Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2010 | 19.79p | 19.79p | 17.37p | 18.34p | 54109 |
15/02/2010 | 18.58p | 20.13p | 18.58p | 18.58p | 9769 |
12/02/2010 | 15.44p | 20.13p | 15.44p | 18.58p | 49574 |
11/02/2010 | 16.89p | 17.74p | 16.89p | 16.89p | 1654 |
10/02/2010 | 16.65p | 17.86p | 16.65p | 16.89p | 21628 |
09/02/2010 | 16.65p | 17.62p | 15.54p | 16.65p | 1689 |
08/02/2010 | 16.41p | 18.42p | 16.41p | 16.65p | 22004 |
05/02/2010 | 17.62p | 19.11p | 16.65p | 17.62p | 55518 |
04/02/2010 | 18.34p | 19.59p | 17.62p | 18.34p | 2580 |
03/02/2010 | 18.58p | 19.35p | 17.62p | 18.34p | 5599 |
02/02/2010 | 18.34p | 19.55p | 17.76p | 18.58p | 36577 |
01/02/2010 | 19.06p | 19.65p | 17.04p | 18.34p | 154643 |
29/01/2010 | 17.86p | 18.10p | 17.01p | 18.10p | 219013 |
28/01/2010 | 19.31p | 20.22p | 17.13p | 17.13p | 162029 |
27/01/2010 | 16.65p | 19.31p | 16.65p | 19.31p | 61695 |
26/01/2010 | 18.34p | 18.34p | 16.44p | 17.86p | 26290 |
25/01/2010 | 19.31p | 19.31p | 18.36p | 18.82p | 6128 |
22/01/2010 | 19.79p | 19.79p | 18.38p | 19.31p | 23069 |
21/01/2010 | 18.34p | 19.79p | 18.34p | 19.79p | 223565 |
20/01/2010 | 19.79p | 19.79p | 18.39p | 19.79p | 2072 |
19/01/2010 | 21.24p | 21.33p | 18.45p | 19.79p | 17094 |
18/01/2010 | 20.51p | 20.51p | 18.45p | 20.27p | 3626 |
15/01/2010 | 19.55p | 20.51p | 18.39p | 20.51p | 55685 |
14/01/2010 | 20.27p | 21.47p | 18.44p | 20.03p | 35120 |
13/01/2010 | 19.31p | 20.27p | 18.44p | 20.27p | 5180 |
12/01/2010 | 19.31p | 19.79p | 18.35p | 19.79p | 114523 |
11/01/2010 | 19.31p | 21.96p | 19.31p | 20.03p | 13658 |
08/01/2010 | 20.75p | 20.75p | 18.53p | 19.31p | 104323 |
07/01/2010 | 21.72p | 22.20p | 19.50p | 20.27p | 71710 |
06/01/2010 | 18.82p | 21.24p | 18.82p | 20.75p | 481639 |
05/01/2010 | 16.41p | 18.34p | 16.41p | 18.34p | 15986 |
04/01/2010 | 15.44p | 18.51p | 14.48p | 17.37p | 204029 |
31/12/2009 | 15.93p | 15.93p | 15.44p | 15.44p | 1968 |
30/12/2009 | 14.72p | 16.17p | 14.72p | 16.17p | 130865 |
29/12/2009 | 15.44p | 16.57p | 14.72p | 14.96p | 19509 |
24/12/2009 | 15.20p | 16.51p | 15.20p | 15.20p | 30363 |
23/12/2009 | 15.69p | 16.52p | 14.72p | 15.69p | 9331 |
22/12/2009 | 15.20p | 17.04p | 15.20p | 15.69p | 154082 |
21/12/2009 | 16.89p | 16.89p | 16.41p | 16.41p | 5698 |
18/12/2009 | 15.69p | 16.17p | 15.44p | 16.17p | 60302 |
17/12/2009 | 15.44p | 16.65p | 15.44p | 16.17p | 22832 |
16/12/2009 | 15.44p | 15.89p | 14.72p | 15.69p | 231168 |
15/12/2009 | 14.96p | 16.98p | 14.48p | 15.93p | 97758 |
14/12/2009 | 15.44p | 17.04p | 15.44p | 16.41p | 12250 |
11/12/2009 | 16.41p | 17.04p | 15.93p | 15.93p | 932 |
10/12/2009 | 16.41p | 16.41p | 15.44p | 16.41p | 191657 |
09/12/2009 | 16.41p | 16.41p | 15.25p | 16.41p | 508 |
08/12/2009 | 17.13p | 17.13p | 16.41p | 16.41p | 15163 |
07/12/2009 | 16.89p | 17.13p | 14.96p | 16.41p | 109696 |
04/12/2009 | 15.44p | 16.89p | 15.44p | 16.89p | 109632 |
03/12/2009 | 15.93p | 17.17p | 15.44p | 16.17p | 168607 |
02/12/2009 | 16.41p | 19.31p | 15.56p | 16.65p | 228550 |
01/12/2009 | 17.37p | 18.34p | 17.37p | 18.34p | 3507 |
30/11/2009 | 17.86p | 18.58p | 17.86p | 18.58p | 0 |
27/11/2009 | 17.37p | 19.31p | 15.69p | 17.86p | 441637 |
26/11/2009 | 19.06p | 19.06p | 18.34p | 19.06p | 13261 |
25/11/2009 | 19.31p | 21.20p | 17.37p | 19.06p | 39104 |
24/11/2009 | 18.34p | 19.29p | 17.39p | 18.58p | 89226 |
23/11/2009 | 19.79p | 19.79p | 18.48p | 18.82p | 40619 |
20/11/2009 | 20.27p | 21.24p | 18.82p | 19.79p | 138179 |
19/11/2009 | 19.06p | 20.26p | 19.06p | 19.31p | 7525 |
18/11/2009 | 20.75p | 20.75p | 19.06p | 19.06p | 53153 |
17/11/2009 | 21.24p | 21.24p | 19.45p | 20.75p | 44746 |
16/11/2009 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
13/11/2009 | 20.75p | 21.24p | 20.75p | 20.75p | 22296 |
12/11/2009 | 21.24p | 21.24p | 20.27p | 20.75p | 64302 |
11/11/2009 | 21.24p | 21.24p | 20.27p | 20.27p | 5491 |
10/11/2009 | 20.27p | 22.20p | 20.27p | 21.48p | 500146 |
09/11/2009 | 19.79p | 21.24p | 19.55p | 19.55p | 67411 |
06/11/2009 | 18.82p | 19.79p | 18.82p | 19.79p | 10360 |
05/11/2009 | 19.31p | 19.31p | 18.34p | 18.82p | 266716 |
04/11/2009 | 20.27p | 20.27p | 19.31p | 19.31p | 2958 |
03/11/2009 | 20.27p | 20.27p | 17.37p | 19.31p | 175547 |
02/11/2009 | 19.31p | 20.99p | 17.86p | 20.99p | 214229 |
30/10/2009 | 20.75p | 21.24p | 19.79p | 20.51p | 275283 |
29/10/2009 | 21.24p | 21.24p | 20.75p | 20.75p | 38091 |
28/10/2009 | 21.24p | 21.24p | 20.51p | 20.99p | 156774 |
27/10/2009 | 20.27p | 21.24p | 20.27p | 20.75p | 66182 |
26/10/2009 | 21.72p | 21.72p | 21.24p | 21.24p | 68841 |
23/10/2009 | 22.20p | 22.20p | 21.24p | 21.72p | 9107 |
22/10/2009 | 20.75p | 22.68p | 20.75p | 22.20p | 18754 |
21/10/2009 | 20.75p | 22.20p | 18.82p | 21.72p | 244117 |
20/10/2009 | 21.96p | 21.96p | 20.51p | 21.48p | 223444 |
19/10/2009 | 23.17p | 23.17p | 20.99p | 20.99p | 230594 |
16/10/2009 | 22.68p | 22.68p | 22.68p | 22.68p | 6910 |
15/10/2009 | 22.93p | 22.93p | 22.68p | 22.68p | 2642 |
14/10/2009 | 21.24p | 22.93p | 21.24p | 22.93p | 9007 |
13/10/2009 | 21.96p | 22.20p | 21.72p | 22.20p | 40375 |
12/10/2009 | 23.41p | 23.65p | 22.20p | 23.65p | 15348 |
09/10/2009 | 22.44p | 24.13p | 22.44p | 23.41p | 95932 |
08/10/2009 | 24.13p | 24.13p | 22.20p | 22.68p | 79025 |
07/10/2009 | 23.89p | 24.61p | 22.93p | 22.93p | 132718 |
06/10/2009 | 24.13p | 24.37p | 23.65p | 24.37p | 10597 |
05/10/2009 | 23.65p | 25.10p | 23.65p | 24.37p | 155480 |
02/10/2009 | 25.10p | 25.10p | 23.41p | 23.41p | 155397 |
01/10/2009 | 24.13p | 24.61p | 24.13p | 24.61p | 167821 |
30/09/2009 | 23.17p | 25.10p | 23.17p | 25.10p | 103581 |
29/09/2009 | 25.10p | 25.10p | 23.89p | 24.61p | 113992 |
28/09/2009 | 24.13p | 24.13p | 23.89p | 23.89p | 13292 |
25/09/2009 | 24.13p | 24.13p | 22.44p | 23.41p | 156650 |
24/09/2009 | 26.06p | 26.06p | 24.61p | 24.61p | 64231 |
23/09/2009 | 25.34p | 25.34p | 25.10p | 25.10p | 4996 |
22/09/2009 | 26.54p | 26.54p | 25.10p | 25.34p | 11827 |
21/09/2009 | 23.41p | 25.58p | 23.41p | 25.58p | 57734 |
*Close Price adjusted for both dividends and splits