Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2010 | 106.25p | 108.75p | 100.00p | 100.00p | 3600 |
11/11/2010 | 100.00p | 110.00p | 100.00p | 100.00p | 40 |
10/11/2010 | 100.00p | 109.75p | 87.50p | 100.00p | 7011 |
09/11/2010 | 84.38p | 84.38p | 84.38p | 84.38p | 0 |
08/11/2010 | 84.38p | 93.75p | 84.38p | 84.38p | 1157 |
05/11/2010 | 84.38p | 84.38p | 75.00p | 84.38p | 500 |
04/11/2010 | 84.38p | 84.38p | 84.38p | 84.38p | 0 |
03/11/2010 | 84.38p | 84.38p | 84.38p | 84.38p | 0 |
02/11/2010 | 84.38p | 84.38p | 75.00p | 84.38p | 400 |
01/11/2010 | 84.38p | 91.00p | 75.00p | 84.38p | 851 |
29/10/2010 | 87.50p | 87.50p | 84.38p | 84.38p | 0 |
28/10/2010 | 90.62p | 91.00p | 87.50p | 87.50p | 702 |
27/10/2010 | 93.75p | 93.75p | 87.50p | 90.62p | 1883 |
26/10/2010 | 84.38p | 93.75p | 83.50p | 93.75p | 2167 |
25/10/2010 | 84.38p | 84.38p | 84.38p | 84.38p | 0 |
22/10/2010 | 84.38p | 84.38p | 84.38p | 84.38p | 0 |
21/10/2010 | 90.62p | 90.62p | 75.00p | 84.38p | 3235 |
20/10/2010 | 90.62p | 90.62p | 81.25p | 90.62p | 35 |
19/10/2010 | 90.62p | 90.62p | 81.25p | 90.62p | 1941 |
18/10/2010 | 87.50p | 93.13p | 81.25p | 90.62p | 2984 |
15/10/2010 | 96.88p | 104.75p | 75.06p | 90.62p | 8394 |
14/10/2010 | 71.88p | 96.88p | 68.12p | 93.75p | 17853 |
13/10/2010 | 59.38p | 75.00p | 59.38p | 71.88p | 2474 |
12/10/2010 | 59.38p | 68.75p | 59.38p | 59.38p | 1454 |
11/10/2010 | 59.38p | 68.75p | 59.38p | 59.38p | 520 |
08/10/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
07/10/2010 | 59.38p | 59.38p | 56.25p | 59.38p | 2000 |
06/10/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
05/10/2010 | 59.38p | 68.75p | 56.25p | 59.38p | 3000 |
04/10/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
01/10/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
30/09/2010 | 59.38p | 59.38p | 52.75p | 59.38p | 840 |
29/09/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
28/09/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
27/09/2010 | 59.38p | 68.75p | 52.75p | 59.38p | 17503 |
24/09/2010 | 59.38p | 59.38p | 50.00p | 59.38p | 6000 |
23/09/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
22/09/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
21/09/2010 | 59.38p | 59.38p | 52.50p | 59.38p | 4800 |
20/09/2010 | 62.50p | 62.50p | 59.38p | 59.38p | 1616 |
17/09/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
16/09/2010 | 62.50p | 62.50p | 61.87p | 62.50p | 2030 |
15/09/2010 | 59.38p | 63.75p | 56.87p | 62.50p | 3200 |
14/09/2010 | 59.38p | 59.38p | 51.25p | 59.38p | 400 |
13/09/2010 | 59.38p | 63.67p | 59.38p | 59.38p | 2060 |
10/09/2010 | 59.38p | 63.13p | 59.38p | 59.38p | 224 |
09/09/2010 | 59.38p | 63.67p | 50.63p | 59.38p | 626 |
08/09/2010 | 59.38p | 63.69p | 50.63p | 59.38p | 3340 |
07/09/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
06/09/2010 | 59.38p | 59.38p | 50.00p | 59.38p | 200 |
03/09/2010 | 59.38p | 63.69p | 50.00p | 59.38p | 1929 |
02/09/2010 | 62.50p | 63.69p | 50.00p | 59.38p | 1871 |
01/09/2010 | 62.50p | 62.50p | 43.75p | 62.50p | 6750 |
31/08/2010 | 62.50p | 67.50p | 62.50p | 62.50p | 459 |
27/08/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
26/08/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
25/08/2010 | 68.75p | 68.75p | 50.00p | 62.50p | 4480 |
24/08/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
23/08/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
20/08/2010 | 68.75p | 68.75p | 62.50p | 68.75p | 260 |
19/08/2010 | 68.75p | 68.75p | 62.50p | 68.75p | 400 |
18/08/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
17/08/2010 | 68.75p | 70.00p | 68.75p | 68.75p | 601 |
16/08/2010 | 68.75p | 68.75p | 62.50p | 68.75p | 400 |
13/08/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
12/08/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
11/08/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
10/08/2010 | 71.88p | 71.88p | 68.75p | 68.75p | 0 |
09/08/2010 | 71.88p | 71.88p | 71.88p | 71.88p | 0 |
06/08/2010 | 71.88p | 72.50p | 68.75p | 71.88p | 1800 |
05/08/2010 | 75.00p | 76.75p | 70.50p | 71.88p | 773 |
04/08/2010 | 75.00p | 76.75p | 75.00p | 75.00p | 320 |
03/08/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
02/08/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
30/07/2010 | 75.00p | 76.75p | 68.76p | 75.00p | 1018 |
29/07/2010 | 75.00p | 77.50p | 62.50p | 75.00p | 14079 |
28/07/2010 | 84.38p | 84.38p | 62.50p | 75.00p | 4000 |
27/07/2010 | 96.88p | 96.88p | 69.00p | 84.38p | 29866 |
26/07/2010 | 103.13p | 110.00p | 88.75p | 96.88p | 9870 |
23/07/2010 | 75.00p | 115.87p | 75.00p | 103.13p | 93968 |
22/07/2010 | 56.25p | 87.50p | 43.75p | 75.00p | 48770 |
21/07/2010 | 26.25p | 26.25p | 21.25p | 26.25p | 100 |
20/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
19/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
16/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
15/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
14/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
13/07/2010 | 26.25p | 26.25p | 21.25p | 26.25p | 933 |
12/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
09/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
08/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
07/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
06/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
05/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
02/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
01/07/2010 | 26.25p | 27.50p | 21.25p | 26.25p | 225 |
30/06/2010 | 26.25p | 32.50p | 26.25p | 26.25p | 0 |
29/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
28/06/2010 | 26.25p | 26.25p | 22.50p | 26.25p | 157 |
25/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
24/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
23/06/2010 | 26.25p | 26.25p | 22.50p | 26.25p | 4 |
22/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
21/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
18/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
17/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
16/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
15/06/2010 | 26.25p | 26.25p | 22.50p | 26.25p | 40 |
14/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
11/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
10/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
09/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
08/06/2010 | 26.25p | 26.25p | 21.25p | 26.25p | 907 |
07/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
04/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
03/06/2010 | 25.00p | 27.50p | 25.00p | 26.25p | 5600 |
02/06/2010 | 25.00p | 26.25p | 25.00p | 25.00p | 144 |
01/06/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
28/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
27/05/2010 | 25.00p | 25.00p | 19.00p | 25.00p | 339 |
26/05/2010 | 31.25p | 31.25p | 25.00p | 25.00p | 0 |
25/05/2010 | 31.25p | 31.25p | 25.25p | 31.25p | 2374 |
24/05/2010 | 31.25p | 31.25p | 25.50p | 31.25p | 2200 |
21/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
20/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 68 |
19/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
18/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
17/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
14/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
13/05/2010 | 31.25p | 31.25p | 25.25p | 31.25p | 1260 |
12/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
11/05/2010 | 31.25p | 35.00p | 31.25p | 31.25p | 259 |
10/05/2010 | 31.25p | 35.00p | 25.00p | 31.25p | 805 |
07/05/2010 | 34.50p | 34.50p | 25.00p | 31.25p | 199 |
06/05/2010 | 34.38p | 41.25p | 34.38p | 34.38p | 492 |
05/05/2010 | 34.38p | 34.38p | 34.38p | 34.38p | 0 |
04/05/2010 | 34.38p | 34.38p | 34.38p | 34.38p | 0 |
30/04/2010 | 34.38p | 41.25p | 34.38p | 34.38p | 1381 |
29/04/2010 | 34.38p | 41.25p | 28.75p | 34.38p | 6048 |
28/04/2010 | 34.38p | 43.75p | 34.38p | 34.38p | 199 |
27/04/2010 | 34.38p | 43.75p | 31.25p | 34.38p | 126 |
26/04/2010 | 34.38p | 40.00p | 34.38p | 34.38p | 20 |
23/04/2010 | 28.13p | 43.75p | 28.13p | 34.38p | 4272 |
22/04/2010 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
21/04/2010 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
20/04/2010 | 28.13p | 35.00p | 28.13p | 28.13p | 8849 |
19/04/2010 | 31.25p | 31.25p | 28.13p | 28.13p | 12000 |
16/04/2010 | 37.50p | 37.50p | 18.75p | 31.25p | 5661 |
15/04/2010 | 37.50p | 39.50p | 31.25p | 37.50p | 2369 |
14/04/2010 | 50.00p | 50.00p | 12.50p | 37.50p | 75387 |
13/04/2010 | 50.00p | 50.00p | 37.53p | 50.00p | 0 |
12/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
09/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
08/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
07/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
06/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
01/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
31/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
30/03/2010 | 50.00p | 50.00p | 37.50p | 50.00p | 733 |
29/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
26/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
25/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
24/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
23/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
22/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
19/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
18/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
17/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
16/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
15/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
12/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
11/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
10/03/2010 | 46.88p | 50.00p | 46.88p | 50.00p | 691 |
09/03/2010 | 53.13p | 53.13p | 37.50p | 46.88p | 3600 |
08/03/2010 | 53.13p | 53.13p | 53.13p | 53.13p | 0 |
05/03/2010 | 53.13p | 55.00p | 37.50p | 53.13p | 3200 |
04/03/2010 | 53.13p | 53.13p | 53.13p | 53.13p | 0 |
03/03/2010 | 53.13p | 53.13p | 53.13p | 53.13p | 0 |
02/03/2010 | 53.13p | 53.13p | 43.75p | 53.13p | 167 |
01/03/2010 | 62.50p | 62.50p | 50.00p | 53.13p | 400 |
26/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
25/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
24/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
23/02/2010 | 62.50p | 68.75p | 62.50p | 62.50p | 120 |
22/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
19/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
18/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
17/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
16/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
15/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
12/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
11/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
10/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
09/02/2010 | 62.50p | 62.50p | 50.00p | 62.50p | 1232 |
08/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
05/02/2010 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
04/02/2010 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
03/02/2010 | 56.25p | 56.25p | 50.00p | 56.25p | 1540 |
02/02/2010 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
01/02/2010 | 75.00p | 75.00p | 56.25p | 56.25p | 533 |
*Close Price adjusted for both dividends and splits