Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/07/2012 | 22.40p | 22.60p | 22.20p | 22.40p | 0 |
20/07/2012 | 22.40p | 22.60p | 22.20p | 22.40p | 0 |
19/07/2012 | 22.40p | 22.60p | 22.20p | 22.40p | 8168 |
18/07/2012 | 22.20p | 22.60p | 22.20p | 22.20p | 0 |
17/07/2012 | 22.20p | 22.60p | 22.20p | 22.20p | 0 |
16/07/2012 | 22.20p | 22.60p | 22.20p | 22.20p | 4250 |
13/07/2012 | 22.20p | 22.60p | 22.20p | 22.20p | 838 |
12/07/2012 | 22.20p | 22.40p | 22.20p | 22.20p | 1562 |
11/07/2012 | 22.20p | 22.40p | 22.20p | 22.20p | 0 |
10/07/2012 | 22.20p | 22.40p | 22.20p | 22.20p | 1563 |
09/07/2012 | 22.20p | 22.40p | 21.72p | 22.20p | 0 |
06/07/2012 | 22.20p | 22.40p | 21.72p | 22.20p | 8250 |
05/07/2012 | 22.20p | 22.20p | 21.68p | 22.20p | 5000 |
04/07/2012 | 22.20p | 22.40p | 21.72p | 22.20p | 8348 |
03/07/2012 | 22.20p | 22.48p | 21.72p | 22.20p | 0 |
02/07/2012 | 22.20p | 22.48p | 21.72p | 22.20p | 4202 |
29/06/2012 | 22.20p | 22.20p | 21.72p | 22.20p | 500 |
28/06/2012 | 22.20p | 22.36p | 21.68p | 22.20p | 13354 |
27/06/2012 | 22.00p | 22.20p | 21.60p | 22.20p | 36054 |
26/06/2012 | 22.00p | 22.00p | 21.44p | 22.00p | 625 |
25/06/2012 | 21.80p | 22.10p | 21.80p | 22.00p | 1750 |
22/06/2012 | 20.20p | 21.82p | 20.20p | 21.80p | 24164 |
21/06/2012 | 22.60p | 22.60p | 18.82p | 20.20p | 89491 |
20/06/2012 | 22.60p | 22.80p | 21.80p | 22.60p | 0 |
19/06/2012 | 21.80p | 22.80p | 21.80p | 22.60p | 60769 |
18/06/2012 | 21.80p | 22.20p | 21.80p | 21.80p | 0 |
15/06/2012 | 22.20p | 22.20p | 21.80p | 21.80p | 13500 |
14/06/2012 | 22.20p | 22.68p | 22.20p | 22.20p | 13 |
13/06/2012 | 22.20p | 22.68p | 21.92p | 22.20p | 2000 |
12/06/2012 | 21.60p | 22.70p | 21.56p | 22.20p | 77092 |
11/06/2012 | 21.00p | 23.00p | 21.00p | 21.60p | 69332 |
08/06/2012 | 19.80p | 19.80p | 19.80p | 19.80p | 250 |
07/06/2012 | 19.80p | 19.80p | 19.80p | 19.80p | 1250 |
06/06/2012 | 19.80p | 19.80p | 19.33p | 19.80p | 91270 |
01/06/2012 | 19.80p | 19.80p | 19.60p | 19.80p | 3838 |
31/05/2012 | 19.80p | 19.80p | 19.60p | 19.80p | 650 |
30/05/2012 | 19.80p | 19.80p | 19.64p | 19.80p | 5000 |
29/05/2012 | 19.80p | 19.80p | 19.68p | 19.80p | 2012 |
28/05/2012 | 19.80p | 19.91p | 19.60p | 19.80p | 17224 |
25/05/2012 | 19.80p | 19.80p | 19.66p | 19.80p | 1205 |
24/05/2012 | 19.80p | 19.80p | 19.72p | 19.80p | 2500 |
23/05/2012 | 19.80p | 19.80p | 19.72p | 19.80p | 6949 |
22/05/2012 | 19.80p | 19.80p | 19.72p | 19.80p | 0 |
21/05/2012 | 19.80p | 19.80p | 19.72p | 19.80p | 19522 |
18/05/2012 | 19.80p | 19.92p | 19.60p | 19.80p | 28878 |
17/05/2012 | 19.60p | 19.80p | 19.52p | 19.80p | 27820 |
16/05/2012 | 17.60p | 20.00p | 17.60p | 19.60p | 53397 |
15/05/2012 | 22.40p | 22.40p | 19.40p | 19.40p | 5522 |
14/05/2012 | 24.20p | 24.20p | 22.40p | 22.40p | 36453 |
11/05/2012 | 24.20p | 24.20p | 23.20p | 24.20p | 4238 |
10/05/2012 | 24.60p | 25.00p | 22.97p | 24.20p | 0 |
09/05/2012 | 25.00p | 25.00p | 22.97p | 24.60p | 21188 |
08/05/2012 | 24.60p | 25.00p | 22.80p | 25.00p | 10663 |
04/05/2012 | 24.40p | 24.60p | 22.00p | 24.60p | 131692 |
03/05/2012 | 28.40p | 28.40p | 24.00p | 25.60p | 68392 |
02/05/2012 | 28.40p | 28.40p | 27.20p | 28.40p | 875 |
01/05/2012 | 28.80p | 28.80p | 27.20p | 28.40p | 10000 |
30/04/2012 | 28.80p | 28.80p | 28.00p | 28.80p | 2750 |
27/04/2012 | 28.80p | 28.80p | 28.00p | 28.80p | 6864 |
26/04/2012 | 28.80p | 28.80p | 28.80p | 28.80p | 12500 |
25/04/2012 | 28.80p | 29.20p | 28.00p | 28.80p | 0 |
24/04/2012 | 29.20p | 29.20p | 28.00p | 28.80p | 5708 |
23/04/2012 | 29.20p | 29.20p | 28.80p | 29.20p | 1500 |
20/04/2012 | 29.20p | 29.20p | 28.81p | 29.20p | 5138 |
19/04/2012 | 29.60p | 29.60p | 28.40p | 29.20p | 36250 |
18/04/2012 | 29.60p | 29.60p | 29.20p | 29.60p | 999 |
17/04/2012 | 30.20p | 30.20p | 29.20p | 29.60p | 14528 |
16/04/2012 | 30.40p | 30.40p | 30.00p | 30.20p | 15000 |
13/04/2012 | 30.40p | 30.40p | 30.12p | 30.40p | 10 |
12/04/2012 | 30.40p | 30.40p | 28.80p | 30.40p | 25250 |
11/04/2012 | 30.40p | 30.40p | 30.12p | 30.40p | 618 |
10/04/2012 | 30.40p | 30.40p | 30.32p | 30.40p | 200 |
05/04/2012 | 30.40p | 30.40p | 30.08p | 30.40p | 36250 |
04/04/2012 | 30.40p | 30.40p | 30.00p | 30.40p | 19323 |
03/04/2012 | 29.40p | 30.40p | 29.40p | 30.40p | 41138 |
02/04/2012 | 29.60p | 29.60p | 29.14p | 29.40p | 4630 |
30/03/2012 | 30.20p | 30.48p | 28.00p | 29.60p | 99150 |
29/03/2012 | 30.60p | 30.60p | 29.20p | 30.40p | 12667 |
28/03/2012 | 34.40p | 34.40p | 30.40p | 30.60p | 61517 |
27/03/2012 | 34.20p | 34.40p | 33.68p | 34.40p | 2 |
26/03/2012 | 34.20p | 34.20p | 33.20p | 34.20p | 3332 |
23/03/2012 | 34.20p | 34.20p | 33.20p | 34.20p | 0 |
22/03/2012 | 34.20p | 34.20p | 33.20p | 34.20p | 838 |
21/03/2012 | 34.00p | 34.20p | 32.80p | 34.20p | 10500 |
20/03/2012 | 34.00p | 34.00p | 34.00p | 34.00p | 3750 |
19/03/2012 | 32.20p | 34.00p | 32.20p | 34.00p | 1575 |
16/03/2012 | 32.20p | 32.28p | 32.20p | 32.20p | 500 |
15/03/2012 | 32.20p | 32.40p | 32.20p | 32.20p | 3009 |
14/03/2012 | 35.20p | 35.20p | 32.04p | 32.20p | 72373 |
13/03/2012 | 35.40p | 35.40p | 34.78p | 35.20p | 8361 |
12/03/2012 | 35.40p | 35.40p | 34.80p | 35.40p | 375 |
09/03/2012 | 35.40p | 35.40p | 34.81p | 35.40p | 12157 |
08/03/2012 | 35.60p | 35.60p | 35.20p | 35.40p | 8750 |
07/03/2012 | 37.00p | 37.00p | 32.80p | 35.60p | 70375 |
06/03/2012 | 37.00p | 37.00p | 35.49p | 37.00p | 23435 |
05/03/2012 | 39.00p | 39.80p | 36.00p | 37.00p | 119545 |
02/03/2012 | 37.00p | 37.00p | 34.00p | 34.00p | 13625 |
01/03/2012 | 37.00p | 37.00p | 34.20p | 37.00p | 1750 |
29/02/2012 | 37.00p | 37.20p | 34.20p | 37.00p | 1471 |
28/02/2012 | 37.00p | 37.00p | 36.92p | 37.00p | 1875 |
27/02/2012 | 36.00p | 37.20p | 34.20p | 37.00p | 5591 |
24/02/2012 | 36.00p | 36.00p | 34.80p | 36.00p | 24843 |
23/02/2012 | 40.00p | 40.00p | 36.00p | 36.00p | 40822 |
22/02/2012 | 40.00p | 40.00p | 38.50p | 40.00p | 1500 |
21/02/2012 | 40.00p | 40.00p | 37.69p | 40.00p | 12500 |
20/02/2012 | 40.00p | 41.40p | 38.00p | 40.00p | 13242 |
17/02/2012 | 41.00p | 41.40p | 40.00p | 40.00p | 781 |
16/02/2012 | 41.00p | 42.80p | 40.00p | 41.00p | 7075 |
15/02/2012 | 42.00p | 43.60p | 41.00p | 41.00p | 6713 |
14/02/2012 | 39.00p | 43.48p | 39.00p | 42.00p | 16875 |
13/02/2012 | 40.00p | 40.00p | 39.00p | 39.00p | 26378 |
10/02/2012 | 40.00p | 41.76p | 39.20p | 40.00p | 42000 |
09/02/2012 | 40.00p | 40.00p | 39.33p | 40.00p | 803 |
08/02/2012 | 40.00p | 41.80p | 40.00p | 40.00p | 6875 |
07/02/2012 | 40.00p | 41.80p | 39.20p | 40.00p | 722 |
06/02/2012 | 40.00p | 42.00p | 39.20p | 40.00p | 41606 |
03/02/2012 | 40.00p | 42.00p | 39.00p | 40.00p | 20603 |
02/02/2012 | 40.00p | 40.00p | 38.80p | 40.00p | 500 |
01/02/2012 | 40.00p | 40.40p | 38.00p | 40.00p | 7330 |
31/01/2012 | 39.00p | 40.92p | 38.20p | 40.00p | 51775 |
30/01/2012 | 38.00p | 40.67p | 36.80p | 39.00p | 34825 |
27/01/2012 | 38.00p | 40.00p | 38.00p | 38.00p | 27343 |
26/01/2012 | 42.00p | 42.80p | 36.20p | 38.00p | 15959 |
25/01/2012 | 40.00p | 43.80p | 38.80p | 42.00p | 21626 |
24/01/2012 | 40.00p | 42.00p | 38.48p | 40.00p | 18075 |
23/01/2012 | 39.00p | 42.00p | 39.00p | 40.00p | 32676 |
20/01/2012 | 33.00p | 39.36p | 33.00p | 39.00p | 29637 |
19/01/2012 | 33.00p | 34.61p | 33.00p | 33.00p | 12812 |
18/01/2012 | 34.00p | 34.00p | 33.00p | 33.00p | 13125 |
17/01/2012 | 34.00p | 35.60p | 34.00p | 34.00p | 4020 |
16/01/2012 | 36.00p | 36.00p | 32.60p | 34.00p | 27458 |
13/01/2012 | 35.00p | 36.20p | 35.00p | 36.00p | 7433 |
12/01/2012 | 30.00p | 38.40p | 30.00p | 35.00p | 60073 |
11/01/2012 | 28.00p | 33.98p | 28.00p | 30.00p | 61995 |
10/01/2012 | 27.00p | 28.80p | 27.00p | 28.00p | 7000 |
09/01/2012 | 26.00p | 27.80p | 26.00p | 27.00p | 1630 |
06/01/2012 | 25.00p | 28.00p | 25.00p | 26.00p | 36250 |
05/01/2012 | 25.00p | 26.00p | 25.00p | 25.00p | 1250 |
04/01/2012 | 25.00p | 26.80p | 25.00p | 25.00p | 20625 |
03/01/2012 | 24.00p | 25.20p | 24.00p | 25.00p | 1875 |
30/12/2011 | 23.00p | 24.00p | 22.00p | 23.00p | 0 |
29/12/2011 | 22.00p | 24.00p | 22.00p | 23.00p | 1250 |
28/12/2011 | 22.00p | 26.00p | 21.20p | 22.00p | 11175 |
23/12/2011 | 22.00p | 23.20p | 22.00p | 22.00p | 375 |
22/12/2011 | 22.00p | 23.20p | 22.00p | 22.00p | 2930 |
21/12/2011 | 22.00p | 24.00p | 22.00p | 22.00p | 11757 |
20/12/2011 | 23.00p | 23.60p | 20.40p | 22.00p | 63232 |
19/12/2011 | 23.00p | 23.52p | 22.20p | 23.00p | 40649 |
16/12/2011 | 23.00p | 23.00p | 22.84p | 23.00p | 2000 |
15/12/2011 | 24.00p | 24.00p | 23.00p | 23.00p | 13 |
14/12/2011 | 23.00p | 23.00p | 23.00p | 23.00p | 2500 |
13/12/2011 | 23.00p | 23.00p | 22.76p | 23.00p | 54 |
12/12/2011 | 25.00p | 25.00p | 23.00p | 23.00p | 14600 |
09/12/2011 | 23.00p | 27.20p | 23.00p | 24.00p | 17464 |
08/12/2011 | 23.00p | 25.00p | 20.80p | 23.00p | 0 |
07/12/2011 | 25.00p | 25.00p | 20.80p | 23.00p | 30089 |
06/12/2011 | 25.00p | 25.00p | 24.20p | 25.00p | 5000 |
05/12/2011 | 26.00p | 27.96p | 24.00p | 25.00p | 0 |
02/12/2011 | 26.00p | 27.96p | 24.00p | 26.00p | 22614 |
01/12/2011 | 26.00p | 27.80p | 26.00p | 26.00p | 0 |
30/11/2011 | 26.00p | 27.80p | 26.00p | 26.00p | 0 |
29/11/2011 | 26.00p | 27.80p | 26.00p | 26.00p | 2500 |
28/11/2011 | 26.00p | 28.00p | 26.00p | 26.00p | 66750 |
25/11/2011 | 25.00p | 28.00p | 25.00p | 26.00p | 6625 |
24/11/2011 | 25.00p | 27.60p | 25.00p | 25.00p | 375 |
23/11/2011 | 25.00p | 26.52p | 25.00p | 25.00p | 10000 |
22/11/2011 | 25.00p | 27.96p | 25.00p | 25.00p | 1250 |
21/11/2011 | 25.00p | 25.00p | 24.00p | 25.00p | 750 |
18/11/2011 | 25.00p | 27.96p | 25.00p | 25.00p | 1250 |
17/11/2011 | 25.00p | 27.96p | 25.00p | 25.00p | 1250 |
16/11/2011 | 24.00p | 27.60p | 24.00p | 25.00p | 10000 |
15/11/2011 | 24.00p | 27.60p | 24.00p | 24.00p | 9041 |
14/11/2011 | 24.00p | 27.60p | 24.00p | 24.00p | 5250 |
11/11/2011 | 24.00p | 26.92p | 24.00p | 24.00p | 8750 |
10/11/2011 | 24.00p | 26.92p | 24.00p | 24.00p | 2143 |
09/11/2011 | 24.00p | 27.00p | 23.20p | 24.00p | 0 |
08/11/2011 | 24.00p | 27.00p | 23.20p | 24.00p | 2309 |
07/11/2011 | 24.00p | 27.20p | 22.84p | 24.00p | 3000 |
04/11/2011 | 24.00p | 24.00p | 22.00p | 24.00p | 6250 |
03/11/2011 | 24.00p | 26.40p | 24.00p | 24.00p | 2500 |
02/11/2011 | 24.00p | 26.80p | 22.00p | 24.00p | 15000 |
01/11/2011 | 24.00p | 27.52p | 24.00p | 24.00p | 2500 |
31/10/2011 | 24.00p | 27.52p | 24.00p | 24.00p | 2500 |
28/10/2011 | 24.00p | 28.00p | 22.76p | 24.00p | 38333 |
27/10/2011 | 23.00p | 26.00p | 22.08p | 23.00p | 7188 |
26/10/2011 | 23.00p | 25.20p | 23.00p | 23.00p | 14375 |
25/10/2011 | 23.00p | 24.96p | 22.00p | 23.00p | 0 |
24/10/2011 | 23.00p | 24.96p | 22.00p | 23.00p | 0 |
21/10/2011 | 23.00p | 24.96p | 22.00p | 23.00p | 11208 |
20/10/2011 | 23.00p | 25.20p | 21.80p | 23.00p | 0 |
19/10/2011 | 23.00p | 25.20p | 21.80p | 23.00p | 2375 |
18/10/2011 | 23.00p | 23.00p | 21.52p | 23.00p | 250 |
17/10/2011 | 23.00p | 25.40p | 23.00p | 23.00p | 21000 |
14/10/2011 | 24.00p | 25.20p | 23.00p | 23.00p | 62820 |
13/10/2011 | 24.00p | 27.92p | 24.00p | 24.00p | 1116 |
12/10/2011 | 24.00p | 24.00p | 24.00p | 24.00p | 2032 |
11/10/2011 | 24.00p | 24.00p | 24.00p | 24.00p | 2810 |
10/10/2011 | 20.00p | 24.00p | 20.00p | 24.00p | 3314 |
07/10/2011 | 19.00p | 21.72p | 19.00p | 20.00p | 2500 |
06/10/2011 | 19.00p | 19.20p | 19.00p | 19.00p | 12000 |
*Close Price adjusted for both dividends and splits