08/2011 | 9.79p | 10.92p | 9.40p | 10.65p | 901340 |
08/08/2011 | 10.53p | 11.51p | 10.04p | 10.65p | 410997 |
05/08/2011 | 10.65p | 12.05p | 9.30p | 11.51p | 790789 |
04/08/2011 | 12.73p | 12.73p | 10.97p | 11.39p | 598652 |
03/08/2011 | 12.98p | 12.98p | 12.25p | 12.73p | 372986 |
02/08/2011 | 13.59p | 13.79p | 12.49p | 12.98p | 667419 |
01/08/2011 | 13.59p | 13.66p | 13.27p | 13.59p | 167767 |
29/07/2011 | 13.47p | 13.91p | 13.28p | 13.47p | 669510 |
28/07/2011 | 12.98p | 13.83p | 12.68p | 13.47p | 729332 |
27/07/2011 | 12.00p | 13.71p | 11.81p | 13.10p | 969700 |
26/07/2011 | 11.51p | 12.24p | 11.28p | 12.00p | 811930 |
25/07/2011 | 12.12p | 12.12p | 11.14p | 11.51p | 453351 |
22/07/2011 | 12.36p | 12.43p | 11.75p | 12.12p | 716459 |
21/07/2011 | 12.24p | 12.61p | 12.00p | 12.36p | 1242278 |
20/07/2011 | 12.98p | 13.17p | 12.00p | 12.12p | 1804548 |
19/07/2011 | 12.85p | 12.93p | 12.54p | 12.85p | 278032 |
18/07/2011 | 13.22p | 13.22p | 12.50p | 12.85p | 296202 |
15/07/2011 | 13.22p | 13.32p | 13.04p | 13.22p | 86564 |
14/07/2011 | 13.22p | 13.32p | 12.98p | 13.22p | 143748 |
13/07/2011 | 13.34p | 13.39p | 12.98p | 13.22p | 641886 |
12/07/2011 | 12.98p | 13.47p | 12.25p | 13.34p | 419320 |
11/07/2011 | 13.22p | 13.30p | 12.83p | 13.10p | 140772 |
08/07/2011 | 13.47p | 13.75p | 13.12p | 13.22p | 375240 |
07/07/2011 | 13.71p | 13.81p | 13.47p | 13.47p | 406004 |
06/07/2011 | 13.71p | 13.76p | 13.52p | 13.71p | 205986 |
05/07/2011 | 13.71p | 14.20p | 13.56p | 13.71p | 558882 |
04/07/2011 | 13.59p | 14.20p | 13.47p | 13.71p | 890033 |
01/07/2011 | 12.73p | 13.66p | 12.60p | 13.10p | 1101089 |
30/06/2011 | 12.73p | 13.21p | 12.49p | 12.73p | 1197273 |
29/06/2011 | 13.47p | 13.47p | 12.24p | 12.73p | 1972611 |
28/06/2011 | 13.71p | 14.19p | 12.76p | 13.47p | 273490 |
27/06/2011 | 13.59p | 13.83p | 13.22p | 13.71p | 132290 |
24/06/2011 | 14.57p | 14.57p | 13.11p | 13.59p | 550162 |
23/06/2011 | 15.18p | 15.47p | 14.45p | 14.57p | 233959 |
22/06/2011 | 15.06p | 15.36p | 14.86p | 15.18p | 80189 |
21/06/2011 | 15.06p | 15.68p | 14.54p | 15.06p | 342556 |
20/06/2011 | 14.94p | 15.67p | 14.45p | 14.94p | 216132 |
17/06/2011 | 14.20p | 15.66p | 14.20p | 14.94p | 303438 |
16/06/2011 | 14.57p | 14.69p | 12.98p | 14.20p | 817928 |
15/06/2011 | 15.43p | 15.43p | 14.20p | 14.57p | 1259796 |
14/06/2011 | 16.16p | 16.16p | 14.84p | 15.43p | 616767 |
13/06/2011 | 17.26p | 17.38p | 15.19p | 16.16p | 689800 |
10/06/2011 | 20.81p | 21.55p | 16.89p | 17.38p | 2413481 |
09/06/2011 | 18.49p | 19.59p | 18.49p | 19.34p | 162580 |
08/06/2011 | 18.85p | 18.94p | 17.63p | 18.49p | 458199 |
07/06/2011 | 19.59p | 19.59p | 18.12p | 18.85p | 409873 |
06/06/2011 | 19.59p | 19.82p | 19.10p | 19.59p | 167504 |
03/06/2011 | 19.96p | 20.08p | 19.22p | 19.59p | 185047 |
02/06/2011 | 20.57p | 20.57p | 19.59p | 19.96p | 225792 |
01/06/2011 | 20.32p | 21.94p | 20.08p | 20.57p | 573152 |
31/05/2011 | 20.81p | 20.81p | 19.34p | 20.32p | 429229 |
27/05/2011 | 20.81p | 20.96p | 20.57p | 20.81p | 220671 |
26/05/2011 | 22.77p | 23.02p | 19.59p | 20.81p | 1385343 |
25/05/2011 | 23.02p | 25.22p | 22.69p | 23.02p | 510584 |
24/05/2011 | 21.55p | 23.90p | 21.55p | 23.02p | 1254997 |
23/05/2011 | 20.08p | 22.48p | 19.47p | 21.55p | 570327 |
20/05/2011 | 20.32p | 20.81p | 19.59p | 20.08p | 261857 |
19/05/2011 | 20.08p | 21.06p | 19.39p | 20.32p | 125798 |
18/05/2011 | 19.59p | 20.32p | 19.10p | 20.08p | 395190 |
17/05/2011 | 20.32p | 20.57p | 18.61p | 19.59p | 590054 |
16/05/2011 | 21.67p | 22.02p | 19.66p | 20.32p | 411629 |
13/05/2011 | 21.06p | 22.82p | 20.57p | 21.67p | 570762 |
12/05/2011 | 20.81p | 21.06p | 19.78p | 21.06p | 579165 |
11/05/2011 | 21.30p | 21.55p | 19.60p | 20.81p | 298902 |
10/05/2011 | 22.28p | 22.53p | 21.06p | 21.30p | 951418 |
09/05/2011 | 22.77p | 24.97p | 21.25p | 21.79p | 2369992 |
06/05/2011 | 19.10p | 23.14p | 18.19p | 22.77p | 1442646 |
05/05/2011 | 19.10p | 20.17p | 18.90p | 19.22p | 532820 |
04/05/2011 | 18.36p | 20.57p | 18.36p | 19.10p | 840649 |
03/05/2011 | 17.87p | 18.61p | 17.19p | 18.12p | 532202 |
28/04/2011 | 17.87p | 18.22p | 17.14p | 17.87p | 242372 |
27/04/2011 | 18.49p | 18.70p | 17.29p | 17.87p | 402529 |
26/04/2011 | 18.85p | 20.57p | 18.36p | 18.49p | 1364652 |
21/04/2011 | 19.34p | 19.42p | 18.17p | 18.85p | 952337 |
20/04/2011 | 22.77p | 22.77p | 17.84p | 19.34p | 2437652 |
19/04/2011 | 22.89p | 23.02p | 21.55p | 22.65p | 523040 |
18/04/2011 | 23.63p | 24.09p | 22.53p | 22.89p | 164477 |
15/04/2011 | 24.00p | 24.09p | 23.02p | 23.63p | 244873 |
14/04/2011 | 24.48p | 24.78p | 23.02p | 24.00p | 495949 |
13/04/2011 | 25.10p | 25.34p | 24.04p | 24.48p | 239812 |
12/04/2011 | 24.24p | 25.46p | 24.12p | 25.10p | 610897 |
11/04/2011 | 24.73p | 25.46p | 24.00p | 24.24p | 614591 |
08/04/2011 | 23.02p | 25.84p | 23.02p | 24.48p | 1344248 |
07/04/2011 | 23.26p | 23.43p | 22.04p | 23.02p | 382975 |
06/04/2011 | 23.51p | 23.51p | 22.65p | 23.26p | 295588 |
05/04/2011 | 24.73p | 24.73p | 23.02p | 23.51p | 850114 |
04/04/2011 | 24.97p | 27.42p | 24.24p | 24.73p | 1071170 |
01/04/2011 | 23.14p | 25.22p | 22.28p | 24.85p | 2668295 |
31/03/2011 | 26.69p | 26.69p | 23.02p | 23.14p | 2840541 |
30/03/2011 | 32.56p | 33.30p | 23.58p | 26.69p | 7369902 |
29/03/2011 | 32.32p | 33.69p | 31.83p | 32.56p | 349483 |
28/03/2011 | 34.77p | 35.10p | 31.93p | 32.32p | 487818 |
25/03/2011 | 33.05p | 36.22p | 33.05p | 34.77p | 1278828 |
24/03/2011 | 32.08p | 33.79p | 31.85p | 33.05p | 1049489 |
23/03/2011 | 32.44p | 32.49p | 31.53p | 32.08p | 214654 |
22/03/2011 | 34.03p | 34.66p | 31.84p | 32.44p | 837515 |
21/03/2011 | 35.38p | 35.38p | 33.35p | 34.03p | 808197 |
18/03/2011 | 32.56p | 37.09p | 32.08p | 35.38p | 2129782 |
17/03/2011 | 28.89p | 32.81p | 27.95p | 32.08p | 909300 |
16/03/2011 | 27.67p | 30.36p | 27.67p | 28.89p | 898447 |
15/03/2011 | 28.89p | 29.50p | 24.97p | 27.67p | 2035034 |
14/03/2011 | 32.81p | 33.18p | 29.14p | 29.50p | 1990410 |
11/03/2011 | 35.01p | 35.01p | 29.38p | 32.81p | 1323179 |
10/03/2011 | 35.99p | 35.89p | 34.77p | 35.01p | 678337 |
09/03/2011 | 37.22p | 37.45p | 35.75p | 35.99p | 392568 |
08/03/2011 | 36.85p | 37.56p | 36.63p | 37.22p | 464486 |
07/03/2011 | 35.01p | 37.71p | 35.06p | 36.85p | 1213264 |
04/03/2011 | 34.77p | 36.24p | 34.47p | 35.01p | 497509 |
03/03/2011 | 34.52p | 35.75p | 33.05p | 34.77p | 826777 |
02/03/2011 | 35.50p | 36.72p | 34.28p | 34.52p | 669937 |
01/03/2011 | 38.44p | 39.18p | 32.81p | 35.50p | 2565532 |
28/02/2011 | 38.69p | 39.51p | 36.84p | 38.44p | 1171734 |
25/02/2011 | 35.87p | 39.18p | 35.63p | 38.69p | 961600 |
24/02/2011 | 38.07p | 38.10p | 34.38p | 35.87p | 844453 |
23/02/2011 | 38.69p | 39.17p | 37.07p | 37.95p | 1355440 |
22/02/2011 | 38.81p | 39.67p | 36.12p | 38.69p | 1301184 |
21/02/2011 | 40.40p | 40.89p | 37.40p | 38.81p | 1505461 |
18/02/2011 | 37.71p | 41.62p | 38.20p | 40.40p | 2801124 |
17/02/2011 | 32.69p | 38.20p | 32.37p | 37.71p | 1612277 |
16/02/2011 | 32.08p | 33.30p | 31.93p | 32.69p | 653686 |
15/02/2011 | 33.79p | 33.69p | 31.83p | 32.08p | 1031743 |
14/02/2011 | 34.77p | 35.75p | 33.30p | 33.79p | 483031 |
11/02/2011 | 35.26p | 35.75p | 34.28p | 34.77p | 1388858 |
10/02/2011 | 35.43p | 36.14p | 34.34p | 35.50p | 973092 |
09/02/2011 | 37.77p | 38.05p | 33.42p | 36.48p | 1801157 |
08/02/2011 | 36.83p | 40.89p | 36.12p | 37.46p | 3064080 |
07/02/2011 | 32.81p | 41.62p | 32.64p | 36.48p | 5123554 |
04/02/2011 | 31.33p | 32.81p | 30.85p | 32.32p | 1576355 |
03/02/2011 | 31.29p | 31.54p | 29.92p | 30.85p | 738792 |
02/02/2011 | 29.82p | 32.27p | 29.14p | 31.10p | 2076930 |
01/02/2011 | 27.67p | 31.83p | 27.55p | 29.87p | 1255674 |
31/01/2011 | 26.93p | 27.91p | 26.74p | 27.67p | 604065 |
28/01/2011 | 26.93p | 27.03p | 26.44p | 26.93p | 304091 |
27/01/2011 | 26.69p | 26.93p | 25.46p | 26.93p | 776136 |
26/01/2011 | 27.67p | 27.67p | 24.97p | 26.69p | 1430775 |
25/01/2011 | 28.89p | 28.89p | 26.50p | 27.67p | 1376251 |
24/01/2011 | 29.14p | 31.34p | 28.40p | 28.89p | 733544 |
21/01/2011 | 30.12p | 30.59p | 27.54p | 29.14p | 1840624 |
20/01/2011 | 29.63p | 31.83p | 29.38p | 30.12p | 2283772 |
19/01/2011 | 29.87p | 30.08p | 27.42p | 29.14p | 1634841 |
18/01/2011 | 30.61p | 31.59p | 29.14p | 29.63p | 1089750 |
17/01/2011 | 30.12p | 32.17p | 29.87p | 30.61p | 5173371 |
14/01/2011 | 29.87p | 32.81p | 26.44p | 29.87p | 11505117 |
13/01/2011 | 19.64p | 27.42p | 19.64p | 26.69p | 7746403 |
12/01/2011 | 17.64p | 21.01p | 17.64p | 20.08p | 3580774 |
11/01/2011 | 17.64p | 18.36p | 17.63p | 17.87p | 409646 |
10/01/2011 | 18.61p | 18.61p | 17.63p | 18.12p | 244893 |
07/01/2011 | 18.12p | 18.85p | 17.14p | 18.36p | 1432595 |
06/01/2011 | 18.12p | 18.85p | 17.71p | 18.12p | 1602667 |
05/01/2011 | 18.36p | 18.61p | 17.87p | 18.12p | 534302 |
04/01/2011 | 17.63p | 19.10p | 17.46p | 18.36p | 1695130 |
31/12/2010 | 16.65p | 18.05p | 16.65p | 17.63p | 2338635 |
30/12/2010 | 16.40p | 16.89p | 16.23p | 16.65p | 961866 |
29/12/2010 | 16.40p | 17.14p | 15.98p | 16.40p | 1465437 |
24/12/2010 | 17.38p | 17.38p | 15.67p | 16.40p | 2585352 |
23/12/2010 | 17.38p | 17.56p | 15.92p | 17.38p | 1158724 |
*Close Price adjusted for both dividends and splits