Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
18/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
17/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
16/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
15/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
12/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
11/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
10/02/2010 | 20.00p | 20.00p | 16.96p | 20.00p | 419 |
09/02/2010 | 19.00p | 20.48p | 19.00p | 20.00p | 2500 |
08/02/2010 | 19.00p | 19.00p | 18.80p | 19.00p | 0 |
05/02/2010 | 19.00p | 19.60p | 19.00p | 19.00p | 1609 |
04/02/2010 | 19.00p | 19.60p | 15.20p | 19.00p | 2169 |
03/02/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
02/02/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
01/02/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
29/01/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
28/01/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
27/01/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
26/01/2010 | 20.00p | 20.00p | 16.00p | 19.00p | 6250 |
25/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
22/01/2010 | 20.00p | 20.00p | 16.96p | 20.00p | 325 |
21/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
20/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
19/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
18/01/2010 | 20.00p | 20.00p | 16.96p | 20.00p | 2000 |
15/01/2010 | 20.00p | 20.00p | 19.04p | 20.00p | 1197 |
14/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
13/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
12/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
11/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
08/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
07/01/2010 | 20.00p | 20.00p | 18.12p | 20.00p | 2444 |
06/01/2010 | 20.00p | 20.00p | 18.12p | 20.00p | 2875 |
05/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
04/01/2010 | 20.00p | 20.00p | 16.40p | 20.00p | 6019 |
31/12/2009 | 20.00p | 20.00p | 18.12p | 20.00p | 2740 |
30/12/2009 | 20.00p | 20.00p | 18.12p | 20.00p | 125 |
29/12/2009 | 19.00p | 20.00p | 19.00p | 20.00p | 0 |
24/12/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
23/12/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
22/12/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
21/12/2009 | 21.00p | 23.00p | 21.00p | 21.00p | 0 |
18/12/2009 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
17/12/2009 | 21.00p | 21.00p | 18.00p | 21.00p | 1250 |
16/12/2009 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
15/12/2009 | 21.00p | 21.00p | 20.20p | 21.00p | 2500 |
14/12/2009 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
11/12/2009 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
10/12/2009 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
09/12/2009 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
08/12/2009 | 22.00p | 22.00p | 20.00p | 21.00p | 533 |
07/12/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
04/12/2009 | 21.00p | 22.00p | 20.76p | 22.00p | 176 |
03/12/2009 | 21.00p | 21.00p | 20.00p | 21.00p | 1750 |
02/12/2009 | 21.00p | 24.00p | 21.00p | 21.00p | 0 |
01/12/2009 | 22.00p | 22.00p | 21.00p | 21.00p | 0 |
30/11/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
27/11/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
26/11/2009 | 22.00p | 24.00p | 22.00p | 22.00p | 0 |
25/11/2009 | 25.00p | 25.00p | 22.00p | 22.00p | 0 |
24/11/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
23/11/2009 | 24.00p | 24.40p | 24.00p | 24.00p | 94 |
20/11/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
19/11/2009 | 24.00p | 24.00p | 20.00p | 24.00p | 2500 |
18/11/2009 | 25.00p | 25.00p | 18.00p | 24.00p | 11250 |
17/11/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
16/11/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
13/11/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
12/11/2009 | 25.00p | 26.40p | 25.00p | 25.00p | 250 |
11/11/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
10/11/2009 | 25.00p | 26.40p | 25.00p | 25.00p | 179 |
09/11/2009 | 25.00p | 26.40p | 25.00p | 25.00p | 792 |
06/11/2009 | 25.00p | 25.00p | 20.00p | 25.00p | 825 |
05/11/2009 | 27.00p | 27.00p | 25.00p | 25.00p | 0 |
04/11/2009 | 28.00p | 28.00p | 27.00p | 27.00p | 0 |
03/11/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
02/11/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
30/10/2009 | 28.00p | 28.00p | 24.00p | 28.00p | 10000 |
29/10/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
28/10/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
27/10/2009 | 28.00p | 28.00p | 24.60p | 28.00p | 237 |
26/10/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
23/10/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
22/10/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
21/10/2009 | 28.00p | 28.00p | 24.60p | 28.00p | 250 |
20/10/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
19/10/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
16/10/2009 | 28.00p | 30.00p | 24.40p | 28.00p | 6515 |
15/10/2009 | 28.00p | 28.00p | 24.60p | 28.00p | 10250 |
14/10/2009 | 28.00p | 28.80p | 28.00p | 28.00p | 12500 |
13/10/2009 | 28.00p | 28.80p | 28.00p | 28.00p | 3384 |
12/10/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
09/10/2009 | 28.00p | 29.60p | 28.00p | 28.00p | 3945 |
08/10/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
07/10/2009 | 28.00p | 24.00p | 24.00p | 28.00p | 7500 |
06/10/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
05/10/2009 | 29.00p | 31.20p | 24.00p | 28.00p | 11250 |
02/10/2009 | 32.00p | 29.00p | 25.00p | 29.00p | 2000 |
01/10/2009 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
30/09/2009 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
29/09/2009 | 32.00p | 34.60p | 28.40p | 32.00p | 1941 |
28/09/2009 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
25/09/2009 | 32.00p | 32.00p | 28.00p | 32.00p | 2500 |
24/09/2009 | 32.00p | 32.00p | 28.88p | 32.00p | 1750 |
23/09/2009 | 32.00p | 32.00p | 28.88p | 32.00p | 1250 |
22/09/2009 | 32.00p | 34.60p | 32.00p | 32.00p | 139 |
21/09/2009 | 32.00p | 32.00p | 28.88p | 32.00p | 4698 |
*Close Price adjusted for both dividends and splits