Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2010 | 13.75p | 13.75p | 13.39p | 13.75p | 25 |
24/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
23/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
22/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
19/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
18/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
17/02/2010 | 13.75p | 14.00p | 13.75p | 13.75p | 481639 |
16/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
15/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
12/02/2010 | 13.75p | 13.75p | 13.39p | 13.75p | 10000 |
11/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
10/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
09/02/2010 | 13.75p | 14.00p | 13.39p | 13.75p | 57390 |
08/02/2010 | 13.75p | 13.75p | 13.39p | 13.75p | 135 |
05/02/2010 | 13.75p | 13.75p | 13.35p | 13.75p | 6000 |
04/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
03/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
02/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
01/02/2010 | 13.75p | 13.75p | 13.39p | 13.75p | 488 |
29/01/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
28/01/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
27/01/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
26/01/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
25/01/2010 | 13.75p | 13.75p | 13.39p | 13.75p | 10000 |
22/01/2010 | 14.00p | 14.00p | 13.05p | 13.75p | 354000 |
21/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
20/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
19/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
18/01/2010 | 14.00p | 14.00p | 13.63p | 14.00p | 53000 |
15/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
14/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
13/01/2010 | 14.00p | 14.00p | 13.53p | 14.00p | 9825 |
12/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
11/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
08/01/2010 | 14.00p | 14.00p | 13.53p | 14.00p | 3100 |
07/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
06/01/2010 | 14.00p | 14.00p | 13.53p | 14.00p | 5810 |
05/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
04/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
31/12/2009 | 14.00p | 14.00p | 13.53p | 14.00p | 30620 |
30/12/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
29/12/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
24/12/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
23/12/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
22/12/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
21/12/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
18/12/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
17/12/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
16/12/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
15/12/2009 | 13.50p | 14.00p | 13.50p | 14.00p | 0 |
14/12/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
11/12/2009 | 12.25p | 14.00p | 12.25p | 13.50p | 100000 |
10/12/2009 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
09/12/2009 | 11.50p | 12.50p | 10.50p | 12.25p | 39000 |
08/12/2009 | 13.00p | 13.00p | 12.10p | 13.00p | 1200 |
07/12/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 1602 |
04/12/2009 | 13.00p | 13.00p | 12.10p | 13.00p | 656 |
03/12/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
02/12/2009 | 13.00p | 13.00p | 12.09p | 13.00p | 2200 |
01/12/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
30/11/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
27/11/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 39 |
26/11/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
25/11/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 1742 |
24/11/2009 | 13.00p | 13.00p | 12.12p | 13.00p | 2931 |
23/11/2009 | 13.00p | 13.00p | 12.12p | 13.00p | 2500 |
20/11/2009 | 15.00p | 15.00p | 13.00p | 13.00p | 20448 |
19/11/2009 | 15.00p | 15.00p | 14.25p | 15.00p | 3336 |
18/11/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
17/11/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
16/11/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
13/11/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
12/11/2009 | 15.25p | 15.25p | 15.00p | 15.00p | 0 |
11/11/2009 | 15.50p | 15.50p | 15.00p | 15.25p | 16542 |
10/11/2009 | 15.50p | 15.50p | 15.13p | 15.50p | 2000 |
09/11/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
06/11/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
05/11/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
04/11/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
03/11/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
02/11/2009 | 15.50p | 15.50p | 15.13p | 15.50p | 28000 |
30/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
29/10/2009 | 15.50p | 15.99p | 15.50p | 15.50p | 32 |
28/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
27/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
26/10/2009 | 15.00p | 15.25p | 15.25p | 15.50p | 35000 |
23/10/2009 | 15.00p | 15.00p | 14.50p | 15.00p | 2100 |
22/10/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
21/10/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
20/10/2009 | 15.00p | 15.98p | 15.00p | 15.00p | 2931 |
19/10/2009 | 15.00p | 15.00p | 14.50p | 15.00p | 523 |
16/10/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
15/10/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
14/10/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
13/10/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
12/10/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
09/10/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
08/10/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
07/10/2009 | 15.00p | 15.98p | 15.00p | 15.00p | 2482 |
06/10/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
05/10/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
02/10/2009 | 15.00p | 15.00p | 14.34p | 15.00p | 40000 |
01/10/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
30/09/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
29/09/2009 | 15.00p | 15.98p | 15.00p | 15.00p | 32 |
28/09/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
25/09/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
24/09/2009 | 14.75p | 15.50p | 15.00p | 15.00p | 7607 |
23/09/2009 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
22/09/2009 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
21/09/2009 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
*Close Price adjusted for both dividends and splits