Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/12/2006 | 17.50p | 17.50p | 17.50p | 17.50p | 1200090 |
11/12/2006 | 17.60p | 17.60p | 17.60p | 17.60p | 225110 |
08/12/2006 | 17.45p | 17.60p | 17.45p | 17.60p | 100000 |
07/12/2006 | 17.45p | 17.45p | 17.35p | 17.45p | 120000 |
06/12/2006 | 17.45p | 17.45p | 17.45p | 17.45p | 1250 |
05/12/2006 | 17.45p | 17.60p | 17.45p | 17.45p | 45880 |
04/12/2006 | 17.50p | 17.50p | 17.25p | 17.45p | 345530 |
01/12/2006 | 18.20p | 18.20p | 17.95p | 18.05p | 100000 |
30/11/2006 | 18.20p | 18.20p | 18.20p | 18.20p | 5320 |
29/11/2006 | 18.20p | 18.20p | 18.20p | 18.20p | 0 |
28/11/2006 | 18.20p | 18.20p | 18.20p | 18.20p | 122670 |
27/11/2006 | 18.20p | 18.20p | 18.20p | 18.20p | 13500 |
24/11/2006 | 18.10p | 18.20p | 18.10p | 18.20p | 158860 |
23/11/2006 | 17.80p | 18.10p | 17.80p | 18.10p | 62750 |
22/11/2006 | 19.75p | 19.75p | 17.80p | 17.80p | 508190 |
21/11/2006 | 19.00p | 19.75p | 19.00p | 19.75p | 925660 |
20/11/2006 | 19.00p | 19.00p | 19.00p | 19.00p | 229460 |
17/11/2006 | 18.50p | 18.50p | 18.50p | 18.35p | 324000 |
16/11/2006 | 18.35p | 18.35p | 18.20p | 18.35p | 50010 |
15/11/2006 | 18.35p | 18.35p | 18.35p | 18.35p | 40 |
14/11/2006 | 18.35p | 18.35p | 18.35p | 18.35p | 41150 |
13/11/2006 | 17.95p | 18.35p | 17.95p | 18.35p | 201560 |
10/11/2006 | 18.00p | 18.00p | 17.85p | 17.95p | 136210 |
09/11/2006 | 17.40p | 17.85p | 17.40p | 17.85p | 174230 |
08/11/2006 | 16.50p | 17.40p | 16.50p | 17.50p | 192610 |
07/11/2006 | 16.20p | 16.50p | 16.20p | 16.50p | 768530 |
06/11/2006 | 16.00p | 16.30p | 16.00p | 16.20p | 495840 |
03/11/2006 | 15.60p | 15.60p | 15.60p | 15.60p | 0 |
02/11/2006 | 15.30p | 15.40p | 15.30p | 15.40p | 2830000 |
01/11/2006 | 15.30p | 15.30p | 15.30p | 15.30p | 667450 |
31/10/2006 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
30/10/2006 | 15.00p | 15.30p | 15.00p | 15.30p | 330000 |
27/10/2006 | 15.80p | 15.80p | 15.05p | 15.05p | 155020 |
26/10/2006 | 16.60p | 16.60p | 15.80p | 15.80p | 90000 |
25/10/2006 | 17.30p | 17.30p | 16.60p | 16.60p | 94000 |
24/10/2006 | 17.30p | 17.30p | 17.30p | 17.30p | 0 |
23/10/2006 | 17.30p | 17.30p | 17.30p | 17.30p | 40000 |
20/10/2006 | 17.30p | 17.30p | 17.30p | 17.30p | 10 |
19/10/2006 | 17.30p | 17.30p | 17.30p | 17.30p | 150000 |
18/10/2006 | 17.30p | 17.30p | 17.30p | 17.30p | 19710 |
17/10/2006 | 17.30p | 17.30p | 17.30p | 17.30p | 136790 |
16/10/2006 | 17.50p | 17.50p | 17.30p | 17.30p | 171230 |
13/10/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 24530 |
12/10/2006 | 17.40p | 17.40p | 17.30p | 17.40p | 8480 |
11/10/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 22980 |
10/10/2006 | 17.40p | 17.40p | 17.30p | 17.40p | 13620 |
09/10/2006 | 17.50p | 17.50p | 17.40p | 17.40p | 0 |
06/10/2006 | 17.40p | 17.40p | 17.30p | 17.40p | 0 |
05/10/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
04/10/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
03/10/2006 | 17.50p | 17.50p | 17.40p | 17.40p | 61500 |
02/10/2006 | 17.50p | 17.50p | 17.50p | 17.50p | 10960 |
29/09/2006 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
28/09/2006 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
27/09/2006 | 17.50p | 17.50p | 17.50p | 17.50p | 27250 |
26/09/2006 | 17.50p | 17.50p | 17.25p | 17.50p | 0 |
25/09/2006 | 17.50p | 17.50p | 17.50p | 17.50p | 100000 |
22/09/2006 | 17.50p | 17.75p | 17.50p | 17.50p | 20000 |
21/09/2006 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/09/2006 | 17.50p | 17.50p | 17.50p | 17.50p | 55500 |
19/09/2006 | 17.50p | 17.50p | 17.50p | 17.50p | 65720 |
18/09/2006 | 17.35p | 17.40p | 17.35p | 17.35p | 14100000 |
15/09/2006 | 17.15p | 17.35p | 17.15p | 17.35p | 22300 |
14/09/2006 | 17.15p | 17.15p | 17.15p | 17.15p | 28200 |
13/09/2006 | 17.15p | 17.15p | 17.00p | 17.15p | 3420 |
12/09/2006 | 17.15p | 17.15p | 17.00p | 17.15p | 0 |
11/09/2006 | 17.15p | 17.15p | 17.00p | 17.15p | 6000 |
08/09/2006 | 17.15p | 17.15p | 17.00p | 17.15p | 195740 |
07/09/2006 | 17.00p | 17.15p | 17.00p | 17.15p | 230000 |
06/09/2006 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
05/09/2006 | 16.50p | 17.00p | 16.50p | 17.00p | 27830 |
04/09/2006 | 16.60p | 16.75p | 16.60p | 16.75p | 103840 |
01/09/2006 | 16.20p | 16.70p | 16.20p | 16.60p | 100000 |
31/08/2006 | 15.85p | 16.20p | 15.85p | 16.20p | 152020 |
30/08/2006 | 15.75p | 15.85p | 15.60p | 15.85p | 250000 |
29/08/2006 | 16.95p | 16.95p | 15.75p | 16.10p | 250000 |
25/08/2006 | 17.20p | 17.20p | 16.95p | 16.95p | 90000 |
24/08/2006 | 17.40p | 17.40p | 17.20p | 17.20p | 50000 |
23/08/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
22/08/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
21/08/2006 | 17.50p | 17.50p | 17.40p | 17.40p | 234480 |
18/08/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 9000 |
17/08/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
16/08/2006 | 17.40p | 17.40p | 17.30p | 17.40p | 11560 |
15/08/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
14/08/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 189530 |
11/08/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 63520 |
10/08/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 28400 |
09/08/2006 | 17.10p | 17.40p | 17.10p | 17.40p | 294000 |
08/08/2006 | 16.95p | 16.95p | 16.90p | 16.95p | 11890 |
07/08/2006 | 16.95p | 17.00p | 16.75p | 16.95p | 20050 |
04/08/2006 | 16.95p | 16.95p | 16.90p | 16.95p | 0 |
03/08/2006 | 16.95p | 16.95p | 16.95p | 16.95p | 80 |
02/08/2006 | 16.95p | 16.95p | 16.90p | 16.95p | 0 |
01/08/2006 | 16.95p | 16.95p | 16.95p | 16.95p | 123270 |
31/07/2006 | 16.95p | 17.00p | 16.95p | 16.95p | 260 |
28/07/2006 | 16.95p | 16.95p | 16.95p | 16.95p | 50000 |
27/07/2006 | 16.95p | 17.00p | 16.90p | 16.95p | 30000 |
26/07/2006 | 16.95p | 16.95p | 16.90p | 16.95p | 57000 |
25/07/2006 | 17.30p | 17.30p | 16.95p | 16.95p | 70890 |
24/07/2006 | 17.30p | 17.30p | 17.30p | 17.30p | 0 |
21/07/2006 | 17.30p | 17.30p | 17.30p | 17.30p | 3290 |
20/07/2006 | 17.30p | 17.30p | 17.30p | 17.30p | 10510 |
19/07/2006 | 19.30p | 19.30p | 16.20p | 17.10p | 481860 |
18/07/2006 | 19.50p | 19.50p | 19.10p | 19.30p | 144720 |
17/07/2006 | 19.25p | 19.65p | 19.25p | 19.50p | 258800 |
14/07/2006 | 22.75p | 22.75p | 22.10p | 22.30p | 281680 |
13/07/2006 | 22.75p | 22.75p | 22.70p | 22.75p | 60000 |
12/07/2006 | 22.90p | 23.00p | 22.90p | 22.90p | 0 |
11/07/2006 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
10/07/2006 | 22.90p | 22.90p | 22.90p | 22.90p | 5830 |
07/07/2006 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
06/07/2006 | 22.95p | 22.95p | 22.95p | 22.95p | 0 |
05/07/2006 | 22.95p | 22.95p | 22.95p | 22.95p | 0 |
04/07/2006 | 22.95p | 22.95p | 22.95p | 22.95p | 0 |
03/07/2006 | 22.95p | 23.00p | 22.95p | 22.95p | 132980 |
30/06/2006 | 23.05p | 23.05p | 22.90p | 22.95p | 55000 |
29/06/2006 | 23.20p | 23.20p | 23.05p | 23.05p | 33540 |
28/06/2006 | 23.25p | 23.25p | 23.20p | 23.20p | 540 |
27/06/2006 | 23.25p | 23.25p | 23.20p | 23.20p | 0 |
26/06/2006 | 23.20p | 23.20p | 23.20p | 23.20p | 0 |
23/06/2006 | 23.20p | 23.20p | 22.90p | 23.20p | 280 |
22/06/2006 | 23.20p | 23.20p | 23.20p | 23.20p | 3778290 |
21/06/2006 | 23.20p | 23.25p | 23.20p | 23.20p | 20 |
20/06/2006 | 23.20p | 23.20p | 23.20p | 23.20p | 2090 |
19/06/2006 | 23.20p | 23.20p | 23.20p | 23.20p | 9580 |
16/06/2006 | 23.20p | 23.20p | 23.20p | 23.20p | 0 |
15/06/2006 | 23.25p | 23.25p | 23.20p | 23.20p | 0 |
14/06/2006 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
13/06/2006 | 23.25p | 23.25p | 23.25p | 23.25p | 84090 |
12/06/2006 | 23.40p | 23.40p | 23.40p | 23.40p | 90000 |
09/06/2006 | 23.40p | 23.40p | 23.40p | 23.40p | 350010 |
08/06/2006 | 23.40p | 23.40p | 23.40p | 23.40p | 102300 |
07/06/2006 | 23.65p | 23.65p | 23.40p | 23.40p | 69490 |
06/06/2006 | 23.65p | 23.65p | 23.65p | 23.65p | 30000 |
05/06/2006 | 23.65p | 23.80p | 23.65p | 23.65p | 0 |
02/06/2006 | 23.50p | 23.65p | 23.50p | 23.65p | 2000070 |
01/06/2006 | 23.00p | 23.50p | 23.00p | 23.50p | 3354490 |
31/05/2006 | 23.50p | 23.50p | 23.00p | 23.00p | 130800 |
30/05/2006 | 23.50p | 23.50p | 23.50p | 23.50p | 27960 |
26/05/2006 | 23.50p | 23.50p | 23.45p | 23.50p | 0 |
25/05/2006 | 23.50p | 23.50p | 23.50p | 23.50p | 4770 |
24/05/2006 | 24.00p | 24.00p | 23.50p | 23.50p | 80000 |
23/05/2006 | 24.40p | 24.50p | 24.00p | 24.00p | 3607070 |
22/05/2006 | 25.05p | 25.30p | 24.40p | 24.40p | 415000 |
19/05/2006 | 27.85p | 27.85p | 24.25p | 25.05p | 3572520 |
*Close Price adjusted for both dividends and splits