Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2010 | 16.50p | 16.85p | 16.00p | 16.50p | 5463 |
08/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
05/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
04/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
03/02/2010 | 17.00p | 17.00p | 16.50p | 16.50p | 13574 |
02/02/2010 | 16.00p | 17.00p | 16.00p | 16.50p | 248016 |
01/02/2010 | 16.50p | 16.50p | 16.25p | 16.25p | 0 |
29/01/2010 | 15.75p | 16.50p | 15.75p | 16.50p | 7544 |
28/01/2010 | 15.75p | 15.84p | 15.75p | 15.75p | 149 |
27/01/2010 | 15.75p | 16.00p | 14.50p | 15.75p | 132545 |
26/01/2010 | 16.50p | 16.50p | 16.00p | 16.50p | 63320 |
25/01/2010 | 16.25p | 16.25p | 16.00p | 16.25p | 13600 |
22/01/2010 | 15.75p | 16.25p | 15.75p | 16.25p | 6396 |
21/01/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
20/01/2010 | 15.75p | 15.75p | 14.75p | 15.75p | 60800 |
19/01/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
18/01/2010 | 14.50p | 15.50p | 14.50p | 15.50p | 8220 |
15/01/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
14/01/2010 | 15.75p | 15.75p | 15.17p | 15.75p | 3209 |
13/01/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
12/01/2010 | 15.75p | 16.00p | 15.75p | 16.00p | 0 |
11/01/2010 | 14.00p | 15.75p | 14.00p | 15.75p | 87500 |
08/01/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
07/01/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
06/01/2010 | 15.75p | 15.75p | 14.22p | 15.75p | 225 |
05/01/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
04/01/2010 | 16.50p | 16.50p | 15.75p | 15.75p | 0 |
31/12/2009 | 16.00p | 16.50p | 16.00p | 16.50p | 50002 |
30/12/2009 | 15.00p | 16.00p | 15.00p | 16.00p | 74880 |
29/12/2009 | 16.25p | 16.25p | 15.75p | 15.75p | 0 |
24/12/2009 | 15.75p | 16.25p | 15.75p | 16.25p | 0 |
23/12/2009 | 15.25p | 15.75p | 15.25p | 15.75p | 7500 |
22/12/2009 | 15.75p | 15.75p | 15.33p | 15.75p | 16100 |
21/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
18/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
17/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
16/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
15/12/2009 | 14.00p | 15.75p | 14.00p | 15.75p | 67300 |
14/12/2009 | 14.25p | 15.75p | 14.25p | 15.75p | 81500 |
11/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
10/12/2009 | 14.00p | 15.75p | 14.00p | 15.75p | 43621 |
09/12/2009 | 15.00p | 15.25p | 15.00p | 15.25p | 72000 |
08/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
07/12/2009 | 15.00p | 15.75p | 15.00p | 15.75p | 200000 |
04/12/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
03/12/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
02/12/2009 | 16.25p | 16.50p | 16.25p | 16.50p | 0 |
01/12/2009 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
30/11/2009 | 15.00p | 16.25p | 15.00p | 16.25p | 39400 |
27/11/2009 | 16.00p | 16.50p | 14.00p | 16.25p | 163650 |
26/11/2009 | 16.00p | 16.25p | 16.00p | 16.25p | 14949 |
25/11/2009 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
24/11/2009 | 16.00p | 16.25p | 16.00p | 16.25p | 30000 |
23/11/2009 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
20/11/2009 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
19/11/2009 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
18/11/2009 | 16.00p | 16.25p | 15.50p | 16.25p | 18400 |
17/11/2009 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
16/11/2009 | 16.00p | 16.25p | 16.00p | 16.25p | 7914 |
13/11/2009 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
12/11/2009 | 16.50p | 16.50p | 16.25p | 16.25p | 0 |
11/11/2009 | 16.25p | 16.50p | 16.25p | 16.50p | 0 |
10/11/2009 | 16.75p | 16.75p | 16.25p | 16.25p | 0 |
09/11/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
06/11/2009 | 16.50p | 16.75p | 16.50p | 16.75p | 0 |
05/11/2009 | 16.75p | 16.75p | 16.50p | 16.50p | 0 |
04/11/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
03/11/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
02/11/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
30/10/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
29/10/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
28/10/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
27/10/2009 | 16.50p | 16.75p | 16.50p | 16.75p | 165000 |
26/10/2009 | 17.00p | 17.00p | 16.75p | 16.75p | 0 |
23/10/2009 | 16.75p | 17.00p | 16.75p | 17.00p | 0 |
22/10/2009 | 17.00p | 17.00p | 16.75p | 16.75p | 0 |
21/10/2009 | 16.50p | 17.00p | 16.50p | 17.00p | 198300 |
20/10/2009 | 16.50p | 17.00p | 16.50p | 17.00p | 58400 |
19/10/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 13000 |
16/10/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 252000 |
15/10/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 345000 |
14/10/2009 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
13/10/2009 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
12/10/2009 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
09/10/2009 | 17.75p | 17.75p | 17.75p | 17.75p | 20000 |
08/10/2009 | 18.00p | 18.00p | 17.75p | 17.75p | 0 |
07/10/2009 | 17.75p | 18.00p | 17.75p | 18.00p | 0 |
06/10/2009 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
05/10/2009 | 18.00p | 18.00p | 17.75p | 17.75p | 27550 |
02/10/2009 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
01/10/2009 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
30/09/2009 | 17.50p | 17.75p | 17.50p | 17.75p | 134789 |
29/09/2009 | 17.25p | 17.75p | 17.25p | 17.75p | 250000 |
28/09/2009 | 18.25p | 18.25p | 17.75p | 17.75p | 0 |
25/09/2009 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
24/09/2009 | 18.00p | 18.25p | 18.00p | 18.25p | 0 |
23/09/2009 | 18.25p | 18.25p | 18.00p | 18.00p | 0 |
22/09/2009 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
21/09/2009 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
*Close Price adjusted for both dividends and splits