Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2010 | 18.36p | 18.61p | 17.92p | 18.36p | 362575 |
24/02/2010 | 17.14p | 18.85p | 16.65p | 18.36p | 1407306 |
23/02/2010 | 15.92p | 16.16p | 15.67p | 15.92p | 94576 |
22/02/2010 | 15.18p | 16.16p | 15.18p | 15.92p | 114004 |
19/02/2010 | 15.18p | 15.18p | 14.94p | 15.18p | 12388 |
18/02/2010 | 15.18p | 15.57p | 15.18p | 15.18p | 10210 |
17/02/2010 | 15.18p | 15.57p | 14.84p | 15.18p | 4952 |
16/02/2010 | 15.18p | 15.57p | 14.94p | 15.18p | 28146 |
15/02/2010 | 15.43p | 15.57p | 14.79p | 15.18p | 89802 |
12/02/2010 | 15.43p | 15.57p | 15.23p | 15.43p | 80078 |
11/02/2010 | 15.92p | 15.92p | 15.23p | 15.43p | 77089 |
10/02/2010 | 16.89p | 16.89p | 15.67p | 15.92p | 295135 |
09/02/2010 | 16.16p | 16.28p | 16.01p | 16.16p | 130631 |
08/02/2010 | 15.43p | 16.65p | 15.43p | 16.16p | 424651 |
05/02/2010 | 15.67p | 15.92p | 14.79p | 15.43p | 109623 |
04/02/2010 | 13.71p | 16.65p | 13.71p | 15.67p | 608024 |
03/02/2010 | 13.47p | 15.18p | 13.47p | 13.71p | 401199 |
02/02/2010 | 13.47p | 14.01p | 13.47p | 13.47p | 15316 |
01/02/2010 | 13.47p | 14.03p | 13.47p | 13.47p | 408 |
29/01/2010 | 13.47p | 14.08p | 13.07p | 13.47p | 50412 |
28/01/2010 | 13.22p | 13.71p | 13.22p | 13.47p | 30999 |
27/01/2010 | 13.22p | 13.59p | 12.85p | 13.22p | 46119 |
26/01/2010 | 13.22p | 13.61p | 13.22p | 13.22p | 45821 |
25/01/2010 | 13.22p | 13.71p | 12.85p | 13.22p | 181368 |
22/01/2010 | 13.47p | 13.47p | 12.85p | 13.22p | 277768 |
21/01/2010 | 13.47p | 13.71p | 13.42p | 13.47p | 86192 |
20/01/2010 | 13.71p | 13.71p | 13.42p | 13.71p | 23263 |
19/01/2010 | 13.96p | 13.96p | 13.37p | 13.71p | 121875 |
18/01/2010 | 13.96p | 13.96p | 13.34p | 13.96p | 90820 |
15/01/2010 | 13.96p | 13.96p | 13.52p | 13.96p | 102140 |
14/01/2010 | 13.96p | 14.20p | 13.96p | 13.96p | 15451 |
13/01/2010 | 13.71p | 13.96p | 13.71p | 13.96p | 7147 |
12/01/2010 | 14.20p | 14.30p | 13.71p | 13.71p | 33373 |
11/01/2010 | 13.71p | 14.45p | 13.56p | 14.20p | 280120 |
08/01/2010 | 13.71p | 14.05p | 13.53p | 13.71p | 128955 |
07/01/2010 | 13.96p | 14.20p | 13.37p | 13.71p | 253163 |
06/01/2010 | 13.71p | 14.20p | 12.54p | 13.96p | 347574 |
05/01/2010 | 14.45p | 14.45p | 13.47p | 14.20p | 50554 |
04/01/2010 | 14.45p | 14.45p | 13.27p | 14.45p | 112748 |
31/12/2009 | 14.45p | 14.79p | 13.83p | 14.45p | 7617 |
30/12/2009 | 14.20p | 14.69p | 13.83p | 14.45p | 181674 |
29/12/2009 | 13.96p | 14.20p | 13.48p | 14.20p | 81600 |
24/12/2009 | 13.96p | 13.96p | 13.71p | 13.96p | 104461 |
23/12/2009 | 13.22p | 14.08p | 12.81p | 13.96p | 201878 |
22/12/2009 | 13.47p | 13.54p | 12.81p | 13.22p | 38289 |
21/12/2009 | 14.45p | 14.45p | 13.22p | 13.47p | 171610 |
18/12/2009 | 15.18p | 15.18p | 13.75p | 14.45p | 290178 |
17/12/2009 | 15.18p | 15.18p | 14.69p | 15.18p | 27008 |
16/12/2009 | 14.94p | 15.18p | 14.78p | 15.18p | 1573 |
15/12/2009 | 14.94p | 15.18p | 14.45p | 14.94p | 76016 |
14/12/2009 | 15.18p | 15.43p | 14.45p | 14.94p | 228872 |
11/12/2009 | 15.18p | 15.18p | 14.84p | 15.18p | 137752 |
10/12/2009 | 15.43p | 15.67p | 14.84p | 15.18p | 63594 |
09/12/2009 | 15.67p | 15.67p | 15.18p | 15.43p | 56036 |
08/12/2009 | 17.38p | 18.12p | 14.94p | 15.67p | 738319 |
07/12/2009 | 14.69p | 17.09p | 14.69p | 16.65p | 233138 |
04/12/2009 | 14.20p | 15.18p | 14.09p | 14.69p | 363073 |
03/12/2009 | 14.20p | 14.25p | 13.98p | 14.20p | 127389 |
02/12/2009 | 14.20p | 14.25p | 14.01p | 14.20p | 31652 |
01/12/2009 | 14.20p | 14.40p | 14.01p | 14.20p | 67930 |
30/11/2009 | 14.20p | 14.20p | 13.22p | 14.20p | 178274 |
27/11/2009 | 14.45p | 14.45p | 13.79p | 14.20p | 28168 |
26/11/2009 | 14.69p | 14.94p | 14.20p | 14.45p | 21440 |
25/11/2009 | 16.16p | 16.16p | 13.71p | 14.69p | 636122 |
24/11/2009 | 16.65p | 16.65p | 15.67p | 15.92p | 144799 |
23/11/2009 | 16.65p | 16.65p | 16.54p | 16.65p | 5553 |
20/11/2009 | 16.65p | 16.89p | 16.16p | 16.65p | 373620 |
19/11/2009 | 16.40p | 16.89p | 16.28p | 16.65p | 161941 |
18/11/2009 | 16.89p | 16.89p | 15.67p | 16.40p | 374611 |
17/11/2009 | 17.38p | 18.75p | 16.16p | 16.89p | 1215198 |
16/11/2009 | 14.94p | 15.18p | 14.79p | 15.18p | 167019 |
13/11/2009 | 13.96p | 15.43p | 13.96p | 14.94p | 967439 |
12/11/2009 | 13.96p | 14.64p | 13.96p | 13.96p | 31652 |
11/11/2009 | 13.96p | 14.69p | 13.71p | 13.96p | 161529 |
10/11/2009 | 12.73p | 14.85p | 13.22p | 13.96p | 492711 |
09/11/2009 | 12.73p | 12.73p | 12.63p | 12.73p | 8809 |
06/11/2009 | 12.73p | 12.90p | 12.29p | 12.73p | 43954 |
05/11/2009 | 12.73p | 12.90p | 12.63p | 12.73p | 35713 |
04/11/2009 | 12.73p | 12.90p | 12.73p | 12.73p | 17358 |
03/11/2009 | 12.73p | 12.98p | 12.45p | 12.73p | 74145 |
02/11/2009 | 12.49p | 12.73p | 12.52p | 12.73p | 47405 |
30/10/2009 | 12.49p | 12.73p | 12.31p | 12.49p | 347692 |
29/10/2009 | 12.49p | 12.49p | 12.29p | 12.49p | 138096 |
28/10/2009 | 12.73p | 12.82p | 12.24p | 12.49p | 398361 |
27/10/2009 | 14.20p | 14.16p | 12.56p | 12.73p | 208238 |
26/10/2009 | 13.71p | 14.22p | 13.22p | 14.20p | 561183 |
23/10/2009 | 12.98p | 13.03p | 12.49p | 12.73p | 133602 |
22/10/2009 | 12.98p | 13.03p | 12.98p | 12.98p | 13516 |
21/10/2009 | 13.47p | 13.47p | 12.98p | 12.98p | 120713 |
20/10/2009 | 13.71p | 15.18p | 13.47p | 13.47p | 1264757 |
19/10/2009 | 11.02p | 14.95p | 10.82p | 14.45p | 287029 |
16/10/2009 | 11.75p | 12.05p | 10.83p | 11.02p | 94471 |
15/10/2009 | 12.00p | 11.70p | 11.50p | 11.75p | 14472 |
14/10/2009 | 12.00p | 12.00p | 11.87p | 12.00p | 17970 |
13/10/2009 | 12.00p | 12.00p | 11.95p | 12.00p | 8168 |
12/10/2009 | 11.51p | 12.22p | 11.28p | 12.00p | 96620 |
09/10/2009 | 12.24p | 12.39p | 11.02p | 11.26p | 363733 |
08/10/2009 | 12.49p | 12.72p | 11.86p | 12.24p | 108223 |
07/10/2009 | 12.49p | 12.98p | 11.80p | 12.49p | 119121 |
06/10/2009 | 12.49p | 12.49p | 11.85p | 12.49p | 3063 |
05/10/2009 | 12.49p | 12.87p | 12.49p | 12.49p | 7535 |
02/10/2009 | 12.24p | 12.87p | 12.87p | 12.49p | 3773 |
01/10/2009 | 12.49p | 12.49p | 12.24p | 12.24p | 204878 |
30/09/2009 | 13.71p | 13.96p | 12.98p | 12.98p | 287773 |
29/09/2009 | 12.98p | 14.51p | 13.09p | 13.71p | 161911 |
28/09/2009 | 12.00p | 13.20p | 11.42p | 12.98p | 667896 |
25/09/2009 | 11.51p | 11.75p | 11.26p | 11.75p | 201470 |
24/09/2009 | 13.71p | 13.00p | 11.26p | 11.75p | 302416 |
23/09/2009 | 13.96p | 13.71p | 12.73p | 13.71p | 174980 |
22/09/2009 | 14.69p | 15.67p | 13.22p | 13.96p | 1830092 |
21/09/2009 | 21.79p | 22.53p | 19.09p | 20.08p | 418538 |
*Close Price adjusted for both dividends and splits