Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2010 | 26.20p | 27.33p | 24.97p | 24.97p | 4500330 |
08/12/2010 | 20.57p | 26.44p | 19.83p | 25.71p | 7029065 |
07/12/2010 | 20.32p | 20.57p | 19.59p | 20.32p | 441178 |
06/12/2010 | 19.59p | 20.57p | 18.12p | 20.32p | 1686066 |
03/12/2010 | 19.59p | 19.83p | 19.10p | 19.59p | 408744 |
02/12/2010 | 19.59p | 20.08p | 19.22p | 19.59p | 561461 |
01/12/2010 | 19.10p | 20.08p | 19.05p | 19.59p | 586042 |
30/11/2010 | 21.30p | 21.45p | 18.85p | 19.10p | 1197928 |
29/11/2010 | 20.81p | 21.45p | 20.57p | 21.30p | 564796 |
26/11/2010 | 23.75p | 24.48p | 20.57p | 20.81p | 2395426 |
25/11/2010 | 18.12p | 23.26p | 16.65p | 22.77p | 7151015 |
24/11/2010 | 16.89p | 16.89p | 15.67p | 15.92p | 853809 |
23/11/2010 | 16.89p | 17.14p | 16.28p | 16.89p | 133263 |
22/11/2010 | 18.36p | 18.85p | 16.16p | 16.89p | 1197974 |
19/11/2010 | 16.65p | 17.87p | 16.56p | 17.63p | 1072034 |
18/11/2010 | 16.16p | 17.14p | 15.55p | 16.65p | 770688 |
17/11/2010 | 15.67p | 17.58p | 15.18p | 16.16p | 2418406 |
16/11/2010 | 16.16p | 16.16p | 14.94p | 15.18p | 189627 |
15/11/2010 | 17.14p | 17.24p | 15.28p | 16.16p | 571319 |
12/11/2010 | 15.92p | 17.92p | 15.67p | 17.14p | 2440160 |
11/11/2010 | 15.43p | 16.16p | 15.03p | 15.92p | 703417 |
10/11/2010 | 14.69p | 15.67p | 14.57p | 15.43p | 849770 |
09/11/2010 | 14.94p | 14.94p | 13.71p | 14.20p | 375764 |
08/11/2010 | 13.47p | 15.18p | 13.07p | 14.94p | 1755473 |
05/11/2010 | 13.22p | 13.96p | 12.73p | 13.47p | 889880 |
04/11/2010 | 13.71p | 13.71p | 12.83p | 13.22p | 181495 |
03/11/2010 | 13.96p | 13.96p | 13.47p | 13.71p | 223630 |
02/11/2010 | 13.96p | 13.96p | 13.47p | 13.96p | 416388 |
01/11/2010 | 13.47p | 15.06p | 12.29p | 13.96p | 1974249 |
29/10/2010 | 13.22p | 13.66p | 12.98p | 13.22p | 101337 |
28/10/2010 | 12.98p | 13.66p | 12.73p | 13.22p | 1180424 |
27/10/2010 | 12.98p | 13.17p | 12.59p | 12.98p | 63120 |
26/10/2010 | 12.73p | 12.98p | 12.59p | 12.98p | 358986 |
25/10/2010 | 12.73p | 13.07p | 12.24p | 12.73p | 232027 |
22/10/2010 | 12.73p | 12.73p | 12.24p | 12.73p | 344078 |
21/10/2010 | 12.73p | 12.73p | 12.24p | 12.73p | 52064 |
20/10/2010 | 12.73p | 12.73p | 12.24p | 12.73p | 99016 |
19/10/2010 | 12.49p | 12.73p | 12.00p | 12.73p | 357166 |
18/10/2010 | 12.49p | 13.22p | 11.77p | 12.49p | 580167 |
15/10/2010 | 11.75p | 11.88p | 11.51p | 11.75p | 692316 |
14/10/2010 | 12.24p | 12.73p | 10.77p | 11.75p | 1315144 |
13/10/2010 | 12.73p | 13.22p | 12.71p | 12.98p | 105866 |
12/10/2010 | 12.98p | 12.98p | 12.49p | 12.73p | 62549 |
11/10/2010 | 12.98p | 12.98p | 12.49p | 12.98p | 62013 |
08/10/2010 | 12.98p | 12.98p | 12.24p | 12.98p | 133392 |
07/10/2010 | 12.98p | 12.98p | 12.73p | 12.98p | 49084 |
06/10/2010 | 12.98p | 12.98p | 12.73p | 12.98p | 63390 |
05/10/2010 | 12.98p | 13.22p | 12.24p | 12.98p | 156179 |
04/10/2010 | 12.98p | 12.98p | 12.73p | 12.98p | 90829 |
01/10/2010 | 13.71p | 13.71p | 12.73p | 12.98p | 379838 |
30/09/2010 | 13.71p | 14.04p | 13.47p | 13.71p | 35736 |
29/09/2010 | 14.94p | 14.94p | 12.43p | 13.71p | 302790 |
28/09/2010 | 14.94p | 14.94p | 14.45p | 14.94p | 20712 |
27/09/2010 | 14.94p | 14.94p | 14.45p | 14.94p | 53555 |
24/09/2010 | 14.94p | 14.94p | 14.45p | 14.94p | 13085 |
23/09/2010 | 14.94p | 15.06p | 14.45p | 14.94p | 105368 |
22/09/2010 | 14.20p | 14.94p | 14.20p | 14.94p | 189820 |
21/09/2010 | 14.94p | 14.94p | 13.96p | 14.20p | 99470 |
20/09/2010 | 14.94p | 16.65p | 13.80p | 14.94p | 1005150 |
17/09/2010 | 12.98p | 12.98p | 12.73p | 12.73p | 2952 |
16/09/2010 | 13.47p | 13.47p | 12.98p | 12.98p | 32686 |
15/09/2010 | 13.47p | 13.47p | 13.22p | 13.47p | 53001 |
14/09/2010 | 13.47p | 13.47p | 13.22p | 13.47p | 33694 |
13/09/2010 | 13.47p | 13.69p | 12.24p | 13.47p | 150569 |
10/09/2010 | 13.47p | 13.66p | 13.22p | 13.47p | 203287 |
09/09/2010 | 12.98p | 13.69p | 12.49p | 13.47p | 339792 |
08/09/2010 | 12.00p | 12.10p | 11.75p | 11.75p | 90973 |
07/09/2010 | 12.24p | 12.24p | 11.52p | 12.00p | 152970 |
06/09/2010 | 12.24p | 12.39p | 11.75p | 12.24p | 29090 |
03/09/2010 | 12.24p | 12.39p | 12.24p | 12.24p | 29119 |
02/09/2010 | 12.24p | 12.39p | 11.80p | 12.24p | 3395 |
01/09/2010 | 12.24p | 12.73p | 11.75p | 12.24p | 481065 |
31/08/2010 | 12.98p | 12.98p | 11.85p | 12.24p | 24651 |
27/08/2010 | 12.98p | 12.98p | 12.73p | 12.98p | 51345 |
26/08/2010 | 12.98p | 12.98p | 12.73p | 12.98p | 8929 |
25/08/2010 | 12.98p | 12.98p | 12.73p | 12.98p | 35853 |
24/08/2010 | 13.71p | 14.20p | 12.49p | 12.98p | 221537 |
23/08/2010 | 14.20p | 14.20p | 13.47p | 13.71p | 178324 |
20/08/2010 | 14.45p | 15.67p | 13.98p | 14.20p | 939591 |
19/08/2010 | 11.75p | 15.18p | 11.53p | 14.45p | 583348 |
18/08/2010 | 11.02p | 12.23p | 10.77p | 11.75p | 158297 |
17/08/2010 | 11.26p | 11.26p | 10.77p | 11.02p | 13784 |
16/08/2010 | 11.26p | 11.51p | 10.77p | 11.26p | 89133 |
13/08/2010 | 12.24p | 12.24p | 9.79p | 11.26p | 218311 |
12/08/2010 | 12.49p | 12.49p | 11.81p | 12.24p | 27026 |
11/08/2010 | 12.49p | 12.49p | 12.49p | 12.49p | 0 |
10/08/2010 | 12.49p | 12.49p | 12.49p | 12.49p | 0 |
09/08/2010 | 12.49p | 12.68p | 12.29p | 12.49p | 39411 |
06/08/2010 | 12.49p | 12.49p | 12.49p | 12.49p | 0 |
05/08/2010 | 12.49p | 12.59p | 12.49p | 12.49p | 7883 |
04/08/2010 | 12.49p | 12.49p | 12.44p | 12.49p | 13917 |
03/08/2010 | 12.24p | 12.49p | 12.00p | 12.49p | 50031 |
02/08/2010 | 12.24p | 12.24p | 12.24p | 12.24p | 0 |
30/07/2010 | 12.24p | 12.59p | 12.02p | 12.24p | 92980 |
29/07/2010 | 12.98p | 12.98p | 12.24p | 12.24p | 34715 |
28/07/2010 | 12.98p | 12.98p | 12.73p | 12.98p | 35736 |
27/07/2010 | 13.22p | 13.22p | 12.73p | 12.98p | 4244 |
26/07/2010 | 13.22p | 13.47p | 12.73p | 13.22p | 20543 |
23/07/2010 | 12.98p | 13.22p | 12.73p | 13.22p | 62066 |
22/07/2010 | 13.71p | 13.76p | 12.73p | 12.98p | 94589 |
21/07/2010 | 13.96p | 13.96p | 13.71p | 13.96p | 120329 |
20/07/2010 | 13.96p | 13.96p | 13.71p | 13.96p | 11840 |
19/07/2010 | 13.96p | 13.96p | 13.71p | 13.96p | 7288 |
16/07/2010 | 14.45p | 14.45p | 13.71p | 13.96p | 53097 |
15/07/2010 | 14.45p | 14.45p | 14.20p | 14.45p | 69984 |
14/07/2010 | 14.45p | 14.45p | 14.20p | 14.45p | 30351 |
13/07/2010 | 14.69p | 14.69p | 13.71p | 14.45p | 99465 |
12/07/2010 | 14.69p | 14.69p | 14.20p | 14.69p | 81492 |
09/07/2010 | 14.69p | 14.69p | 13.71p | 14.69p | 129284 |
08/07/2010 | 14.69p | 14.69p | 14.20p | 14.69p | 137840 |
07/07/2010 | 14.69p | 14.69p | 14.20p | 14.69p | 34875 |
06/07/2010 | 14.69p | 14.69p | 14.20p | 14.69p | 198013 |
05/07/2010 | 14.69p | 14.69p | 14.35p | 14.69p | 72190 |
02/07/2010 | 14.45p | 14.88p | 14.45p | 14.69p | 422813 |
01/07/2010 | 14.69p | 14.69p | 14.01p | 14.45p | 23484 |
30/06/2010 | 14.69p | 14.69p | 14.40p | 14.69p | 414908 |
29/06/2010 | 14.45p | 14.69p | 13.96p | 14.69p | 105923 |
28/06/2010 | 14.69p | 14.69p | 14.35p | 14.45p | 62981 |
25/06/2010 | 14.69p | 14.84p | 14.35p | 14.69p | 69250 |
24/06/2010 | 14.69p | 14.69p | 14.20p | 14.69p | 602267 |
23/06/2010 | 14.94p | 14.94p | 14.45p | 14.69p | 344234 |
22/06/2010 | 15.18p | 15.18p | 14.20p | 14.94p | 132735 |
21/06/2010 | 15.18p | 15.47p | 14.50p | 15.18p | 153936 |
18/06/2010 | 14.45p | 14.45p | 14.05p | 14.20p | 158404 |
17/06/2010 | 12.98p | 14.69p | 12.98p | 14.45p | 216438 |
16/06/2010 | 12.49p | 13.22p | 12.10p | 12.98p | 159991 |
15/06/2010 | 12.49p | 12.73p | 12.36p | 12.49p | 69398 |
14/06/2010 | 12.24p | 12.72p | 12.24p | 12.49p | 27259 |
11/06/2010 | 12.24p | 12.68p | 12.01p | 12.24p | 51602 |
10/06/2010 | 12.24p | 12.59p | 12.24p | 12.24p | 35736 |
09/06/2010 | 12.00p | 12.24p | 12.00p | 12.24p | 25526 |
08/06/2010 | 12.98p | 12.98p | 11.95p | 12.00p | 128651 |
07/06/2010 | 12.98p | 13.03p | 12.95p | 12.98p | 9422 |
04/06/2010 | 12.98p | 12.98p | 12.54p | 12.98p | 4384 |
03/06/2010 | 12.98p | 13.04p | 12.49p | 12.98p | 53277 |
02/06/2010 | 12.98p | 12.98p | 12.59p | 12.98p | 34117 |
01/06/2010 | 12.98p | 12.98p | 12.83p | 12.98p | 9974 |
28/05/2010 | 12.73p | 13.10p | 12.63p | 12.98p | 255466 |
27/05/2010 | 12.73p | 12.73p | 12.63p | 12.73p | 57774 |
26/05/2010 | 12.49p | 12.73p | 12.24p | 12.73p | 100691 |
25/05/2010 | 12.98p | 12.98p | 12.24p | 12.49p | 70746 |
24/05/2010 | 12.73p | 13.17p | 12.73p | 12.98p | 318259 |
21/05/2010 | 12.24p | 12.30p | 11.75p | 12.00p | 72032 |
20/05/2010 | 12.49p | 12.49p | 12.24p | 12.24p | 171002 |
19/05/2010 | 13.22p | 13.22p | 12.24p | 12.49p | 112314 |
18/05/2010 | 13.22p | 13.22p | 12.99p | 13.22p | 18205 |
17/05/2010 | 13.22p | 13.34p | 12.98p | 13.22p | 81587 |
14/05/2010 | 13.22p | 13.36p | 13.03p | 13.22p | 22660 |
13/05/2010 | 13.22p | 13.36p | 12.73p | 13.22p | 141471 |
12/05/2010 | 12.98p | 13.30p | 12.97p | 13.22p | 193898 |
11/05/2010 | 12.98p | 12.98p | 12.93p | 12.98p | 11231 |
10/05/2010 | 12.98p | 13.09p | 12.79p | 12.98p | 36537 |
07/05/2010 | 12.98p | 12.98p | 12.98p | 12.98p | 128445 |
06/05/2010 | 13.47p | 13.47p | 13.22p | 13.47p | 4820 |
05/05/2010 | 13.47p | 13.47p | 13.22p | 13.47p | 55901 |
04/05/2010 | 14.20p | 14.20p | 13.22p | 13.47p | 74966 |
30/04/2010 | 13.96p | 14.20p | 13.81p | 14.20p | 82111 |
29/04/2010 | 14.45p | 14.45p | 13.71p | 13.96p | 64029 |
28/04/2010 | 14.45p | 14.45p | 13.71p | 14.45p | 170746 |
27/04/2010 | 14.45p | 14.45p | 13.87p | 14.45p | 37698 |
26/04/2010 | 14.20p | 14.45p | 13.86p | 14.45p | 105691 |
23/04/2010 | 14.45p | 14.45p | 14.15p | 14.20p | 144564 |
22/04/2010 | 14.45p | 14.45p | 14.15p | 14.45p | 78934 |
21/04/2010 | 14.69p | 14.93p | 14.20p | 14.45p | 1876710 |
20/04/2010 | 14.69p | 14.94p | 14.26p | 14.69p | 191956 |
19/04/2010 | 15.18p | 15.18p | 14.20p | 14.69p | 562487 |
16/04/2010 | 15.43p | 15.87p | 15.43p | 15.67p | 372609 |
15/04/2010 | 15.67p | 15.67p | 15.30p | 15.43p | 80132 |
14/04/2010 | 15.43p | 16.16p | 15.43p | 15.43p | 53697 |
13/04/2010 | 15.18p | 16.16p | 15.18p | 15.43p | 60718 |
12/04/2010 | 14.45p | 15.43p | 14.45p | 15.18p | 134575 |
09/04/2010 | 14.20p | 14.69p | 14.09p | 14.45p | 73506 |
08/04/2010 | 14.20p | 14.69p | 13.71p | 14.20p | 189461 |
07/04/2010 | 13.22p | 14.45p | 13.22p | 14.20p | 299029 |
06/04/2010 | 13.22p | 13.50p | 12.24p | 12.73p | 384752 |
01/04/2010 | 15.67p | 15.67p | 15.03p | 15.67p | 97893 |
31/03/2010 | 15.92p | 15.92p | 15.03p | 15.67p | 115251 |
30/03/2010 | 16.40p | 16.40p | 15.25p | 15.92p | 81605 |
29/03/2010 | 17.14p | 17.29p | 15.92p | 16.40p | 224830 |
26/03/2010 | 17.14p | 17.14p | 16.65p | 17.14p | 15954 |
25/03/2010 | 17.14p | 17.38p | 16.65p | 17.14p | 56229 |
24/03/2010 | 17.14p | 17.58p | 16.75p | 17.14p | 83383 |
23/03/2010 | 17.14p | 17.38p | 16.89p | 17.14p | 14303 |
22/03/2010 | 17.14p | 18.12p | 16.89p | 17.14p | 33932 |
19/03/2010 | 17.38p | 17.38p | 17.02p | 17.14p | 58891 |
18/03/2010 | 17.38p | 17.38p | 16.89p | 17.38p | 10101 |
17/03/2010 | 17.63p | 17.87p | 17.02p | 17.38p | 59927 |
16/03/2010 | 17.38p | 18.12p | 16.89p | 17.63p | 86974 |
15/03/2010 | 16.40p | 17.63p | 16.40p | 17.38p | 165031 |
12/03/2010 | 17.38p | 17.38p | 15.67p | 16.40p | 219712 |
11/03/2010 | 18.36p | 18.61p | 17.14p | 17.38p | 205933 |
10/03/2010 | 18.36p | 18.85p | 18.12p | 18.36p | 434581 |
09/03/2010 | 18.36p | 18.90p | 18.17p | 18.36p | 142632 |
08/03/2010 | 17.63p | 19.10p | 17.51p | 18.36p | 192424 |
05/03/2010 | 17.63p | 17.87p | 17.24p | 17.63p | 214796 |
04/03/2010 | 17.63p | 18.02p | 17.48p | 17.63p | 56375 |
03/03/2010 | 18.36p | 18.61p | 17.24p | 17.63p | 488837 |
02/03/2010 | 18.36p | 18.61p | 17.92p | 18.36p | 117684 |
01/03/2010 | 18.36p | 18.85p | 18.29p | 18.36p | 93716 |
26/02/2010 | 18.36p | 18.98p | 18.17p | 18.36p | 228384 |
*Close Price adjusted for both dividends and splits