Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2011 | 12.88p | 13.00p | 12.56p | 12.75p | 1063370 |
13/10/2011 | 12.38p | 13.25p | 12.33p | 13.00p | 1821076 |
12/10/2011 | 12.38p | 12.50p | 12.30p | 12.38p | 1637406 |
11/10/2011 | 12.63p | 12.70p | 12.33p | 12.38p | 277319 |
10/10/2011 | 12.63p | 12.69p | 12.34p | 12.63p | 519586 |
07/10/2011 | 12.50p | 12.70p | 12.15p | 12.63p | 320427 |
06/10/2011 | 12.00p | 12.73p | 11.92p | 12.50p | 146600 |
05/10/2011 | 11.88p | 12.60p | 11.75p | 12.00p | 117710 |
04/10/2011 | 12.75p | 13.35p | 11.63p | 11.88p | 704022 |
03/10/2011 | 13.75p | 13.75p | 12.04p | 12.13p | 1487134 |
30/09/2011 | 14.13p | 14.50p | 13.58p | 13.75p | 344231 |
29/09/2011 | 13.12p | 14.99p | 13.00p | 14.13p | 1640066 |
28/09/2011 | 13.25p | 13.49p | 13.03p | 13.12p | 219664 |
27/09/2011 | 13.25p | 13.47p | 13.11p | 13.25p | 94203 |
26/09/2011 | 13.25p | 13.29p | 13.00p | 13.25p | 36151 |
23/09/2011 | 13.63p | 13.64p | 13.00p | 13.25p | 320206 |
22/09/2011 | 14.75p | 15.13p | 13.63p | 13.63p | 423280 |
21/09/2011 | 15.00p | 15.40p | 14.80p | 15.13p | 132428 |
20/09/2011 | 14.62p | 15.00p | 14.54p | 15.00p | 316729 |
19/09/2011 | 14.75p | 14.84p | 14.56p | 14.62p | 86449 |
16/09/2011 | 15.25p | 15.25p | 14.50p | 14.75p | 486650 |
15/09/2011 | 15.25p | 15.44p | 15.00p | 15.25p | 215387 |
14/09/2011 | 15.75p | 15.75p | 15.10p | 15.25p | 158952 |
13/09/2011 | 15.63p | 15.95p | 15.58p | 15.75p | 211691 |
12/09/2011 | 16.37p | 16.37p | 15.50p | 15.63p | 106189 |
09/09/2011 | 16.50p | 16.50p | 16.25p | 16.37p | 248620 |
08/09/2011 | 16.63p | 16.68p | 16.30p | 16.50p | 44335 |
07/09/2011 | 16.50p | 16.63p | 16.25p | 16.63p | 473431 |
06/09/2011 | 16.63p | 16.70p | 16.29p | 16.50p | 65979 |
05/09/2011 | 16.63p | 16.63p | 16.26p | 16.63p | 33714 |
02/09/2011 | 16.63p | 17.00p | 16.31p | 16.63p | 61142 |
01/09/2011 | 16.50p | 16.74p | 16.15p | 16.63p | 313829 |
31/08/2011 | 16.25p | 16.50p | 16.17p | 16.25p | 197540 |
30/08/2011 | 16.25p | 16.50p | 16.00p | 16.25p | 602678 |
26/08/2011 | 16.50p | 16.50p | 16.13p | 16.25p | 63461 |
25/08/2011 | 16.25p | 16.50p | 16.25p | 16.50p | 714532 |
24/08/2011 | 16.37p | 16.40p | 16.03p | 16.25p | 399354 |
23/08/2011 | 16.75p | 16.75p | 16.15p | 16.37p | 134517 |
22/08/2011 | 16.88p | 17.01p | 16.60p | 16.75p | 74106 |
19/08/2011 | 16.63p | 16.88p | 16.10p | 16.88p | 871103 |
18/08/2011 | 17.25p | 17.40p | 16.50p | 16.63p | 272532 |
17/08/2011 | 17.38p | 17.60p | 17.15p | 17.38p | 22991 |
16/08/2011 | 17.50p | 18.00p | 17.35p | 17.38p | 445485 |
15/08/2011 | 17.50p | 18.00p | 17.33p | 17.50p | 286744 |
12/08/2011 | 17.50p | 17.65p | 17.20p | 17.50p | 427760 |
11/08/2011 | 17.13p | 18.77p | 17.13p | 17.50p | 817519 |
10/08/2011 | 16.88p | 17.39p | 16.69p | 17.13p | 529697 |
09/08/2011 | 15.38p | 17.00p | 15.25p | 16.88p | 593721 |
08/08/2011 | 15.63p | 15.85p | 15.00p | 15.50p | 619650 |
05/08/2011 | 16.13p | 16.13p | 15.25p | 15.88p | 1784903 |
04/08/2011 | 17.63p | 17.63p | 16.00p | 16.13p | 375796 |
03/08/2011 | 18.88p | 18.88p | 17.50p | 17.63p | 973235 |
02/08/2011 | 19.75p | 19.75p | 18.75p | 18.88p | 292211 |
01/08/2011 | 19.50p | 20.00p | 19.41p | 19.88p | 201402 |
29/07/2011 | 20.25p | 20.25p | 19.80p | 19.88p | 63547 |
28/07/2011 | 20.38p | 20.50p | 20.07p | 20.25p | 451247 |
27/07/2011 | 20.50p | 20.74p | 20.25p | 20.50p | 462081 |
26/07/2011 | 20.50p | 20.68p | 20.31p | 20.50p | 158684 |
25/07/2011 | 20.38p | 20.63p | 20.25p | 20.50p | 667467 |
22/07/2011 | 19.88p | 20.50p | 19.85p | 20.38p | 572434 |
21/07/2011 | 20.13p | 20.13p | 19.50p | 19.88p | 658277 |
20/07/2011 | 20.13p | 20.30p | 19.98p | 20.13p | 287536 |
19/07/2011 | 20.50p | 20.50p | 20.03p | 20.13p | 501066 |
18/07/2011 | 20.50p | 20.75p | 20.25p | 20.50p | 250973 |
15/07/2011 | 20.50p | 20.55p | 20.33p | 20.50p | 156672 |
14/07/2011 | 20.63p | 20.63p | 20.30p | 20.50p | 147422 |
13/07/2011 | 20.63p | 20.74p | 20.44p | 20.63p | 306247 |
12/07/2011 | 20.50p | 20.63p | 20.04p | 20.63p | 303168 |
11/07/2011 | 21.13p | 21.85p | 20.50p | 21.00p | 459412 |
08/07/2011 | 22.00p | 22.00p | 20.50p | 21.13p | 390256 |
07/07/2011 | 20.75p | 22.60p | 20.75p | 22.00p | 788013 |
06/07/2011 | 21.25p | 21.25p | 20.08p | 20.75p | 284322 |
05/07/2011 | 21.25p | 21.40p | 21.08p | 21.25p | 164725 |
04/07/2011 | 21.75p | 21.90p | 21.00p | 21.25p | 837911 |
01/07/2011 | 21.75p | 22.00p | 21.00p | 21.50p | 624863 |
30/06/2011 | 21.75p | 22.00p | 21.50p | 21.75p | 383958 |
29/06/2011 | 21.25p | 22.00p | 21.07p | 21.75p | 977418 |
28/06/2011 | 21.75p | 21.75p | 21.05p | 21.25p | 201942 |
27/06/2011 | 22.25p | 22.30p | 21.58p | 21.75p | 98846 |
24/06/2011 | 22.75p | 22.78p | 21.65p | 22.25p | 351808 |
23/06/2011 | 22.75p | 23.00p | 22.50p | 22.75p | 300035 |
22/06/2011 | 23.63p | 23.63p | 22.25p | 22.75p | 856223 |
21/06/2011 | 24.25p | 24.50p | 23.50p | 23.63p | 534207 |
20/06/2011 | 25.00p | 25.13p | 24.03p | 24.25p | 1075623 |
17/06/2011 | 26.88p | 27.50p | 25.00p | 25.00p | 807223 |
16/06/2011 | 27.75p | 28.14p | 26.63p | 26.88p | 1019121 |
15/06/2011 | 28.38p | 28.38p | 27.50p | 27.88p | 707905 |
14/06/2011 | 28.50p | 28.61p | 28.00p | 28.38p | 142530 |
13/06/2011 | 29.12p | 29.12p | 28.00p | 28.50p | 114483 |
10/06/2011 | 29.75p | 29.78p | 28.63p | 29.12p | 233045 |
09/06/2011 | 29.37p | 29.80p | 29.29p | 29.75p | 100133 |
08/06/2011 | 29.37p | 29.59p | 29.00p | 29.37p | 198740 |
07/06/2011 | 29.12p | 29.12p | 28.81p | 29.12p | 80753 |
06/06/2011 | 29.25p | 29.50p | 28.75p | 29.12p | 483236 |
03/06/2011 | 29.25p | 30.13p | 28.90p | 29.25p | 421873 |
02/06/2011 | 30.13p | 30.13p | 28.17p | 29.25p | 527572 |
01/06/2011 | 30.38p | 30.65p | 30.00p | 30.13p | 212700 |
31/05/2011 | 29.50p | 30.70p | 29.50p | 30.38p | 69633 |
27/05/2011 | 30.25p | 30.25p | 29.50p | 29.50p | 401148 |
26/05/2011 | 30.75p | 30.75p | 29.08p | 30.25p | 700722 |
25/05/2011 | 31.75p | 31.75p | 30.41p | 30.75p | 1425386 |
24/05/2011 | 31.25p | 31.85p | 30.65p | 31.75p | 2981230 |
23/05/2011 | 31.00p | 32.38p | 30.00p | 31.00p | 2057055 |
20/05/2011 | 26.12p | 35.95p | 24.65p | 30.88p | 8669720 |
19/05/2011 | 26.12p | 26.17p | 26.00p | 26.12p | 116559 |
18/05/2011 | 26.12p | 26.20p | 26.00p | 26.12p | 152513 |
17/05/2011 | 26.50p | 27.00p | 26.00p | 26.12p | 394204 |
16/05/2011 | 26.75p | 26.75p | 26.00p | 26.75p | 134462 |
13/05/2011 | 26.12p | 26.75p | 26.10p | 26.75p | 652873 |
12/05/2011 | 27.00p | 27.25p | 26.12p | 26.12p | 390147 |
11/05/2011 | 27.00p | 27.40p | 26.93p | 27.00p | 90507 |
10/05/2011 | 27.00p | 27.22p | 26.90p | 27.00p | 50340 |
09/05/2011 | 27.63p | 27.63p | 26.68p | 27.00p | 303479 |
06/05/2011 | 27.00p | 28.20p | 26.80p | 27.63p | 250878 |
05/05/2011 | 27.25p | 27.50p | 26.75p | 27.00p | 228037 |
04/05/2011 | 27.38p | 27.38p | 27.00p | 27.25p | 99656 |
03/05/2011 | 27.00p | 27.50p | 26.75p | 27.25p | 293125 |
28/04/2011 | 26.88p | 27.10p | 26.75p | 27.00p | 144713 |
27/04/2011 | 27.13p | 27.13p | 26.88p | 26.88p | 256368 |
26/04/2011 | 27.25p | 27.68p | 27.00p | 27.13p | 603915 |
21/04/2011 | 27.25p | 27.68p | 27.00p | 27.25p | 679334 |
20/04/2011 | 27.25p | 27.25p | 26.50p | 26.88p | 641853 |
19/04/2011 | 27.75p | 27.75p | 26.50p | 27.25p | 643515 |
18/04/2011 | 28.00p | 28.00p | 27.50p | 27.75p | 367998 |
15/04/2011 | 28.00p | 28.65p | 27.58p | 28.00p | 243188 |
14/04/2011 | 28.00p | 28.15p | 27.50p | 28.00p | 1642720 |
13/04/2011 | 27.00p | 28.58p | 26.75p | 28.00p | 1598359 |
12/04/2011 | 27.50p | 27.97p | 26.51p | 27.00p | 276750 |
11/04/2011 | 26.50p | 26.85p | 26.25p | 26.50p | 345820 |
08/04/2011 | 26.50p | 26.75p | 26.30p | 26.50p | 572864 |
07/04/2011 | 26.75p | 26.75p | 26.16p | 26.50p | 1248098 |
06/04/2011 | 26.12p | 26.95p | 26.00p | 26.75p | 2218876 |
05/04/2011 | 27.50p | 27.89p | 26.00p | 26.12p | 969882 |
04/04/2011 | 26.63p | 26.82p | 26.12p | 26.75p | 670418 |
01/04/2011 | 27.13p | 27.25p | 26.50p | 26.63p | 702638 |
31/03/2011 | 27.13p | 27.25p | 27.00p | 27.13p | 293258 |
30/03/2011 | 27.50p | 27.85p | 27.00p | 27.13p | 524755 |
29/03/2011 | 27.25p | 27.35p | 27.00p | 27.25p | 468433 |
28/03/2011 | 27.88p | 27.88p | 26.65p | 27.25p | 627395 |
25/03/2011 | 26.25p | 28.00p | 26.25p | 27.88p | 1642681 |
24/03/2011 | 26.25p | 27.00p | 31.00p | 26.25p | 1501302 |
23/03/2011 | 26.25p | 26.75p | 26.00p | 26.25p | 1279468 |
22/03/2011 | 26.50p | 27.00p | 26.00p | 26.25p | 555025 |
21/03/2011 | 26.50p | 27.00p | 26.11p | 26.12p | 402990 |
18/03/2011 | 26.25p | 26.80p | 26.00p | 26.50p | 958557 |
17/03/2011 | 26.75p | 26.95p | 26.00p | 26.25p | 852624 |
16/03/2011 | 27.00p | 27.18p | 26.58p | 27.00p | 692523 |
15/03/2011 | 28.13p | 28.13p | 25.00p | 27.00p | 2616436 |
14/03/2011 | 28.25p | 28.78p | 27.50p | 28.13p | 1442032 |
11/03/2011 | 28.87p | 28.87p | 28.00p | 28.25p | 468632 |
10/03/2011 | 30.50p | 30.73p | 28.51p | 28.87p | 489408 |
09/03/2011 | 27.88p | 31.50p | 27.75p | 30.50p | 3821209 |
08/03/2011 | 27.88p | 27.88p | 27.75p | 27.88p | 480857 |
07/03/2011 | 28.00p | 28.00p | 27.75p | 27.88p | 1389724 |
04/03/2011 | 27.63p | 28.03p | 27.56p | 28.00p | 479598 |
03/03/2011 | 27.25p | 27.75p | 27.00p | 27.63p | 1115200 |
02/03/2011 | 27.50p | 27.80p | 26.50p | 27.25p | 754981 |
01/03/2011 | 28.25p | 28.38p | 27.36p | 27.75p | 943391 |
28/02/2011 | 28.38p | 28.49p | 28.15p | 28.38p | 55689 |
25/02/2011 | 26.75p | 28.38p | 26.60p | 28.38p | 523541 |
24/02/2011 | 27.63p | 28.20p | 26.61p | 26.75p | 496105 |
23/02/2011 | 28.25p | 28.50p | 27.75p | 27.88p | 519163 |
22/02/2011 | 28.63p | 28.75p | 28.10p | 28.25p | 370005 |
21/02/2011 | 28.50p | 28.65p | 28.08p | 28.63p | 515463 |
18/02/2011 | 28.63p | 28.85p | 28.00p | 28.50p | 264601 |
17/02/2011 | 28.75p | 28.73p | 28.25p | 28.63p | 362501 |
16/02/2011 | 29.37p | 29.37p | 28.15p | 28.75p | 572941 |
15/02/2011 | 29.50p | 30.00p | 29.35p | 29.37p | 341782 |
14/02/2011 | 28.75p | 30.15p | 29.00p | 29.50p | 1184792 |
11/02/2011 | 28.09p | 29.00p | 27.00p | 28.75p | 3845112 |
10/02/2011 | 28.80p | 29.12p | 27.50p | 28.25p | 999186 |
09/02/2011 | 29.69p | 29.75p | 28.50p | 29.00p | 783689 |
08/02/2011 | 30.04p | 30.35p | 29.55p | 29.75p | 982284 |
07/02/2011 | 30.13p | 30.60p | 30.00p | 30.25p | 649513 |
04/02/2011 | 30.75p | 31.00p | 30.05p | 30.75p | 253958 |
03/02/2011 | 30.74p | 31.00p | 30.50p | 31.00p | 284498 |
02/02/2011 | 31.17p | 31.17p | 30.00p | 31.00p | 387873 |
01/02/2011 | 31.50p | 31.50p | 31.00p | 31.25p | 441853 |
31/01/2011 | 31.50p | 32.00p | 31.00p | 31.50p | 475920 |
28/01/2011 | 32.25p | 32.43p | 31.05p | 31.50p | 310282 |
27/01/2011 | 32.50p | 32.67p | 32.00p | 32.25p | 357782 |
26/01/2011 | 32.25p | 33.50p | 31.61p | 32.50p | 776145 |
25/01/2011 | 33.00p | 33.00p | 31.56p | 32.25p | 64899 |
24/01/2011 | 34.00p | 34.50p | 32.50p | 33.00p | 358318 |
21/01/2011 | 34.75p | 34.75p | 33.70p | 34.00p | 867147 |
20/01/2011 | 35.50p | 35.80p | 34.00p | 34.75p | 832124 |
19/01/2011 | 33.25p | 36.34p | 31.21p | 35.50p | 2673928 |
18/01/2011 | 32.00p | 33.50p | 31.61p | 33.25p | 1451190 |
17/01/2011 | 31.15p | 32.10p | 31.15p | 32.00p | 348408 |
14/01/2011 | 30.85p | 31.66p | 30.71p | 31.50p | 1110068 |
13/01/2011 | 31.49p | 31.49p | 30.67p | 31.00p | 416097 |
12/01/2011 | 31.33p | 31.60p | 31.00p | 31.50p | 1105663 |
11/01/2011 | 31.37p | 32.00p | 31.00p | 31.75p | 309429 |
10/01/2011 | 32.00p | 32.50p | 31.11p | 32.00p | 668408 |
07/01/2011 | 31.75p | 32.50p | 31.31p | 32.00p | 803992 |
06/01/2011 | 31.00p | 31.94p | 30.90p | 31.75p | 792578 |
05/01/2011 | 30.75p | 31.50p | 30.06p | 31.00p | 1056950 |
04/01/2011 | 30.75p | 31.50p | 30.06p | 30.75p | 469979 |
31/12/2010 | 30.25p | 30.95p | 29.50p | 30.75p | 185172 |
30/12/2010 | 31.25p | 31.25p | 29.62p | 30.25p | 475095 |
*Close Price adjusted for both dividends and splits