Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2007 | 18.05p | 18.05p | 18.05p | 18.05p | 120000 |
27/09/2007 | 18.05p | 18.05p | 18.05p | 18.05p | 36000 |
26/09/2007 | 17.95p | 18.05p | 17.95p | 18.05p | 60790 |
25/09/2007 | 17.85p | 17.95p | 17.85p | 17.95p | 218800 |
24/09/2007 | 17.85p | 17.85p | 17.85p | 17.85p | 50000 |
21/09/2007 | 17.85p | 17.85p | 17.85p | 17.85p | 27770 |
20/09/2007 | 17.75p | 17.75p | 17.75p | 17.75p | 50000 |
19/09/2007 | 17.75p | 18.00p | 17.60p | 17.75p | 133320 |
18/09/2007 | 17.75p | 17.75p | 17.75p | 17.75p | 60450 |
17/09/2007 | 17.75p | 17.75p | 17.75p | 17.75p | 180 |
14/09/2007 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
13/09/2007 | 17.85p | 17.85p | 17.75p | 17.75p | 140500 |
12/09/2007 | 17.75p | 17.85p | 17.75p | 17.85p | 0 |
11/09/2007 | 17.65p | 17.65p | 17.65p | 17.65p | 121000 |
10/09/2007 | 17.55p | 17.65p | 17.55p | 17.65p | 187080 |
07/09/2007 | 17.55p | 17.55p | 17.55p | 17.55p | 0 |
06/09/2007 | 17.50p | 17.55p | 17.40p | 17.55p | 386000 |
05/09/2007 | 17.60p | 17.60p | 17.50p | 17.50p | 140870 |
04/09/2007 | 17.45p | 17.60p | 17.45p | 17.60p | 69600 |
03/09/2007 | 17.45p | 17.45p | 17.45p | 17.45p | 103080 |
31/08/2007 | 16.90p | 17.45p | 16.85p | 17.45p | 163310 |
30/08/2007 | 16.85p | 16.85p | 16.85p | 16.85p | 6050000 |
29/08/2007 | 16.85p | 16.85p | 16.85p | 16.85p | 70000 |
28/08/2007 | 16.85p | 16.85p | 16.85p | 16.85p | 217600 |
24/08/2007 | 16.85p | 16.85p | 16.85p | 16.85p | 30000 |
23/08/2007 | 16.85p | 16.85p | 16.85p | 16.85p | 100000 |
22/08/2007 | 16.75p | 16.75p | 16.75p | 16.75p | 160000 |
21/08/2007 | 16.75p | 16.90p | 16.65p | 16.65p | 1707460 |
20/08/2007 | 16.40p | 16.75p | 16.40p | 16.75p | 123260 |
17/08/2007 | 16.15p | 16.15p | 15.90p | 16.15p | 35410 |
16/08/2007 | 16.00p | 16.15p | 15.85p | 16.15p | 167500 |
15/08/2007 | 16.40p | 16.40p | 16.25p | 16.25p | 90040 |
14/08/2007 | 16.40p | 16.40p | 16.40p | 16.40p | 19240 |
13/08/2007 | 16.30p | 16.40p | 16.30p | 16.40p | 10520 |
10/08/2007 | 16.30p | 16.30p | 16.30p | 16.30p | 0 |
09/08/2007 | 16.15p | 16.30p | 16.15p | 16.30p | 3030 |
08/08/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 6010 |
07/08/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
06/08/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
03/08/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
02/08/2007 | 16.00p | 16.10p | 16.00p | 16.10p | 59200 |
01/08/2007 | 16.00p | 16.00p | 16.00p | 16.00p | 15000 |
31/07/2007 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
30/07/2007 | 16.00p | 16.00p | 16.00p | 16.00p | 15770 |
27/07/2007 | 16.10p | 16.10p | 16.00p | 16.00p | 21700 |
26/07/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 101750 |
25/07/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
24/07/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 138340 |
23/07/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 93040 |
20/07/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 45000 |
19/07/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 211270 |
18/07/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
17/07/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 521210 |
16/07/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 38120 |
13/07/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 255460 |
12/07/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 50980 |
11/07/2007 | 16.10p | 16.10p | 16.10p | 16.10p | 54220 |
10/07/2007 | 16.00p | 16.10p | 16.00p | 16.10p | 4659420 |
09/07/2007 | 15.65p | 16.00p | 15.65p | 16.00p | 2953920 |
06/07/2007 | 15.55p | 15.55p | 15.55p | 15.55p | 177950 |
05/07/2007 | 15.55p | 15.55p | 15.55p | 15.55p | 39630 |
04/07/2007 | 15.55p | 15.55p | 15.55p | 15.55p | 175750 |
03/07/2007 | 15.50p | 15.75p | 15.50p | 15.55p | 628690 |
02/07/2007 | 15.25p | 15.50p | 15.00p | 15.50p | 2833630 |
29/06/2007 | 15.25p | 15.25p | 15.00p | 15.25p | 80000 |
28/06/2007 | 15.25p | 15.25p | 15.25p | 15.25p | 1847610 |
27/06/2007 | 15.25p | 15.25p | 15.25p | 15.25p | 36500 |
26/06/2007 | 15.25p | 15.25p | 15.25p | 15.25p | 300100 |
25/06/2007 | 15.25p | 15.25p | 15.25p | 15.25p | 63040 |
22/06/2007 | 15.25p | 15.25p | 15.25p | 15.25p | 94000 |
21/06/2007 | 15.25p | 15.25p | 15.25p | 15.25p | 31480 |
20/06/2007 | 15.25p | 15.25p | 15.25p | 15.25p | 116900 |
19/06/2007 | 15.25p | 15.25p | 15.25p | 15.25p | 40 |
18/06/2007 | 15.25p | 15.25p | 15.25p | 15.25p | 58480 |
15/06/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 23300 |
14/06/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 20000 |
13/06/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 106380 |
12/06/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 0 |
11/06/2007 | 15.35p | 15.35p | 15.00p | 15.35p | 0 |
08/06/2007 | 15.25p | 15.35p | 15.25p | 15.35p | 0 |
07/06/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 57250 |
06/06/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 580770 |
05/06/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 113050 |
04/06/2007 | 15.35p | 15.50p | 15.25p | 15.35p | 42960 |
01/06/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 1122560 |
31/05/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 5320 |
30/05/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 78370 |
29/05/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 15250 |
25/05/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 135720 |
24/05/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 0 |
23/05/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 65160 |
22/05/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 2726700 |
21/05/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 50 |
18/05/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 2400000 |
17/05/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 55060 |
16/05/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 180 |
15/05/2007 | 15.35p | 15.35p | 15.35p | 15.35p | 0 |
14/05/2007 | 15.30p | 15.35p | 15.30p | 15.35p | 25090 |
11/05/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 305000 |
10/05/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 3000 |
09/05/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 28000 |
08/05/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 100000 |
04/05/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
03/05/2007 | 15.30p | 15.30p | 15.00p | 15.30p | 13040 |
02/05/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 48250 |
01/05/2007 | 15.30p | 15.55p | 15.30p | 15.30p | 0 |
30/04/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 3500 |
27/04/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
26/04/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 30000 |
25/04/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 48000 |
24/04/2007 | 15.30p | 15.30p | 15.00p | 15.30p | 0 |
23/04/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
20/04/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 18840 |
19/04/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
18/04/2007 | 15.30p | 15.30p | 15.00p | 15.30p | 63800 |
17/04/2007 | 15.30p | 15.50p | 15.25p | 15.30p | 0 |
16/04/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 10000 |
13/04/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 91000 |
12/04/2007 | 15.30p | 15.30p | 15.30p | 15.30p | 20000 |
11/04/2007 | 15.15p | 15.30p | 15.15p | 15.30p | 200000 |
10/04/2007 | 15.10p | 15.15p | 15.10p | 15.15p | 204240 |
05/04/2007 | 15.45p | 15.45p | 15.05p | 15.10p | 256350 |
04/04/2007 | 15.55p | 15.55p | 15.45p | 15.45p | 194320 |
03/04/2007 | 16.35p | 16.35p | 15.55p | 15.55p | 257890 |
02/04/2007 | 16.35p | 16.35p | 16.35p | 16.35p | 125810 |
30/03/2007 | 16.35p | 16.35p | 16.35p | 16.35p | 618680 |
29/03/2007 | 16.35p | 16.35p | 16.35p | 16.35p | 95000 |
28/03/2007 | 17.50p | 17.50p | 16.35p | 16.35p | 253200 |
27/03/2007 | 17.50p | 17.50p | 17.50p | 17.50p | 215260 |
26/03/2007 | 17.50p | 17.50p | 17.50p | 17.50p | 16500 |
23/03/2007 | 17.50p | 17.50p | 17.50p | 17.50p | 129560 |
22/03/2007 | 17.00p | 17.50p | 17.00p | 17.50p | 1617000 |
21/03/2007 | 16.50p | 17.00p | 16.50p | 17.00p | 0 |
20/03/2007 | 16.50p | 16.50p | 16.50p | 16.50p | 5040 |
19/03/2007 | 16.25p | 16.50p | 16.25p | 16.50p | 21100 |
16/03/2007 | 16.25p | 16.25p | 16.05p | 16.25p | 37200 |
15/03/2007 | 16.25p | 16.25p | 16.05p | 16.05p | 261590 |
14/03/2007 | 16.25p | 16.25p | 16.25p | 16.25p | 1770 |
13/03/2007 | 16.35p | 16.35p | 16.20p | 16.25p | 100050 |
12/03/2007 | 16.25p | 16.25p | 16.25p | 16.25p | 45000 |
09/03/2007 | 16.25p | 16.25p | 16.25p | 16.25p | 60790 |
08/03/2007 | 16.25p | 16.25p | 16.25p | 16.25p | 54000 |
07/03/2007 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
06/03/2007 | 16.25p | 16.25p | 16.25p | 16.25p | 254780 |
05/03/2007 | 16.25p | 16.25p | 16.25p | 16.25p | 27360 |
02/03/2007 | 16.25p | 16.25p | 16.25p | 16.25p | 36000 |
01/03/2007 | 16.25p | 16.25p | 16.25p | 16.25p | 70 |
28/02/2007 | 16.10p | 16.25p | 16.10p | 16.25p | 0 |
27/02/2007 | 16.50p | 16.80p | 16.50p | 16.50p | 0 |
26/02/2007 | 16.40p | 16.65p | 16.40p | 16.65p | 1100000 |
23/02/2007 | 16.40p | 16.40p | 16.40p | 16.40p | 0 |
22/02/2007 | 16.40p | 16.40p | 16.40p | 16.40p | 5030 |
21/02/2007 | 16.40p | 16.40p | 16.40p | 16.40p | 0 |
20/02/2007 | 16.40p | 16.40p | 16.40p | 16.40p | 305000 |
19/02/2007 | 16.40p | 16.40p | 16.40p | 16.40p | 200000 |
16/02/2007 | 16.40p | 16.40p | 16.40p | 16.40p | 228320 |
15/02/2007 | 16.40p | 16.40p | 16.30p | 16.40p | 0 |
14/02/2007 | 16.30p | 16.40p | 16.30p | 16.40p | 130000 |
13/02/2007 | 17.35p | 17.35p | 16.30p | 16.30p | 210510 |
12/02/2007 | 17.80p | 17.80p | 17.35p | 17.35p | 49000 |
09/02/2007 | 17.80p | 17.80p | 17.80p | 17.80p | 19000 |
08/02/2007 | 18.05p | 18.05p | 17.80p | 17.80p | 19100 |
07/02/2007 | 18.30p | 18.30p | 18.05p | 18.05p | 53200 |
06/02/2007 | 18.30p | 18.30p | 18.30p | 18.30p | 50000 |
05/02/2007 | 18.40p | 18.40p | 18.30p | 18.30p | 94900 |
02/02/2007 | 18.40p | 18.40p | 18.40p | 18.40p | 75000 |
01/02/2007 | 18.40p | 18.40p | 18.40p | 18.40p | 5700 |
31/01/2007 | 18.50p | 18.50p | 18.40p | 18.40p | 53750 |
30/01/2007 | 18.50p | 18.50p | 18.50p | 18.50p | 2640 |
29/01/2007 | 18.50p | 18.50p | 18.50p | 18.50p | 156260 |
26/01/2007 | 18.25p | 18.50p | 18.25p | 18.50p | 3005000 |
25/01/2007 | 18.25p | 18.30p | 18.25p | 18.25p | 15840 |
24/01/2007 | 18.25p | 18.25p | 18.25p | 18.25p | 110000 |
23/01/2007 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
22/01/2007 | 18.25p | 18.30p | 18.25p | 18.25p | 473940 |
19/01/2007 | 18.15p | 18.30p | 18.10p | 18.25p | 100000 |
18/01/2007 | 18.15p | 18.15p | 18.15p | 18.15p | 60000 |
17/01/2007 | 18.15p | 18.15p | 18.15p | 18.15p | 0 |
16/01/2007 | 18.00p | 18.10p | 18.00p | 18.10p | 63200 |
15/01/2007 | 17.80p | 18.00p | 17.80p | 18.00p | 263700 |
12/01/2007 | 17.80p | 17.80p | 17.80p | 17.80p | 0 |
11/01/2007 | 17.90p | 17.90p | 17.80p | 17.80p | 136830 |
10/01/2007 | 17.90p | 17.90p | 17.90p | 17.90p | 50000 |
09/01/2007 | 17.90p | 17.90p | 17.90p | 17.90p | 64720 |
08/01/2007 | 17.90p | 17.90p | 17.90p | 17.90p | 3160 |
05/01/2007 | 17.90p | 18.00p | 17.90p | 17.90p | 22000 |
04/01/2007 | 18.40p | 18.40p | 17.90p | 17.90p | 53290 |
03/01/2007 | 18.15p | 18.40p | 18.15p | 18.40p | 63130 |
02/01/2007 | 18.15p | 18.15p | 18.00p | 18.15p | 0 |
29/12/2006 | 18.15p | 18.15p | 18.15p | 18.15p | 7500 |
28/12/2006 | 18.15p | 18.15p | 18.15p | 18.15p | 7150 |
27/12/2006 | 18.15p | 18.15p | 18.15p | 18.15p | 0 |
22/12/2006 | 18.15p | 18.15p | 18.15p | 18.15p | 390 |
21/12/2006 | 18.25p | 18.25p | 18.15p | 18.15p | 73750 |
20/12/2006 | 17.60p | 18.25p | 17.60p | 18.25p | 1724560 |
19/12/2006 | 17.60p | 17.60p | 17.60p | 17.60p | 35000 |
18/12/2006 | 17.50p | 17.60p | 17.50p | 17.60p | 161410 |
15/12/2006 | 17.50p | 17.50p | 17.50p | 17.50p | 87390 |
14/12/2006 | 17.50p | 17.50p | 17.50p | 17.50p | 3458010 |
13/12/2006 | 17.50p | 17.50p | 17.50p | 17.50p | 16000 |
*Close Price adjusted for both dividends and splits