Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/03/2006 | 18.88p | 19.00p | 18.75p | 18.75p | 29400 |
20/03/2006 | 18.88p | 19.00p | 18.88p | 19.00p | 55468 |
17/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
16/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
15/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 4116 |
14/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
13/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 12000 |
10/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
09/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
08/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
07/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
06/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 4400 |
03/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
02/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 24000 |
01/03/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
28/02/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
27/02/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 7836 |
24/02/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
23/02/2006 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
22/02/2006 | 19.13p | 19.37p | 19.13p | 19.37p | 33376 |
21/02/2006 | 19.25p | 19.37p | 19.13p | 19.13p | 7428 |
20/02/2006 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
17/02/2006 | 19.25p | 19.25p | 19.25p | 19.25p | 10000 |
16/02/2006 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
15/02/2006 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
14/02/2006 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
13/02/2006 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
10/02/2006 | 19.00p | 19.25p | 19.00p | 19.25p | 2400 |
09/02/2006 | 18.75p | 19.00p | 18.63p | 19.00p | 29560 |
08/02/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 20000 |
07/02/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 8860 |
06/02/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 40000 |
03/02/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
02/02/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 24000 |
01/02/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
31/01/2006 | 18.75p | 18.75p | 18.63p | 18.75p | 0 |
30/01/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 4000 |
27/01/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
26/01/2006 | 18.75p | 18.75p | 18.63p | 18.75p | 0 |
25/01/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
24/01/2006 | 18.75p | 18.75p | 18.63p | 18.75p | 0 |
23/01/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
20/01/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
19/01/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
18/01/2006 | 19.00p | 19.00p | 18.75p | 18.75p | 2000 |
17/01/2006 | 18.88p | 19.00p | 18.75p | 19.00p | 8000 |
16/01/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
13/01/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 2000 |
12/01/2006 | 19.13p | 19.63p | 18.75p | 18.75p | 31752 |
11/01/2006 | 19.63p | 19.88p | 19.63p | 19.63p | 28000 |
10/01/2006 | 19.63p | 19.63p | 19.37p | 19.63p | 38680 |
09/01/2006 | 19.63p | 19.75p | 19.63p | 19.63p | 40000 |
06/01/2006 | 19.75p | 19.75p | 19.75p | 19.75p | 2892 |
05/01/2006 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
04/01/2006 | 19.75p | 20.13p | 19.75p | 19.75p | 4208 |
03/01/2006 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
30/12/2005 | 19.75p | 19.75p | 19.37p | 19.75p | 12000 |
29/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 80000 |
28/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 20000 |
23/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 7000 |
22/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
21/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 5100 |
20/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 24676 |
19/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
16/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
15/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
14/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
13/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 23892 |
12/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
09/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
08/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
07/12/2005 | 19.50p | 19.50p | 19.37p | 19.37p | 50000 |
06/12/2005 | 19.63p | 19.75p | 19.37p | 19.50p | 60000 |
05/12/2005 | 19.75p | 19.75p | 19.75p | 19.75p | 32120 |
02/12/2005 | 18.00p | 19.75p | 17.87p | 19.75p | 71528 |
01/12/2005 | 17.75p | 17.87p | 17.75p | 17.87p | 0 |
30/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
29/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
28/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
25/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
24/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
23/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
22/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
21/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 21036 |
18/11/2005 | 17.87p | 17.87p | 17.63p | 17.87p | 8412 |
17/11/2005 | 17.13p | 18.13p | 17.00p | 17.87p | 25412 |
16/11/2005 | 17.00p | 17.00p | 17.00p | 17.00p | 12952 |
15/11/2005 | 17.00p | 17.00p | 17.00p | 17.00p | 20896 |
14/11/2005 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
11/11/2005 | 17.00p | 17.00p | 16.63p | 17.00p | 0 |
10/11/2005 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
09/11/2005 | 17.00p | 17.13p | 17.00p | 17.00p | 24680 |
08/11/2005 | 17.13p | 17.25p | 17.13p | 17.13p | 100000 |
07/11/2005 | 17.25p | 17.25p | 17.25p | 17.25p | 20560 |
04/11/2005 | 16.88p | 17.25p | 16.88p | 17.25p | 20000 |
03/11/2005 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
02/11/2005 | 17.13p | 17.13p | 17.13p | 17.13p | 800 |
01/11/2005 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
31/10/2005 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
28/10/2005 | 17.13p | 17.13p | 17.00p | 17.13p | 4000 |
27/10/2005 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
26/10/2005 | 17.00p | 17.00p | 16.88p | 17.00p | 0 |
25/10/2005 | 16.88p | 17.00p | 16.88p | 16.88p | 0 |
24/10/2005 | 16.50p | 17.00p | 16.37p | 17.00p | 32480 |
21/10/2005 | 16.37p | 16.37p | 16.37p | 16.37p | 0 |
20/10/2005 | 16.37p | 16.37p | 16.37p | 16.37p | 0 |
19/10/2005 | 16.63p | 16.88p | 16.37p | 16.37p | 800 |
18/10/2005 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
17/10/2005 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
14/10/2005 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
13/10/2005 | 16.88p | 16.88p | 16.88p | 16.88p | 42800 |
12/10/2005 | 16.50p | 16.88p | 16.37p | 16.88p | 22800 |
11/10/2005 | 16.37p | 16.37p | 16.25p | 16.37p | 20000 |
10/10/2005 | 16.25p | 16.25p | 16.13p | 16.25p | 5600 |
07/10/2005 | 16.13p | 16.13p | 15.88p | 16.13p | 20000 |
06/10/2005 | 15.88p | 15.88p | 15.88p | 15.88p | 0 |
05/10/2005 | 15.63p | 15.88p | 15.50p | 15.88p | 21400 |
04/10/2005 | 15.50p | 15.50p | 15.38p | 15.50p | 40000 |
03/10/2005 | 15.38p | 15.38p | 15.38p | 15.38p | 2000 |
30/09/2005 | 15.00p | 15.38p | 14.88p | 15.38p | 64000 |
29/09/2005 | 14.75p | 14.88p | 14.62p | 14.88p | 34464 |
28/09/2005 | 14.62p | 14.62p | 14.38p | 14.62p | 42400 |
27/09/2005 | 14.62p | 14.62p | 14.50p | 14.50p | 48000 |
26/09/2005 | 14.50p | 14.88p | 14.50p | 14.50p | 82000 |
23/09/2005 | 14.62p | 14.75p | 14.62p | 14.62p | 46000 |
22/09/2005 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
21/09/2005 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
20/09/2005 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
19/09/2005 | 14.75p | 14.75p | 14.75p | 14.75p | 2000 |
16/09/2005 | 14.75p | 14.75p | 14.62p | 14.75p | 40000 |
15/09/2005 | 14.62p | 14.62p | 14.50p | 14.62p | 20000 |
14/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 2000 |
13/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
12/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 4840 |
09/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
08/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
07/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
06/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 3000 |
05/09/2005 | 14.88p | 15.00p | 14.50p | 14.50p | 92024 |
02/09/2005 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
01/09/2005 | 15.00p | 15.00p | 15.00p | 15.00p | 42900 |
31/08/2005 | 15.00p | 15.00p | 15.00p | 15.00p | 4000 |
30/08/2005 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
29/08/2005 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
26/08/2005 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
25/08/2005 | 15.00p | 15.00p | 14.88p | 15.00p | 81208 |
24/08/2005 | 14.88p | 15.13p | 14.88p | 14.88p | 190000 |
23/08/2005 | 15.13p | 15.13p | 15.13p | 15.13p | 55316 |
22/08/2005 | 15.13p | 15.13p | 15.13p | 15.13p | 8000 |
19/08/2005 | 15.13p | 15.13p | 15.13p | 15.13p | 6400 |
18/08/2005 | 15.13p | 15.13p | 15.13p | 15.13p | 0 |
17/08/2005 | 15.13p | 15.13p | 14.88p | 15.13p | 0 |
16/08/2005 | 14.88p | 14.88p | 14.88p | 14.88p | 21000 |
15/08/2005 | 14.88p | 14.88p | 14.88p | 14.88p | 64000 |
12/08/2005 | 14.50p | 14.88p | 14.38p | 14.88p | 155364 |
11/08/2005 | 15.63p | 16.00p | 14.00p | 14.38p | 432224 |
10/08/2005 | 16.63p | 16.75p | 16.00p | 16.00p | 106156 |
09/08/2005 | 17.13p | 17.25p | 16.75p | 16.75p | 62488 |
08/08/2005 | 17.25p | 17.25p | 17.25p | 17.25p | 20000 |
05/08/2005 | 17.38p | 17.50p | 17.25p | 17.25p | 41600 |
04/08/2005 | 17.63p | 17.87p | 17.50p | 17.50p | 45224 |
03/08/2005 | 18.00p | 18.38p | 17.87p | 17.87p | 2800 |
02/08/2005 | 18.38p | 18.38p | 18.38p | 18.38p | 100000 |
01/08/2005 | 18.38p | 18.38p | 18.38p | 18.38p | 20000 |
29/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
28/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 8000 |
27/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
26/07/2005 | 18.38p | 18.38p | 18.13p | 18.13p | 21788 |
25/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
22/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
21/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
20/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 56 |
19/07/2005 | 18.13p | 18.38p | 18.00p | 18.13p | 30000 |
18/07/2005 | 18.00p | 18.00p | 18.00p | 18.00p | 8000 |
15/07/2005 | 17.87p | 18.00p | 17.75p | 18.00p | 155792 |
14/07/2005 | 18.38p | 18.75p | 17.75p | 17.75p | 68040 |
13/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
12/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 6000 |
11/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
08/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
07/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
06/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 5208 |
05/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 12800 |
04/07/2005 | 19.13p | 19.25p | 18.75p | 18.75p | 0 |
01/07/2005 | 19.37p | 19.50p | 19.25p | 19.25p | 45788 |
30/06/2005 | 19.50p | 19.50p | 19.50p | 19.50p | 160000 |
29/06/2005 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
28/06/2005 | 19.50p | 19.50p | 19.50p | 19.50p | 5788 |
27/06/2005 | 19.50p | 19.63p | 19.50p | 19.50p | 14000 |
24/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 8680 |
23/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
22/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 30000 |
21/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
20/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
17/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 30076 |
16/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
15/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
14/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 17660 |
13/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 20000 |
10/06/2005 | 19.25p | 19.63p | 19.13p | 19.63p | 60000 |
*Close Price adjusted for both dividends and splits