Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2011 | 21.88p | 22.50p | 21.88p | 22.25p | 93245 |
29/09/2011 | 21.88p | 22.19p | 21.86p | 21.88p | 0 |
28/09/2011 | 22.00p | 22.19p | 21.86p | 21.88p | 105674 |
27/09/2011 | 21.75p | 22.00p | 21.50p | 22.00p | 173386 |
26/09/2011 | 22.00p | 22.00p | 21.50p | 21.75p | 59000 |
23/09/2011 | 21.75p | 22.45p | 21.50p | 22.00p | 142113 |
22/09/2011 | 22.25p | 22.25p | 21.00p | 21.75p | 419318 |
21/09/2011 | 22.25p | 22.43p | 22.25p | 22.25p | 152129 |
20/09/2011 | 22.13p | 22.37p | 21.83p | 22.25p | 134522 |
19/09/2011 | 22.13p | 22.30p | 21.83p | 22.13p | 103981 |
16/09/2011 | 22.13p | 22.13p | 21.91p | 22.13p | 1500 |
15/09/2011 | 21.88p | 22.31p | 21.50p | 22.13p | 379416 |
14/09/2011 | 21.88p | 21.88p | 21.60p | 21.88p | 22408 |
13/09/2011 | 21.88p | 22.25p | 21.75p | 21.88p | 294891 |
12/09/2011 | 22.25p | 22.25p | 21.75p | 22.00p | 294891 |
09/09/2011 | 22.50p | 22.60p | 22.00p | 22.25p | 379666 |
08/09/2011 | 22.50p | 22.52p | 22.25p | 22.50p | 364492 |
07/09/2011 | 22.50p | 22.50p | 22.25p | 22.50p | 8467 |
06/09/2011 | 22.50p | 22.64p | 22.25p | 22.50p | 64354 |
05/09/2011 | 22.62p | 22.75p | 22.25p | 22.50p | 306978 |
02/09/2011 | 22.62p | 22.75p | 22.50p | 22.62p | 114725 |
01/09/2011 | 21.88p | 22.75p | 21.88p | 22.62p | 322443 |
31/08/2011 | 21.63p | 21.88p | 21.50p | 21.88p | 2140996 |
30/08/2011 | 21.63p | 21.69p | 21.50p | 21.63p | 89999 |
26/08/2011 | 21.63p | 21.65p | 21.50p | 21.63p | 62927 |
25/08/2011 | 21.63p | 21.70p | 21.55p | 21.63p | 64018 |
24/08/2011 | 21.63p | 21.70p | 21.59p | 21.63p | 57338 |
23/08/2011 | 21.75p | 21.97p | 21.56p | 21.63p | 73068 |
22/08/2011 | 21.75p | 21.90p | 21.73p | 21.75p | 238613 |
19/08/2011 | 21.75p | 21.88p | 21.40p | 21.75p | 776469 |
18/08/2011 | 22.00p | 22.23p | 21.75p | 21.88p | 221074 |
17/08/2011 | 21.88p | 22.20p | 21.79p | 22.00p | 163098 |
16/08/2011 | 22.00p | 22.00p | 21.80p | 21.88p | 175210 |
15/08/2011 | 21.75p | 22.03p | 21.65p | 22.00p | 35176 |
12/08/2011 | 21.38p | 21.75p | 21.38p | 21.75p | 192356 |
11/08/2011 | 21.38p | 21.50p | 21.30p | 21.38p | 77500 |
10/08/2011 | 20.87p | 21.50p | 20.87p | 21.38p | 504752 |
09/08/2011 | 20.63p | 20.95p | 20.50p | 20.87p | 475338 |
08/08/2011 | 21.00p | 21.00p | 20.73p | 20.87p | 1857326 |
05/08/2011 | 21.75p | 21.75p | 20.60p | 21.25p | 882399 |
04/08/2011 | 23.50p | 23.63p | 21.75p | 21.75p | 675422 |
03/08/2011 | 23.63p | 23.75p | 23.26p | 23.50p | 107098 |
02/08/2011 | 24.00p | 24.00p | 23.75p | 24.00p | 411388 |
01/08/2011 | 24.12p | 24.25p | 23.86p | 24.00p | 229900 |
29/07/2011 | 24.25p | 24.25p | 24.00p | 24.12p | 366034 |
28/07/2011 | 24.12p | 24.60p | 24.00p | 24.25p | 1171974 |
27/07/2011 | 23.88p | 24.12p | 23.75p | 24.12p | 234091 |
26/07/2011 | 24.25p | 24.27p | 23.50p | 23.88p | 259566 |
25/07/2011 | 24.38p | 24.60p | 24.00p | 24.25p | 2957282 |
22/07/2011 | 23.75p | 24.66p | 23.75p | 24.25p | 453680 |
21/07/2011 | 23.25p | 24.00p | 23.00p | 23.75p | 876572 |
20/07/2011 | 22.88p | 22.95p | 22.51p | 22.75p | 13036 |
19/07/2011 | 23.00p | 23.15p | 22.79p | 22.88p | 251790 |
18/07/2011 | 23.00p | 23.20p | 22.75p | 23.00p | 141493 |
15/07/2011 | 22.38p | 23.25p | 22.30p | 23.00p | 588556 |
14/07/2011 | 22.50p | 22.50p | 22.25p | 22.38p | 197958 |
13/07/2011 | 22.50p | 22.61p | 22.25p | 22.50p | 324230 |
12/07/2011 | 22.75p | 22.75p | 22.25p | 22.50p | 281234 |
11/07/2011 | 23.00p | 23.00p | 22.75p | 23.00p | 38295 |
08/07/2011 | 23.13p | 23.13p | 22.75p | 23.00p | 316750 |
07/07/2011 | 23.38p | 23.38p | 23.00p | 23.13p | 206582 |
06/07/2011 | 23.88p | 23.88p | 23.04p | 23.50p | 1076942 |
05/07/2011 | 24.00p | 24.25p | 23.88p | 23.88p | 64000 |
04/07/2011 | 24.00p | 24.25p | 23.86p | 24.00p | 320412 |
01/07/2011 | 24.00p | 24.23p | 23.77p | 24.00p | 122906 |
30/06/2011 | 22.75p | 24.23p | 22.62p | 24.00p | 776896 |
29/06/2011 | 22.88p | 22.88p | 22.50p | 22.75p | 153160 |
28/06/2011 | 23.38p | 23.40p | 22.50p | 22.88p | 231201 |
27/06/2011 | 23.38p | 23.47p | 23.25p | 23.38p | 124242 |
24/06/2011 | 23.38p | 23.45p | 23.00p | 23.38p | 354983 |
23/06/2011 | 24.00p | 24.00p | 23.25p | 23.38p | 165057 |
22/06/2011 | 24.38p | 24.38p | 23.75p | 24.00p | 746465 |
21/06/2011 | 24.38p | 24.38p | 24.25p | 24.38p | 512448 |
20/06/2011 | 24.75p | 24.80p | 24.25p | 24.38p | 1081624 |
17/06/2011 | 24.88p | 24.92p | 24.50p | 24.75p | 759826 |
16/06/2011 | 25.00p | 25.13p | 24.25p | 24.88p | 1426589 |
15/06/2011 | 24.12p | 25.75p | 23.50p | 25.00p | 2124144 |
14/06/2011 | 24.25p | 24.50p | 22.75p | 24.12p | 1420153 |
13/06/2011 | 22.00p | 23.00p | 22.00p | 22.75p | 248040 |
10/06/2011 | 21.88p | 22.25p | 21.69p | 22.00p | 5036903 |
09/06/2011 | 21.63p | 22.19p | 21.63p | 21.88p | 183610 |
08/06/2011 | 21.63p | 22.00p | 21.54p | 21.63p | 218152 |
07/06/2011 | 22.25p | 22.50p | 21.50p | 21.50p | 758006 |
06/06/2011 | 20.38p | 22.50p | 20.38p | 22.25p | 1508655 |
03/06/2011 | 20.25p | 20.75p | 20.25p | 20.38p | 3467085 |
02/06/2011 | 20.25p | 20.50p | 20.25p | 20.25p | 187500 |
01/06/2011 | 20.38p | 20.65p | 20.25p | 20.38p | 304965 |
31/05/2011 | 19.75p | 20.75p | 19.75p | 20.38p | 829150 |
27/05/2011 | 19.75p | 20.00p | 19.50p | 19.75p | 11765540 |
26/05/2011 | 19.75p | 19.75p | 19.75p | 19.75p | 7494 |
25/05/2011 | 19.88p | 19.88p | 19.75p | 19.75p | 72719 |
24/05/2011 | 20.00p | 20.00p | 19.75p | 20.00p | 340818 |
23/05/2011 | 20.00p | 20.04p | 19.90p | 20.00p | 72191 |
20/05/2011 | 20.00p | 20.05p | 19.92p | 20.00p | 549867 |
19/05/2011 | 20.00p | 20.05p | 19.78p | 20.00p | 236865 |
18/05/2011 | 20.00p | 20.13p | 20.00p | 20.00p | 1816826 |
17/05/2011 | 19.88p | 20.16p | 19.63p | 19.63p | 365963 |
16/05/2011 | 20.00p | 20.10p | 19.75p | 19.88p | 237980 |
13/05/2011 | 19.88p | 20.15p | 19.81p | 20.00p | 367864 |
12/05/2011 | 20.00p | 20.09p | 19.75p | 19.88p | 66231 |
11/05/2011 | 19.88p | 20.25p | 19.88p | 20.00p | 924412 |
10/05/2011 | 19.75p | 20.00p | 19.67p | 19.88p | 2651689 |
09/05/2011 | 19.88p | 20.00p | 19.75p | 19.75p | 354550 |
06/05/2011 | 19.88p | 19.99p | 19.60p | 19.88p | 177560 |
05/05/2011 | 19.88p | 20.00p | 19.78p | 19.88p | 186977 |
04/05/2011 | 20.00p | 20.00p | 19.78p | 19.88p | 41000 |
03/05/2011 | 20.00p | 20.25p | 19.75p | 20.00p | 93068 |
28/04/2011 | 20.00p | 20.10p | 19.63p | 20.00p | 167541 |
27/04/2011 | 20.00p | 20.09p | 19.83p | 20.00p | 90440 |
26/04/2011 | 20.13p | 20.25p | 19.75p | 20.00p | 477621 |
21/04/2011 | 20.25p | 20.50p | 20.00p | 20.13p | 1211321 |
20/04/2011 | 19.63p | 20.50p | 19.53p | 20.25p | 1105213 |
19/04/2011 | 19.50p | 19.75p | 19.50p | 19.63p | 43296 |
18/04/2011 | 19.75p | 19.83p | 19.38p | 19.50p | 30000 |
15/04/2011 | 19.75p | 19.90p | 19.67p | 19.75p | 69355 |
14/04/2011 | 19.75p | 19.99p | 19.70p | 19.75p | 153429 |
13/04/2011 | 19.75p | 19.95p | 19.58p | 19.75p | 58050 |
12/04/2011 | 19.25p | 20.25p | 19.25p | 19.75p | 1252591 |
11/04/2011 | 18.13p | 19.25p | 18.05p | 19.25p | 250854 |
08/04/2011 | 18.00p | 18.13p | 17.85p | 18.13p | 31341 |
07/04/2011 | 18.00p | 18.00p | 17.80p | 18.00p | 562170 |
06/04/2011 | 18.00p | 18.00p | 17.80p | 18.00p | 111214 |
05/04/2011 | 17.87p | 18.13p | 17.20p | 18.00p | 211170 |
04/04/2011 | 17.87p | 17.94p | 17.80p | 17.87p | 209707 |
01/04/2011 | 17.87p | 18.00p | 17.75p | 17.87p | 712061 |
31/03/2011 | 17.87p | 17.95p | 17.75p | 17.87p | 258446 |
30/03/2011 | 17.50p | 17.63p | 17.38p | 17.50p | 241188 |
29/03/2011 | 17.50p | 17.58p | 17.33p | 17.50p | 59458 |
28/03/2011 | 17.50p | 17.60p | 17.05p | 17.50p | 122231 |
25/03/2011 | 17.50p | 17.61p | 17.29p | 17.50p | 76337 |
24/03/2011 | 17.50p | 17.50p | 17.30p | 17.50p | 85185 |
23/03/2011 | 17.50p | 17.61p | 16.75p | 17.50p | 60927 |
22/03/2011 | 17.50p | 17.75p | 17.25p | 17.50p | 201015 |
21/03/2011 | 17.38p | 17.51p | 17.25p | 17.38p | 527032 |
18/03/2011 | 17.50p | 17.50p | 17.33p | 17.38p | 40618 |
17/03/2011 | 17.50p | 17.51p | 17.28p | 17.50p | 250000 |
16/03/2011 | 17.25p | 17.65p | 17.06p | 17.63p | 632562 |
15/03/2011 | 17.38p | 17.51p | 17.05p | 17.25p | 334021 |
14/03/2011 | 17.38p | 17.48p | 17.30p | 17.38p | 60102 |
11/03/2011 | 17.75p | 17.75p | 17.23p | 17.38p | 969962 |
10/03/2011 | 17.75p | 17.80p | 17.50p | 17.75p | 648930 |
09/03/2011 | 17.87p | 17.85p | 17.00p | 17.75p | 1079086 |
08/03/2011 | 18.13p | 18.05p | 17.80p | 17.87p | 243407 |
07/03/2011 | 18.38p | 18.42p | 18.00p | 18.13p | 394026 |
04/03/2011 | 18.75p | 18.80p | 18.05p | 18.38p | 319377 |
03/03/2011 | 18.13p | 19.00p | 18.19p | 18.75p | 1057565 |
02/03/2011 | 17.75p | 17.85p | 17.50p | 17.75p | 414922 |
01/03/2011 | 17.75p | 18.00p | 17.50p | 17.75p | 211158 |
28/02/2011 | 17.87p | 18.25p | 17.50p | 17.75p | 532614 |
25/02/2011 | 17.87p | 18.21p | 17.58p | 17.87p | 136534 |
24/02/2011 | 17.87p | 17.98p | 17.51p | 17.87p | 13402 |
23/02/2011 | 17.75p | 17.91p | 17.50p | 17.87p | 148612 |
22/02/2011 | 18.13p | 18.22p | 17.75p | 17.87p | 813345 |
21/02/2011 | 17.25p | 18.50p | 17.38p | 18.13p | 833730 |
18/02/2011 | 17.50p | 17.50p | 17.00p | 17.25p | 294288 |
17/02/2011 | 17.50p | 17.63p | 17.30p | 17.50p | 80637 |
16/02/2011 | 17.38p | 17.63p | 17.25p | 17.50p | 373413 |
15/02/2011 | 17.38p | 17.45p | 17.30p | 17.38p | 148334 |
14/02/2011 | 17.87p | 17.79p | 17.25p | 17.38p | 574798 |
11/02/2011 | 16.90p | 18.25p | 16.90p | 18.00p | 1427678 |
10/02/2011 | 16.25p | 17.00p | 16.25p | 16.75p | 1792667 |
09/02/2011 | 16.05p | 16.25p | 15.85p | 16.00p | 291286 |
08/02/2011 | 15.70p | 15.70p | 15.25p | 15.50p | 802851 |
07/02/2011 | 15.51p | 15.75p | 15.50p | 15.50p | 171265 |
04/02/2011 | 15.75p | 15.75p | 15.50p | 15.50p | 130000 |
03/02/2011 | 15.41p | 15.75p | 15.41p | 15.50p | 365868 |
02/02/2011 | 15.35p | 15.69p | 15.35p | 15.50p | 807204 |
01/02/2011 | 15.50p | 15.58p | 15.30p | 15.50p | 778035 |
31/01/2011 | 15.50p | 15.58p | 15.30p | 15.50p | 553767 |
28/01/2011 | 15.50p | 15.50p | 15.35p | 15.50p | 91885 |
27/01/2011 | 15.50p | 15.60p | 15.35p | 15.50p | 103533 |
26/01/2011 | 15.50p | 15.75p | 15.35p | 15.50p | 195183 |
25/01/2011 | 15.50p | 15.62p | 15.29p | 15.50p | 968495 |
24/01/2011 | 15.25p | 15.58p | 15.05p | 15.50p | 279344 |
21/01/2011 | 15.25p | 15.39p | 15.05p | 15.25p | 294971 |
20/01/2011 | 15.25p | 15.38p | 15.05p | 15.25p | 555224 |
19/01/2011 | 15.25p | 15.25p | 15.08p | 15.25p | 197869 |
18/01/2011 | 15.25p | 15.25p | 15.00p | 15.25p | 62347 |
17/01/2011 | 15.18p | 15.38p | 15.00p | 15.25p | 1197461 |
14/01/2011 | 15.22p | 15.25p | 15.00p | 15.25p | 230465 |
13/01/2011 | 15.75p | 15.75p | 15.00p | 15.25p | 578918 |
12/01/2011 | 15.05p | 15.75p | 15.05p | 15.50p | 645382 |
11/01/2011 | 15.50p | 15.93p | 15.00p | 15.25p | 1804590 |
10/01/2011 | 14.00p | 15.00p | 14.00p | 14.75p | 277491 |
07/01/2011 | 14.00p | 14.17p | 13.83p | 14.00p | 96620 |
06/01/2011 | 14.00p | 14.00p | 13.80p | 14.00p | 388552 |
05/01/2011 | 13.75p | 14.00p | 13.51p | 14.00p | 238076 |
04/01/2011 | 13.75p | 13.84p | 13.50p | 13.75p | 476190 |
31/12/2010 | 14.00p | 14.00p | 13.50p | 14.00p | 737868 |
30/12/2010 | 14.00p | 14.00p | 13.75p | 14.00p | 184832 |
29/12/2010 | 14.00p | 14.00p | 13.51p | 13.75p | 192956 |
24/12/2010 | 14.00p | 14.00p | 13.75p | 14.00p | 485981 |
23/12/2010 | 14.00p | 14.00p | 13.75p | 14.00p | 281627 |
22/12/2010 | 14.00p | 14.00p | 13.77p | 14.00p | 163665 |
21/12/2010 | 14.00p | 14.00p | 13.80p | 14.00p | 40450 |
20/12/2010 | 14.00p | 14.00p | 13.75p | 14.00p | 527706 |
17/12/2010 | 14.00p | 14.00p | 13.75p | 14.00p | 340211 |
16/12/2010 | 14.00p | 14.00p | 13.80p | 14.00p | 163096 |
15/12/2010 | 14.25p | 14.25p | 13.50p | 14.00p | 864440 |
14/12/2010 | 14.25p | 14.25p | 14.00p | 14.25p | 125000 |
*Close Price adjusted for both dividends and splits