Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2010 | 28.00p | 29.00p | 27.56p | 28.00p | 230000 |
03/12/2010 | 26.75p | 28.00p | 26.75p | 27.50p | 288500 |
02/12/2010 | 26.75p | 27.50p | 26.65p | 26.75p | 113983 |
01/12/2010 | 26.75p | 28.00p | 26.63p | 26.75p | 144501 |
30/11/2010 | 26.75p | 27.50p | 26.00p | 26.75p | 53132 |
29/11/2010 | 27.00p | 27.50p | 26.00p | 26.75p | 67137 |
26/11/2010 | 27.25p | 27.75p | 26.25p | 27.00p | 108588 |
25/11/2010 | 24.75p | 27.50p | 24.00p | 27.25p | 1531438 |
24/11/2010 | 25.00p | 25.50p | 24.00p | 24.75p | 78576 |
23/11/2010 | 25.00p | 26.00p | 24.75p | 25.00p | 28717 |
22/11/2010 | 25.00p | 26.00p | 24.75p | 25.00p | 45095 |
19/11/2010 | 25.00p | 26.00p | 24.69p | 25.00p | 97327 |
18/11/2010 | 24.25p | 26.00p | 24.12p | 25.00p | 303132 |
17/11/2010 | 24.25p | 25.50p | 24.03p | 24.25p | 189677 |
16/11/2010 | 24.25p | 25.50p | 24.01p | 24.25p | 118871 |
15/11/2010 | 24.25p | 24.25p | 23.25p | 24.25p | 188384 |
12/11/2010 | 24.25p | 24.38p | 23.25p | 24.25p | 634621 |
11/11/2010 | 24.25p | 24.50p | 23.25p | 24.25p | 771300 |
10/11/2010 | 24.25p | 24.40p | 23.25p | 24.25p | 178834 |
09/11/2010 | 24.25p | 24.50p | 23.25p | 24.25p | 216232 |
08/11/2010 | 24.25p | 24.37p | 23.25p | 24.25p | 124469 |
05/11/2010 | 24.50p | 24.55p | 23.25p | 24.25p | 65763 |
04/11/2010 | 24.50p | 24.55p | 23.25p | 24.50p | 49344 |
03/11/2010 | 24.50p | 24.55p | 23.25p | 24.50p | 1645885 |
02/11/2010 | 24.50p | 25.50p | 24.21p | 24.50p | 60914 |
01/11/2010 | 24.75p | 25.50p | 24.13p | 24.50p | 41525 |
29/10/2010 | 24.75p | 25.50p | 24.38p | 24.75p | 196110 |
28/10/2010 | 24.25p | 25.13p | 24.25p | 24.75p | 284750 |
27/10/2010 | 24.25p | 25.00p | 23.98p | 24.25p | 254798 |
26/10/2010 | 24.25p | 24.50p | 23.75p | 24.25p | 845 |
25/10/2010 | 24.50p | 25.00p | 23.94p | 24.25p | 20000 |
22/10/2010 | 24.50p | 25.00p | 24.06p | 24.50p | 118600 |
21/10/2010 | 24.00p | 25.00p | 23.80p | 24.50p | 73393 |
20/10/2010 | 24.25p | 24.25p | 22.50p | 23.75p | 122938 |
19/10/2010 | 24.25p | 24.50p | 23.00p | 24.25p | 69446 |
18/10/2010 | 24.25p | 24.50p | 23.50p | 24.25p | 261825 |
15/10/2010 | 24.25p | 24.50p | 23.50p | 24.25p | 1515341 |
14/10/2010 | 24.25p | 24.50p | 23.50p | 24.25p | 39337 |
13/10/2010 | 23.75p | 24.75p | 23.50p | 24.25p | 120610 |
12/10/2010 | 24.00p | 24.25p | 23.50p | 23.75p | 337006 |
11/10/2010 | 24.50p | 24.75p | 23.50p | 24.25p | 117113 |
08/10/2010 | 24.75p | 25.25p | 24.30p | 24.75p | 15442 |
07/10/2010 | 24.75p | 25.25p | 24.25p | 24.75p | 105058 |
06/10/2010 | 25.25p | 25.25p | 24.50p | 24.50p | 696965 |
05/10/2010 | 25.25p | 25.50p | 24.50p | 25.50p | 234604 |
04/10/2010 | 23.75p | 25.75p | 23.71p | 25.25p | 626551 |
01/10/2010 | 23.25p | 24.50p | 23.00p | 23.75p | 607111 |
30/09/2010 | 23.25p | 24.25p | 22.75p | 23.25p | 401521 |
29/09/2010 | 20.75p | 23.50p | 20.50p | 23.00p | 6733419 |
28/09/2010 | 20.50p | 22.00p | 20.50p | 21.75p | 397966 |
27/09/2010 | 20.25p | 21.50p | 20.00p | 20.50p | 1200104 |
24/09/2010 | 20.25p | 21.00p | 20.00p | 20.75p | 84587 |
23/09/2010 | 20.25p | 21.50p | 20.15p | 20.25p | 90048 |
22/09/2010 | 20.25p | 21.50p | 20.15p | 20.25p | 500036 |
21/09/2010 | 20.75p | 21.50p | 20.25p | 20.25p | 216187 |
20/09/2010 | 20.75p | 22.00p | 20.60p | 20.75p | 105227 |
17/09/2010 | 20.75p | 22.00p | 20.53p | 20.75p | 72810 |
16/09/2010 | 20.75p | 22.00p | 20.50p | 20.75p | 56978 |
15/09/2010 | 21.00p | 22.00p | 20.53p | 20.75p | 273183 |
14/09/2010 | 21.00p | 22.25p | 20.50p | 21.00p | 323279 |
13/09/2010 | 21.00p | 22.25p | 20.79p | 21.00p | 6367351 |
10/09/2010 | 20.75p | 22.25p | 20.62p | 21.00p | 489116 |
09/09/2010 | 20.75p | 21.75p | 20.62p | 20.75p | 145159 |
08/09/2010 | 21.25p | 21.75p | 20.25p | 20.75p | 615383 |
07/09/2010 | 20.75p | 22.25p | 20.50p | 21.25p | 897974 |
06/09/2010 | 20.75p | 22.00p | 20.55p | 20.75p | 394845 |
03/09/2010 | 20.50p | 22.00p | 20.07p | 20.75p | 355272 |
02/09/2010 | 19.00p | 21.50p | 19.00p | 20.50p | 1834600 |
01/09/2010 | 17.50p | 20.00p | 17.00p | 19.00p | 14104214 |
31/08/2010 | 16.50p | 17.00p | 16.25p | 16.25p | 682471 |
27/08/2010 | 16.25p | 17.00p | 16.17p | 16.50p | 366987 |
26/08/2010 | 16.25p | 17.00p | 16.00p | 16.25p | 76000 |
25/08/2010 | 16.50p | 16.50p | 15.75p | 15.75p | 25000 |
24/08/2010 | 16.50p | 16.50p | 15.92p | 16.25p | 9520 |
23/08/2010 | 16.50p | 16.50p | 15.50p | 16.25p | 8240 |
20/08/2010 | 16.50p | 16.74p | 16.25p | 16.25p | 42534 |
19/08/2010 | 16.50p | 16.50p | 16.00p | 16.25p | 61250 |
18/08/2010 | 16.75p | 17.50p | 16.25p | 16.50p | 20000 |
17/08/2010 | 17.00p | 17.03p | 16.20p | 16.75p | 86471 |
16/08/2010 | 17.00p | 17.75p | 16.75p | 17.00p | 67963 |
13/08/2010 | 17.00p | 17.75p | 16.50p | 17.25p | 3128501 |
12/08/2010 | 17.00p | 17.25p | 16.51p | 17.25p | 6746 |
11/08/2010 | 17.50p | 17.75p | 17.00p | 17.25p | 75793 |
10/08/2010 | 17.50p | 18.50p | 17.02p | 17.75p | 27244 |
09/08/2010 | 17.50p | 18.50p | 17.01p | 17.75p | 56720 |
06/08/2010 | 17.25p | 18.50p | 17.19p | 17.75p | 24986 |
05/08/2010 | 17.50p | 18.50p | 17.17p | 17.25p | 46250 |
04/08/2010 | 17.25p | 18.50p | 17.15p | 17.75p | 123050 |
03/08/2010 | 17.00p | 18.00p | 16.73p | 18.00p | 79674 |
02/08/2010 | 17.00p | 18.00p | 16.62p | 17.50p | 20840 |
30/07/2010 | 17.00p | 17.25p | 16.50p | 17.00p | 140125 |
29/07/2010 | 17.00p | 17.25p | 16.50p | 17.00p | 2120989 |
28/07/2010 | 17.25p | 17.25p | 16.50p | 17.00p | 1215870 |
27/07/2010 | 17.50p | 17.50p | 16.50p | 17.25p | 78896 |
26/07/2010 | 17.25p | 18.25p | 16.65p | 18.00p | 62011 |
23/07/2010 | 17.25p | 18.00p | 16.70p | 17.50p | 11677 |
22/07/2010 | 17.25p | 18.00p | 16.58p | 17.50p | 515 |
21/07/2010 | 17.25p | 18.00p | 17.25p | 17.50p | 0 |
20/07/2010 | 17.25p | 18.00p | 17.25p | 17.50p | 2450 |
19/07/2010 | 17.25p | 18.00p | 16.70p | 17.50p | 34443 |
16/07/2010 | 17.25p | 18.00p | 16.60p | 17.50p | 30762 |
15/07/2010 | 17.25p | 18.00p | 16.56p | 17.50p | 202524 |
14/07/2010 | 17.25p | 18.00p | 16.56p | 17.25p | 5700 |
13/07/2010 | 17.25p | 18.00p | 16.66p | 17.25p | 297886 |
12/07/2010 | 17.75p | 17.75p | 16.50p | 17.25p | 51474 |
09/07/2010 | 17.75p | 18.75p | 17.35p | 17.75p | 16988 |
08/07/2010 | 17.75p | 17.75p | 17.00p | 17.75p | 0 |
07/07/2010 | 17.75p | 17.75p | 16.50p | 17.75p | 1350 |
06/07/2010 | 17.75p | 17.75p | 17.00p | 17.75p | 850 |
05/07/2010 | 17.75p | 17.75p | 17.00p | 17.00p | 0 |
02/07/2010 | 17.75p | 17.78p | 17.00p | 17.75p | 5134 |
01/07/2010 | 17.75p | 17.75p | 17.00p | 17.75p | 33120 |
30/06/2010 | 17.75p | 18.00p | 17.00p | 17.75p | 555499 |
29/06/2010 | 18.50p | 19.00p | 17.81p | 18.50p | 40000 |
28/06/2010 | 18.00p | 19.00p | 18.00p | 18.50p | 100000 |
25/06/2010 | 17.75p | 19.00p | 17.61p | 18.25p | 110395 |
24/06/2010 | 17.50p | 18.50p | 17.00p | 18.00p | 251600 |
23/06/2010 | 17.50p | 18.50p | 17.11p | 18.00p | 8386 |
22/06/2010 | 17.50p | 18.50p | 17.00p | 17.50p | 132000 |
21/06/2010 | 17.25p | 18.50p | 17.00p | 17.50p | 201030 |
18/06/2010 | 17.25p | 17.25p | 15.75p | 17.25p | 416800 |
17/06/2010 | 17.25p | 18.50p | 17.19p | 17.25p | 67544 |
16/06/2010 | 17.25p | 18.50p | 17.03p | 17.25p | 3000 |
15/06/2010 | 17.25p | 17.25p | 15.75p | 17.25p | 13717 |
14/06/2010 | 17.25p | 17.25p | 15.75p | 17.25p | 181075 |
11/06/2010 | 17.25p | 17.25p | 15.75p | 17.00p | 117500 |
10/06/2010 | 17.00p | 17.25p | 15.75p | 17.00p | 64520 |
09/06/2010 | 17.75p | 17.75p | 15.75p | 17.00p | 222000 |
08/06/2010 | 18.25p | 18.50p | 17.50p | 17.75p | 45000 |
07/06/2010 | 18.25p | 18.50p | 17.52p | 18.25p | 1586 |
04/06/2010 | 18.50p | 18.50p | 17.76p | 18.25p | 47963 |
03/06/2010 | 18.25p | 18.50p | 17.52p | 18.25p | 71181 |
02/06/2010 | 18.25p | 18.25p | 17.50p | 18.25p | 5202 |
01/06/2010 | 18.25p | 18.50p | 17.51p | 18.25p | 1260 |
28/05/2010 | 18.25p | 18.50p | 17.50p | 18.25p | 9010 |
27/05/2010 | 18.25p | 18.50p | 17.51p | 18.25p | 500 |
26/05/2010 | 18.25p | 18.50p | 17.50p | 18.25p | 137777 |
25/05/2010 | 19.00p | 19.00p | 17.75p | 18.00p | 76900 |
24/05/2010 | 18.75p | 19.25p | 18.18p | 18.75p | 109588 |
21/05/2010 | 18.75p | 18.75p | 18.00p | 18.25p | 41169 |
20/05/2010 | 19.25p | 19.25p | 18.00p | 18.50p | 650 |
19/05/2010 | 19.25p | 19.27p | 18.75p | 19.25p | 101213 |
18/05/2010 | 19.25p | 19.25p | 18.25p | 19.25p | 60364 |
17/05/2010 | 19.25p | 20.00p | 18.00p | 19.25p | 244879 |
14/05/2010 | 19.25p | 19.50p | 18.50p | 19.25p | 882929 |
13/05/2010 | 19.25p | 19.25p | 18.25p | 19.25p | 17931160 |
12/05/2010 | 19.25p | 19.50p | 18.25p | 19.25p | 241021 |
11/05/2010 | 19.25p | 19.50p | 18.75p | 19.50p | 37969 |
10/05/2010 | 18.75p | 20.25p | 18.75p | 19.50p | 110262 |
07/05/2010 | 19.25p | 19.25p | 18.50p | 18.75p | 69085 |
06/05/2010 | 19.00p | 20.25p | 18.75p | 19.50p | 6391264 |
05/05/2010 | 19.25p | 19.25p | 17.50p | 19.00p | 5159510 |
04/05/2010 | 19.50p | 19.86p | 18.50p | 19.50p | 110890 |
30/04/2010 | 19.50p | 20.00p | 18.98p | 19.75p | 14965 |
29/04/2010 | 19.75p | 20.09p | 18.88p | 19.75p | 2040467 |
28/04/2010 | 19.25p | 20.00p | 19.00p | 19.75p | 36347340 |
27/04/2010 | 18.75p | 20.00p | 18.44p | 19.25p | 10189565 |
26/04/2010 | 18.50p | 19.75p | 18.44p | 18.75p | 19529 |
23/04/2010 | 18.75p | 19.50p | 18.44p | 18.50p | 45450 |
22/04/2010 | 18.75p | 19.75p | 18.40p | 18.75p | 36440 |
21/04/2010 | 18.50p | 19.75p | 18.20p | 18.75p | 7199 |
20/04/2010 | 18.50p | 19.50p | 18.50p | 18.50p | 41000 |
19/04/2010 | 19.25p | 19.25p | 17.75p | 18.50p | 75550 |
16/04/2010 | 19.25p | 20.00p | 19.00p | 19.25p | 185192 |
15/04/2010 | 19.25p | 20.00p | 19.00p | 19.25p | 56980 |
14/04/2010 | 19.25p | 20.00p | 19.00p | 19.25p | 287000 |
13/04/2010 | 19.25p | 19.50p | 18.75p | 18.75p | 30178 |
12/04/2010 | 19.25p | 20.00p | 19.00p | 19.25p | 240125 |
09/04/2010 | 19.25p | 20.50p | 19.24p | 19.25p | 267656 |
08/04/2010 | 19.25p | 20.50p | 19.25p | 20.50p | 346222 |
07/04/2010 | 19.25p | 20.50p | 19.00p | 19.25p | 73245 |
06/04/2010 | 19.25p | 20.50p | 19.06p | 20.00p | 293465 |
01/04/2010 | 19.25p | 20.50p | 19.08p | 20.00p | 167510 |
31/03/2010 | 19.25p | 20.50p | 19.08p | 19.25p | 69354 |
30/03/2010 | 19.25p | 20.50p | 19.00p | 19.25p | 114648 |
29/03/2010 | 19.25p | 20.50p | 19.16p | 19.25p | 38827 |
26/03/2010 | 19.25p | 20.50p | 19.02p | 19.25p | 55253 |
25/03/2010 | 19.25p | 20.50p | 19.00p | 19.25p | 816145 |
24/03/2010 | 19.25p | 20.50p | 19.00p | 19.25p | 70318 |
23/03/2010 | 19.50p | 20.50p | 19.00p | 19.25p | 66435 |
22/03/2010 | 19.50p | 20.50p | 19.00p | 19.50p | 136560 |
19/03/2010 | 19.50p | 20.50p | 19.20p | 19.50p | 54372 |
18/03/2010 | 19.50p | 20.50p | 19.24p | 19.50p | 337101 |
17/03/2010 | 19.25p | 20.50p | 19.25p | 19.50p | 177965 |
16/03/2010 | 19.25p | 20.50p | 19.20p | 20.00p | 4946 |
15/03/2010 | 19.25p | 20.50p | 18.90p | 19.50p | 189719 |
12/03/2010 | 19.25p | 20.25p | 18.75p | 19.25p | 321487 |
11/03/2010 | 19.50p | 20.00p | 18.88p | 19.75p | 101571 |
10/03/2010 | 19.25p | 20.00p | 19.25p | 20.00p | 210131 |
09/03/2010 | 17.75p | 20.00p | 17.75p | 19.25p | 1009843 |
08/03/2010 | 18.25p | 18.93p | 17.50p | 18.25p | 197578 |
05/03/2010 | 18.25p | 18.78p | 17.50p | 18.25p | 399288 |
04/03/2010 | 18.50p | 18.50p | 17.50p | 18.25p | 291666 |
03/03/2010 | 18.25p | 19.00p | 17.00p | 18.50p | 193367 |
02/03/2010 | 19.00p | 19.00p | 17.20p | 18.00p | 8727 |
01/03/2010 | 19.25p | 19.25p | 18.00p | 19.00p | 9590 |
26/02/2010 | 19.25p | 19.25p | 18.50p | 19.25p | 25785 |
25/02/2010 | 19.25p | 19.25p | 18.50p | 19.25p | 703681 |
24/02/2010 | 19.25p | 19.60p | 18.50p | 18.50p | 2178 |
23/02/2010 | 19.25p | 19.61p | 18.50p | 19.00p | 41195 |
*Close Price adjusted for both dividends and splits