Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/08/2012 | 42.50p | 43.00p | 42.50p | 42.50p | 0 |
02/08/2012 | 42.50p | 43.00p | 42.50p | 42.50p | 0 |
01/08/2012 | 42.50p | 43.00p | 42.50p | 42.50p | 500 |
31/07/2012 | 42.50p | 42.50p | 42.12p | 42.50p | 0 |
30/07/2012 | 42.50p | 42.50p | 42.12p | 42.50p | 0 |
27/07/2012 | 42.50p | 42.50p | 42.12p | 42.50p | 0 |
26/07/2012 | 42.50p | 42.50p | 42.12p | 42.50p | 1089 |
25/07/2012 | 42.50p | 43.75p | 42.50p | 42.50p | 0 |
24/07/2012 | 43.75p | 43.75p | 42.50p | 42.50p | 0 |
23/07/2012 | 43.75p | 43.75p | 43.56p | 43.75p | 0 |
20/07/2012 | 43.75p | 43.75p | 43.56p | 43.75p | 0 |
19/07/2012 | 43.75p | 43.75p | 43.56p | 43.75p | 0 |
18/07/2012 | 43.75p | 43.75p | 43.56p | 43.75p | 0 |
17/07/2012 | 43.75p | 43.75p | 43.56p | 43.75p | 0 |
16/07/2012 | 43.75p | 43.75p | 43.56p | 43.75p | 0 |
13/07/2012 | 43.75p | 43.75p | 43.56p | 43.75p | 1022 |
12/07/2012 | 43.75p | 45.00p | 42.50p | 43.75p | 0 |
11/07/2012 | 42.50p | 45.00p | 42.50p | 43.75p | 0 |
10/07/2012 | 42.50p | 45.00p | 42.50p | 42.50p | 772 |
09/07/2012 | 42.50p | 47.36p | 42.50p | 42.50p | 0 |
06/07/2012 | 42.50p | 47.36p | 42.50p | 42.50p | 0 |
05/07/2012 | 42.50p | 47.36p | 42.50p | 42.50p | 0 |
04/07/2012 | 42.50p | 47.36p | 42.50p | 42.50p | 0 |
03/07/2012 | 42.50p | 47.36p | 42.50p | 42.50p | 0 |
02/07/2012 | 42.50p | 47.36p | 42.50p | 42.50p | 0 |
29/06/2012 | 42.50p | 47.36p | 42.50p | 42.50p | 0 |
28/06/2012 | 42.50p | 47.36p | 42.50p | 42.50p | 0 |
27/06/2012 | 42.50p | 47.36p | 42.50p | 42.50p | 0 |
26/06/2012 | 42.50p | 47.36p | 42.50p | 42.50p | 0 |
25/06/2012 | 42.50p | 47.36p | 42.50p | 42.50p | 8561 |
22/06/2012 | 42.50p | 43.95p | 42.50p | 42.50p | 0 |
21/06/2012 | 42.50p | 43.95p | 42.50p | 42.50p | 1000 |
20/06/2012 | 42.50p | 43.95p | 42.50p | 42.50p | 0 |
19/06/2012 | 42.50p | 43.95p | 42.50p | 42.50p | 29 |
18/06/2012 | 42.50p | 44.00p | 42.50p | 42.50p | 0 |
15/06/2012 | 42.50p | 44.00p | 42.50p | 42.50p | 0 |
14/06/2012 | 42.50p | 44.00p | 42.50p | 42.50p | 2706 |
13/06/2012 | 42.50p | 45.00p | 42.50p | 42.50p | 204 |
12/06/2012 | 42.50p | 43.95p | 42.50p | 42.50p | 0 |
11/06/2012 | 42.50p | 43.95p | 42.50p | 42.50p | 1223 |
08/06/2012 | 42.50p | 43.95p | 42.50p | 42.50p | 0 |
07/06/2012 | 42.50p | 43.95p | 42.50p | 42.50p | 3919 |
06/06/2012 | 42.50p | 43.25p | 42.50p | 42.50p | 30 |
01/06/2012 | 42.50p | 45.94p | 42.50p | 42.50p | 0 |
31/05/2012 | 42.50p | 45.94p | 42.50p | 42.50p | 0 |
30/05/2012 | 42.50p | 45.94p | 42.50p | 42.50p | 0 |
29/05/2012 | 42.50p | 45.94p | 42.50p | 42.50p | 1070 |
28/05/2012 | 42.50p | 43.25p | 42.50p | 42.50p | 22 |
25/05/2012 | 42.50p | 44.50p | 42.50p | 42.50p | 0 |
24/05/2012 | 42.50p | 44.50p | 42.50p | 42.50p | 0 |
23/05/2012 | 42.50p | 44.50p | 42.50p | 42.50p | 0 |
22/05/2012 | 42.50p | 44.50p | 42.50p | 42.50p | 0 |
21/05/2012 | 42.50p | 44.50p | 42.50p | 42.50p | 0 |
18/05/2012 | 42.50p | 44.50p | 42.50p | 42.50p | 0 |
17/05/2012 | 42.50p | 44.50p | 42.50p | 42.50p | 1988 |
16/05/2012 | 42.50p | 44.25p | 42.50p | 42.50p | 12500 |
15/05/2012 | 48.75p | 48.75p | 42.40p | 42.50p | 10000 |
14/05/2012 | 48.75p | 48.75p | 47.60p | 48.75p | 0 |
11/05/2012 | 48.75p | 48.75p | 47.60p | 48.75p | 0 |
10/05/2012 | 48.75p | 48.75p | 47.60p | 48.75p | 3115 |
09/05/2012 | 48.75p | 48.75p | 48.00p | 48.75p | 5556 |
08/05/2012 | 48.75p | 49.75p | 48.10p | 48.75p | 2738 |
04/05/2012 | 43.75p | 49.78p | 43.75p | 48.75p | 37250 |
03/05/2012 | 43.75p | 50.00p | 43.75p | 43.75p | 0 |
02/05/2012 | 43.75p | 50.00p | 43.75p | 43.75p | 0 |
01/05/2012 | 43.75p | 50.00p | 43.75p | 43.75p | 15000 |
30/04/2012 | 43.75p | 45.50p | 43.75p | 43.75p | 10500 |
27/04/2012 | 43.75p | 47.50p | 43.75p | 43.75p | 107 |
26/04/2012 | 43.75p | 46.75p | 43.75p | 43.75p | 10000 |
25/04/2012 | 43.75p | 46.69p | 43.75p | 43.75p | 42000 |
24/04/2012 | 45.00p | 50.00p | 43.75p | 43.75p | 16022 |
23/04/2012 | 46.25p | 47.51p | 43.75p | 45.00p | 0 |
20/04/2012 | 43.75p | 47.51p | 43.75p | 46.25p | 1021 |
19/04/2012 | 43.75p | 47.50p | 43.75p | 46.25p | 20246 |
18/04/2012 | 43.75p | 45.00p | 42.50p | 43.75p | 0 |
17/04/2012 | 42.50p | 45.00p | 42.50p | 43.75p | 2162 |
16/04/2012 | 41.25p | 42.50p | 41.25p | 42.50p | 1000 |
13/04/2012 | 41.25p | 42.68p | 41.25p | 41.25p | 0 |
12/04/2012 | 41.25p | 42.68p | 41.25p | 41.25p | 5000 |
11/04/2012 | 42.50p | 43.00p | 41.25p | 41.25p | 38000 |
10/04/2012 | 42.50p | 45.00p | 42.50p | 42.50p | 1900 |
05/04/2012 | 42.50p | 42.95p | 42.00p | 42.50p | 0 |
04/04/2012 | 42.50p | 42.95p | 42.00p | 42.50p | 1200 |
03/04/2012 | 43.75p | 45.00p | 42.10p | 42.50p | 63354 |
02/04/2012 | 43.75p | 45.00p | 42.50p | 43.75p | 0 |
30/03/2012 | 43.75p | 45.00p | 42.50p | 43.75p | 62992 |
29/03/2012 | 47.50p | 47.50p | 43.75p | 43.75p | 14637 |
28/03/2012 | 43.75p | 43.75p | 41.25p | 43.75p | 0 |
27/03/2012 | 41.25p | 43.75p | 41.25p | 43.75p | 4306 |
26/03/2012 | 41.25p | 41.80p | 40.20p | 41.25p | 5173 |
23/03/2012 | 41.25p | 42.00p | 41.25p | 41.25p | 0 |
22/03/2012 | 41.25p | 42.00p | 41.25p | 41.25p | 0 |
21/03/2012 | 41.25p | 42.00p | 41.25p | 41.25p | 20000 |
20/03/2012 | 41.25p | 41.80p | 40.50p | 41.25p | 50000 |
19/03/2012 | 41.25p | 42.00p | 41.25p | 41.25p | 4000 |
16/03/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 0 |
15/03/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 0 |
14/03/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 0 |
13/03/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 0 |
12/03/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 0 |
09/03/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 0 |
08/03/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 0 |
07/03/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 0 |
06/03/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 0 |
05/03/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 0 |
02/03/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 0 |
01/03/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 0 |
29/02/2012 | 41.25p | 42.50p | 41.00p | 41.25p | 8881 |
28/02/2012 | 41.25p | 42.50p | 41.25p | 41.25p | 0 |
27/02/2012 | 41.25p | 42.50p | 41.25p | 41.25p | 770 |
24/02/2012 | 40.00p | 42.50p | 40.00p | 41.25p | 80000 |
23/02/2012 | 40.00p | 45.00p | 38.75p | 40.00p | 0 |
22/02/2012 | 40.00p | 45.00p | 38.75p | 40.00p | 0 |
21/02/2012 | 40.00p | 45.00p | 38.75p | 40.00p | 0 |
20/02/2012 | 40.00p | 45.00p | 38.75p | 40.00p | 203386 |
17/02/2012 | 40.00p | 40.80p | 38.50p | 40.00p | 0 |
16/02/2012 | 38.75p | 40.80p | 38.50p | 40.00p | 6893 |
15/02/2012 | 38.75p | 38.75p | 36.15p | 38.75p | 0 |
14/02/2012 | 38.75p | 38.75p | 36.15p | 38.75p | 220 |
13/02/2012 | 38.75p | 38.75p | 38.75p | 38.75p | 40000 |
10/02/2012 | 38.75p | 38.75p | 36.15p | 38.75p | 625 |
09/02/2012 | 38.75p | 38.75p | 35.00p | 38.75p | 0 |
08/02/2012 | 38.75p | 38.75p | 35.00p | 38.75p | 0 |
07/02/2012 | 38.75p | 38.75p | 35.00p | 38.75p | 0 |
06/02/2012 | 38.75p | 38.75p | 35.00p | 38.75p | 0 |
03/02/2012 | 38.75p | 38.75p | 35.00p | 38.75p | 30000 |
02/02/2012 | 38.75p | 38.75p | 36.15p | 38.75p | 0 |
01/02/2012 | 38.75p | 38.75p | 36.15p | 38.75p | 0 |
31/01/2012 | 38.75p | 38.75p | 36.15p | 38.75p | 0 |
30/01/2012 | 38.75p | 38.75p | 36.15p | 38.75p | 1345 |
27/01/2012 | 38.75p | 40.80p | 38.75p | 38.75p | 0 |
26/01/2012 | 38.75p | 40.80p | 38.75p | 38.75p | 0 |
25/01/2012 | 38.75p | 40.80p | 38.75p | 38.75p | 0 |
24/01/2012 | 38.75p | 40.80p | 38.75p | 38.75p | 0 |
23/01/2012 | 38.75p | 40.80p | 38.75p | 38.75p | 100 |
20/01/2012 | 38.75p | 41.13p | 36.15p | 38.75p | 0 |
19/01/2012 | 38.75p | 41.13p | 36.15p | 38.75p | 8994 |
18/01/2012 | 40.00p | 40.00p | 35.00p | 38.75p | 7885 |
17/01/2012 | 42.50p | 42.50p | 37.50p | 40.00p | 11218 |
16/01/2012 | 35.00p | 47.00p | 35.00p | 42.50p | 43120 |
13/01/2012 | 33.75p | 35.00p | 32.50p | 35.00p | 52000 |
12/01/2012 | 33.75p | 33.80p | 33.75p | 33.75p | 0 |
11/01/2012 | 33.75p | 33.80p | 33.75p | 33.75p | 7500 |
10/01/2012 | 33.75p | 33.90p | 33.75p | 33.75p | 0 |
09/01/2012 | 33.75p | 33.90p | 33.75p | 33.75p | 2500 |
06/01/2012 | 33.75p | 33.75p | 33.60p | 33.75p | 7500 |
05/01/2012 | 35.00p | 35.00p | 32.50p | 33.75p | 15000 |
04/01/2012 | 35.00p | 36.00p | 35.00p | 35.00p | 7500 |
03/01/2012 | 35.00p | 35.70p | 32.50p | 35.00p | 0 |
30/12/2011 | 35.00p | 35.70p | 32.50p | 35.00p | 37500 |
29/12/2011 | 35.00p | 35.75p | 33.35p | 35.00p | 5796 |
28/12/2011 | 35.00p | 37.50p | 35.00p | 35.00p | 0 |
23/12/2011 | 35.00p | 37.50p | 35.00p | 35.00p | 0 |
22/12/2011 | 35.00p | 37.50p | 35.00p | 35.00p | 0 |
21/12/2011 | 37.50p | 37.50p | 35.00p | 35.00p | 1700 |
20/12/2011 | 37.50p | 37.50p | 35.00p | 37.50p | 6400 |
19/12/2011 | 37.50p | 38.75p | 37.50p | 37.50p | 0 |
16/12/2011 | 38.75p | 38.75p | 37.50p | 37.50p | 1000 |
15/12/2011 | 38.75p | 39.00p | 38.75p | 38.75p | 0 |
14/12/2011 | 38.75p | 39.00p | 38.75p | 38.75p | 0 |
13/12/2011 | 38.75p | 39.00p | 38.75p | 38.75p | 3488 |
12/12/2011 | 38.75p | 38.75p | 37.50p | 38.75p | 5000 |
09/12/2011 | 38.75p | 38.75p | 37.54p | 38.75p | 0 |
08/12/2011 | 38.75p | 38.75p | 37.54p | 38.75p | 5328 |
07/12/2011 | 38.75p | 39.00p | 38.71p | 38.75p | 0 |
06/12/2011 | 38.75p | 39.00p | 38.71p | 38.75p | 5083 |
05/12/2011 | 38.75p | 39.00p | 38.75p | 38.75p | 730 |
02/12/2011 | 38.75p | 38.85p | 37.50p | 38.75p | 0 |
01/12/2011 | 38.75p | 38.85p | 37.50p | 38.75p | 0 |
30/11/2011 | 38.75p | 38.85p | 37.50p | 38.75p | 20004 |
29/11/2011 | 40.00p | 42.50p | 38.75p | 38.75p | 0 |
28/11/2011 | 42.50p | 42.50p | 40.00p | 40.00p | 5000 |
25/11/2011 | 42.50p | 45.00p | 42.50p | 42.50p | 0 |
24/11/2011 | 42.50p | 45.00p | 42.50p | 42.50p | 962 |
23/11/2011 | 42.50p | 45.00p | 37.50p | 42.50p | 0 |
22/11/2011 | 37.50p | 45.00p | 37.50p | 42.50p | 14900 |
21/11/2011 | 37.50p | 40.00p | 37.00p | 37.50p | 2630 |
18/11/2011 | 36.25p | 37.50p | 36.25p | 37.50p | 2500 |
17/11/2011 | 36.25p | 37.50p | 36.15p | 36.25p | 3513 |
16/11/2011 | 30.00p | 36.25p | 30.00p | 36.25p | 7607 |
15/11/2011 | 30.00p | 32.00p | 29.00p | 30.00p | 3592 |
14/11/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
11/11/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
10/11/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
09/11/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
08/11/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
07/11/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
04/11/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
03/11/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
02/11/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
01/11/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
31/10/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
28/10/2011 | 31.25p | 32.50p | 30.00p | 30.00p | 447 |
27/10/2011 | 30.00p | 31.25p | 28.75p | 30.00p | 0 |
26/10/2011 | 31.25p | 31.25p | 28.75p | 30.00p | 0 |
25/10/2011 | 30.00p | 30.00p | 28.75p | 30.00p | 0 |
24/10/2011 | 30.00p | 30.00p | 28.75p | 30.00p | 0 |
21/10/2011 | 30.00p | 30.00p | 28.75p | 30.00p | 0 |
20/10/2011 | 30.00p | 30.00p | 28.75p | 30.00p | 0 |
19/10/2011 | 30.00p | 30.00p | 28.75p | 30.00p | 0 |
*Close Price adjusted for both dividends and splits