Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2010 | 78.50p | 80.00p | 65.00p | 70.50p | 320310 |
21/12/2010 | 77.50p | 92.50p | 72.00p | 76.50p | 607409 |
20/12/2010 | 54.50p | 85.00p | 52.50p | 77.50p | 628293 |
17/12/2010 | 58.50p | 58.50p | 51.50p | 54.50p | 65196 |
16/12/2010 | 58.50p | 58.70p | 55.00p | 58.50p | 52459 |
15/12/2010 | 59.00p | 60.00p | 57.40p | 58.50p | 48278 |
14/12/2010 | 55.00p | 63.00p | 52.00p | 59.00p | 88026 |
13/12/2010 | 58.50p | 59.30p | 54.55p | 55.00p | 12061 |
10/12/2010 | 61.50p | 62.00p | 55.00p | 58.50p | 89836 |
09/12/2010 | 62.50p | 64.60p | 58.50p | 61.50p | 230538 |
08/12/2010 | 62.00p | 65.00p | 56.65p | 62.50p | 344102 |
07/12/2010 | 66.50p | 78.00p | 55.25p | 62.00p | 1109162 |
06/12/2010 | 37.50p | 72.00p | 37.50p | 66.50p | 963191 |
03/12/2010 | 39.00p | 39.00p | 33.00p | 37.50p | 101989 |
02/12/2010 | 40.50p | 40.50p | 38.00p | 39.00p | 34122 |
01/12/2010 | 40.50p | 40.50p | 33.00p | 40.50p | 113864 |
30/11/2010 | 44.00p | 44.44p | 35.10p | 40.50p | 214565 |
29/11/2010 | 45.50p | 45.90p | 43.00p | 44.00p | 84723 |
26/11/2010 | 45.00p | 46.50p | 43.00p | 45.50p | 57803 |
25/11/2010 | 46.00p | 46.00p | 40.00p | 45.00p | 170965 |
24/11/2010 | 46.00p | 46.70p | 45.00p | 46.00p | 63577 |
23/11/2010 | 50.00p | 50.00p | 45.07p | 46.00p | 39621 |
22/11/2010 | 49.50p | 50.20p | 46.00p | 49.50p | 56781 |
19/11/2010 | 51.50p | 52.40p | 45.25p | 49.50p | 137994 |
18/11/2010 | 53.50p | 55.00p | 48.00p | 50.50p | 185839 |
17/11/2010 | 56.50p | 58.00p | 50.00p | 53.50p | 220259 |
16/11/2010 | 51.50p | 61.00p | 51.50p | 56.50p | 325149 |
15/11/2010 | 50.00p | 59.90p | 50.00p | 51.50p | 876391 |
12/11/2010 | 35.00p | 52.10p | 35.00p | 47.00p | 1013814 |
11/11/2010 | 34.50p | 40.00p | 32.20p | 35.00p | 137080 |
10/11/2010 | 36.00p | 36.70p | 33.00p | 34.50p | 96305 |
09/11/2010 | 31.00p | 40.00p | 31.00p | 36.00p | 226318 |
08/11/2010 | 30.50p | 33.00p | 28.10p | 31.00p | 86143 |
05/11/2010 | 31.50p | 33.00p | 30.00p | 30.50p | 145780 |
04/11/2010 | 30.50p | 33.50p | 28.50p | 31.50p | 134676 |
03/11/2010 | 33.50p | 34.50p | 30.10p | 30.50p | 46217 |
02/11/2010 | 36.50p | 37.00p | 33.50p | 33.50p | 29734 |
01/11/2010 | 38.50p | 40.00p | 30.00p | 36.50p | 297206 |
29/10/2010 | 34.00p | 45.00p | 34.00p | 38.50p | 520758 |
28/10/2010 | 25.50p | 37.00p | 25.00p | 35.00p | 811694 |
27/10/2010 | 25.50p | 28.00p | 23.50p | 25.50p | 41557 |
26/10/2010 | 26.50p | 26.90p | 23.00p | 25.50p | 90486 |
25/10/2010 | 28.00p | 30.50p | 25.50p | 26.50p | 146451 |
22/10/2010 | 24.00p | 30.00p | 22.00p | 28.00p | 630348 |
21/10/2010 | 23.50p | 24.78p | 21.50p | 24.00p | 256102 |
20/10/2010 | 23.50p | 23.88p | 22.00p | 23.50p | 68129 |
19/10/2010 | 23.50p | 24.60p | 22.00p | 23.50p | 56842 |
18/10/2010 | 23.50p | 24.60p | 22.01p | 23.50p | 26570 |
15/10/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
14/10/2010 | 24.00p | 25.00p | 23.00p | 23.50p | 88980 |
13/10/2010 | 27.00p | 27.00p | 24.00p | 24.00p | 58474 |
12/10/2010 | 27.50p | 27.50p | 24.00p | 27.00p | 89016 |
11/10/2010 | 24.50p | 31.00p | 23.00p | 27.50p | 368042 |
08/10/2010 | 21.50p | 31.00p | 21.50p | 24.50p | 340486 |
07/10/2010 | 19.50p | 23.00p | 19.50p | 21.50p | 91227 |
06/10/2010 | 19.00p | 20.00p | 18.00p | 19.50p | 14955 |
05/10/2010 | 19.50p | 19.50p | 18.00p | 19.00p | 2750 |
04/10/2010 | 21.00p | 21.00p | 18.00p | 19.50p | 15181 |
01/10/2010 | 21.00p | 21.00p | 20.00p | 21.00p | 3000 |
30/09/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 3500 |
29/09/2010 | 22.00p | 22.00p | 21.00p | 21.00p | 2400 |
28/09/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 4143 |
27/09/2010 | 23.50p | 23.50p | 20.00p | 22.00p | 9750 |
24/09/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 12932 |
23/09/2010 | 23.50p | 23.50p | 23.00p | 23.50p | 17028 |
22/09/2010 | 22.00p | 29.50p | 22.00p | 23.50p | 115594 |
21/09/2010 | 18.00p | 22.00p | 16.00p | 22.00p | 70268 |
20/09/2010 | 18.00p | 18.00p | 16.00p | 18.00p | 200 |
17/09/2010 | 18.00p | 18.00p | 16.10p | 18.00p | 727 |
16/09/2010 | 19.50p | 19.50p | 18.00p | 18.00p | 0 |
15/09/2010 | 19.50p | 19.50p | 18.00p | 18.00p | 0 |
14/09/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
13/09/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
10/09/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
09/09/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
08/09/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
07/09/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
06/09/2010 | 18.00p | 20.00p | 16.10p | 18.00p | 77554 |
03/09/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 5000 |
02/09/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
01/09/2010 | 18.00p | 18.00p | 16.00p | 18.00p | 1100 |
31/08/2010 | 17.50p | 18.90p | 16.00p | 18.00p | 14082 |
27/08/2010 | 16.00p | 17.50p | 16.00p | 17.50p | 0 |
26/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
25/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
24/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
23/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
20/08/2010 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
19/08/2010 | 16.00p | 17.00p | 16.00p | 16.00p | 1000 |
18/08/2010 | 16.00p | 16.00p | 14.00p | 16.00p | 500 |
17/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
16/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
13/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
12/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
11/08/2010 | 16.00p | 17.00p | 16.00p | 16.00p | 372 |
10/08/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
09/08/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
06/08/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
05/08/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
04/08/2010 | 15.00p | 16.00p | 15.00p | 15.00p | 1623 |
03/08/2010 | 18.00p | 18.00p | 14.00p | 15.00p | 10000 |
02/08/2010 | 18.00p | 18.00p | 15.00p | 18.00p | 10367 |
30/07/2010 | 18.00p | 18.00p | 16.00p | 18.00p | 2570 |
29/07/2010 | 17.00p | 18.00p | 15.00p | 18.00p | 5500 |
28/07/2010 | 17.00p | 17.00p | 14.00p | 17.00p | 1301 |
27/07/2010 | 17.50p | 20.00p | 15.00p | 17.00p | 1865 |
26/07/2010 | 17.50p | 17.90p | 15.20p | 17.50p | 2838 |
23/07/2010 | 13.50p | 17.50p | 13.50p | 17.50p | 11000 |
22/07/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 5000 |
21/07/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
20/07/2010 | 13.50p | 13.80p | 13.50p | 13.50p | 274 |
19/07/2010 | 17.50p | 17.50p | 13.50p | 13.50p | 1500 |
16/07/2010 | 17.50p | 17.50p | 15.00p | 17.50p | 810 |
15/07/2010 | 20.50p | 20.50p | 17.50p | 17.50p | 1000 |
14/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
13/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
12/07/2010 | 20.50p | 20.50p | 18.00p | 20.50p | 746 |
09/07/2010 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
08/07/2010 | 20.50p | 20.50p | 18.00p | 20.50p | 1000 |
07/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
06/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
05/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
02/07/2010 | 20.50p | 20.50p | 18.00p | 20.50p | 166 |
01/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
30/06/2010 | 21.50p | 21.50p | 20.00p | 20.50p | 8000 |
29/06/2010 | 23.00p | 23.00p | 21.00p | 21.50p | 11287 |
28/06/2010 | 27.00p | 27.00p | 21.00p | 23.00p | 19287 |
25/06/2010 | 27.00p | 27.00p | 25.00p | 27.00p | 4571 |
24/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
23/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
22/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
21/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
18/06/2010 | 27.00p | 27.00p | 23.00p | 27.00p | 4245 |
17/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
16/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
15/06/2010 | 27.00p | 27.00p | 25.00p | 27.00p | 833 |
14/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
11/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
10/06/2010 | 27.00p | 27.00p | 25.00p | 27.00p | 1817 |
09/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
08/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/06/2010 | 27.00p | 27.00p | 25.00p | 27.00p | 600 |
04/06/2010 | 27.00p | 27.00p | 25.00p | 27.00p | 250 |
03/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
02/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
01/06/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
28/05/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
27/05/2010 | 27.00p | 27.00p | 25.00p | 27.00p | 500 |
26/05/2010 | 27.00p | 27.00p | 25.00p | 27.00p | 225 |
25/05/2010 | 28.00p | 28.00p | 25.50p | 27.00p | 2932 |
24/05/2010 | 26.50p | 28.00p | 25.00p | 28.00p | 2000 |
21/05/2010 | 28.00p | 28.00p | 25.00p | 26.50p | 1259 |
20/05/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
19/05/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
18/05/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
17/05/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
14/05/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
13/05/2010 | 28.00p | 28.00p | 25.60p | 28.00p | 2000 |
12/05/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
11/05/2010 | 28.00p | 28.00p | 25.60p | 28.00p | 300 |
10/05/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
07/05/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 98 |
06/05/2010 | 26.00p | 28.00p | 24.00p | 28.00p | 8291 |
05/05/2010 | 26.00p | 26.00p | 21.00p | 26.00p | 4510 |
04/05/2010 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
30/04/2010 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
29/04/2010 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
28/04/2010 | 28.00p | 28.00p | 21.00p | 26.00p | 950 |
27/04/2010 | 28.00p | 28.00p | 25.00p | 28.00p | 1220 |
26/04/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
23/04/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
22/04/2010 | 28.00p | 29.70p | 28.00p | 28.00p | 1000 |
21/04/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
20/04/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
19/04/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
16/04/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
15/04/2010 | 28.00p | 31.00p | 28.00p | 28.00p | 200000 |
14/04/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
13/04/2010 | 28.00p | 30.00p | 28.00p | 28.00p | 17 |
12/04/2010 | 28.00p | 28.00p | 25.00p | 28.00p | 150 |
09/04/2010 | 28.00p | 30.00p | 28.00p | 28.00p | 161 |
08/04/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
07/04/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
06/04/2010 | 29.50p | 29.50p | 28.00p | 28.00p | 0 |
01/04/2010 | 29.50p | 30.00p | 28.00p | 29.50p | 21200 |
31/03/2010 | 29.50p | 30.30p | 28.00p | 29.50p | 35334 |
30/03/2010 | 29.50p | 30.30p | 28.50p | 29.50p | 25200 |
29/03/2010 | 30.00p | 30.00p | 29.10p | 29.50p | 6537 |
26/03/2010 | 30.50p | 30.50p | 29.00p | 30.00p | 40799 |
25/03/2010 | 31.00p | 31.00p | 29.50p | 30.50p | 14652 |
24/03/2010 | 31.00p | 31.00p | 30.00p | 31.00p | 300 |
23/03/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
22/03/2010 | 31.00p | 31.50p | 30.00p | 31.00p | 9052 |
19/03/2010 | 28.50p | 32.00p | 28.50p | 31.00p | 11951 |
18/03/2010 | 27.50p | 28.50p | 25.10p | 28.50p | 35000 |
17/03/2010 | 29.50p | 30.50p | 25.50p | 27.50p | 56054 |
16/03/2010 | 32.00p | 32.80p | 29.50p | 29.50p | 12495 |
15/03/2010 | 28.50p | 33.00p | 28.00p | 32.00p | 308770 |
12/03/2010 | 24.50p | 31.00p | 23.50p | 28.50p | 270007 |
11/03/2010 | 24.50p | 29.00p | 23.50p | 24.50p | 113340 |
*Close Price adjusted for both dividends and splits