Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/07/2012 | 11.50p | 12.65p | 10.99p | 11.50p | 47634 |
20/07/2012 | 11.50p | 12.20p | 11.20p | 11.50p | 18058 |
19/07/2012 | 11.50p | 12.50p | 11.00p | 11.50p | 59046 |
18/07/2012 | 10.00p | 12.70p | 9.35p | 11.50p | 141166 |
17/07/2012 | 11.00p | 11.25p | 9.20p | 10.50p | 63520 |
16/07/2012 | 11.00p | 11.90p | 9.20p | 11.00p | 65321 |
13/07/2012 | 11.00p | 11.00p | 9.60p | 11.00p | 99428 |
12/07/2012 | 13.00p | 13.00p | 11.00p | 11.00p | 91292 |
11/07/2012 | 10.00p | 13.50p | 9.10p | 13.00p | 68833 |
10/07/2012 | 9.50p | 10.90p | 9.50p | 10.00p | 9905 |
09/07/2012 | 11.00p | 11.80p | 9.50p | 9.50p | 53015 |
06/07/2012 | 11.00p | 12.00p | 9.10p | 11.00p | 91625 |
05/07/2012 | 11.00p | 11.00p | 10.02p | 11.00p | 12897 |
04/07/2012 | 11.00p | 11.00p | 10.10p | 11.00p | 20606 |
03/07/2012 | 11.00p | 11.00p | 10.10p | 11.00p | 61984 |
02/07/2012 | 11.00p | 11.00p | 10.20p | 11.00p | 31159 |
29/06/2012 | 11.50p | 11.50p | 8.10p | 11.00p | 70999 |
28/06/2012 | 13.00p | 13.00p | 11.00p | 11.50p | 61604 |
27/06/2012 | 13.50p | 13.50p | 11.50p | 13.00p | 41112 |
26/06/2012 | 13.50p | 14.00p | 13.05p | 13.50p | 68463 |
25/06/2012 | 13.50p | 13.81p | 13.20p | 13.50p | 106762 |
22/06/2012 | 16.00p | 16.00p | 13.00p | 13.50p | 63883 |
21/06/2012 | 16.00p | 16.00p | 13.50p | 16.00p | 91866 |
20/06/2012 | 16.50p | 17.40p | 12.46p | 16.00p | 216380 |
19/06/2012 | 17.00p | 21.68p | 15.15p | 16.50p | 104684 |
18/06/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
15/06/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
14/06/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
13/06/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
12/06/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
11/06/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
08/06/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
07/06/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
06/06/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
01/06/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
31/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
30/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
29/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
28/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
25/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
24/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
23/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
22/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
21/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
18/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
17/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
16/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
15/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
14/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
11/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
10/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
09/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
08/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
04/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
03/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
02/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
01/05/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 0 |
30/04/2012 | 20.50p | 21.60p | 16.54p | 20.00p | 215286 |
27/04/2012 | 21.50p | 22.60p | 20.33p | 20.50p | 77674 |
26/04/2012 | 21.00p | 26.60p | 21.00p | 21.50p | 471319 |
25/04/2012 | 23.50p | 23.75p | 18.00p | 21.00p | 263300 |
24/04/2012 | 22.50p | 27.00p | 22.38p | 23.50p | 654286 |
23/04/2012 | 17.00p | 25.00p | 17.00p | 22.50p | 1024319 |
20/04/2012 | 17.00p | 18.50p | 16.00p | 17.50p | 349319 |
19/04/2012 | 17.50p | 17.50p | 16.10p | 17.00p | 386991 |
18/04/2012 | 14.50p | 18.60p | 14.10p | 17.50p | 798841 |
17/04/2012 | 14.50p | 14.70p | 14.00p | 14.50p | 104106 |
16/04/2012 | 15.50p | 15.50p | 13.00p | 14.50p | 38390 |
13/04/2012 | 16.50p | 16.50p | 16.05p | 16.50p | 5000 |
12/04/2012 | 16.50p | 16.50p | 15.00p | 16.50p | 6047 |
11/04/2012 | 16.50p | 16.50p | 15.20p | 16.50p | 7855 |
10/04/2012 | 17.00p | 17.00p | 14.00p | 16.50p | 40663 |
05/04/2012 | 17.50p | 17.50p | 13.40p | 17.00p | 94787 |
04/04/2012 | 17.50p | 17.50p | 15.00p | 17.50p | 34749 |
03/04/2012 | 17.50p | 17.50p | 16.00p | 17.50p | 16001 |
02/04/2012 | 18.50p | 18.90p | 16.00p | 17.50p | 59083 |
30/03/2012 | 19.50p | 19.50p | 16.00p | 18.50p | 36746 |
29/03/2012 | 19.50p | 19.50p | 19.00p | 19.50p | 2876 |
28/03/2012 | 18.50p | 19.50p | 18.10p | 19.50p | 37718 |
27/03/2012 | 18.50p | 18.80p | 18.02p | 18.50p | 15850 |
26/03/2012 | 19.50p | 19.50p | 16.60p | 18.50p | 25913 |
23/03/2012 | 19.50p | 20.97p | 19.06p | 19.50p | 65235 |
22/03/2012 | 19.50p | 19.70p | 18.25p | 19.50p | 25420 |
21/03/2012 | 21.00p | 21.00p | 18.00p | 19.50p | 33571 |
20/03/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 10656 |
19/03/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 1939 |
16/03/2012 | 21.00p | 21.00p | 17.30p | 21.00p | 64720 |
15/03/2012 | 21.50p | 21.50p | 19.00p | 21.00p | 41617 |
14/03/2012 | 22.00p | 22.00p | 21.00p | 21.50p | 6000 |
13/03/2012 | 22.00p | 22.00p | 21.00p | 22.00p | 15940 |
12/03/2012 | 22.50p | 22.50p | 21.00p | 22.00p | 25945 |
09/03/2012 | 22.50p | 22.90p | 21.50p | 22.50p | 67012 |
08/03/2012 | 24.00p | 24.00p | 21.20p | 22.50p | 67056 |
07/03/2012 | 24.50p | 24.50p | 22.79p | 24.00p | 26856 |
06/03/2012 | 25.50p | 25.50p | 24.15p | 24.50p | 5000 |
05/03/2012 | 26.00p | 26.50p | 23.75p | 25.50p | 35907 |
02/03/2012 | 27.00p | 27.00p | 24.81p | 26.00p | 18147 |
01/03/2012 | 27.50p | 27.50p | 25.00p | 27.00p | 48173 |
29/02/2012 | 27.50p | 27.50p | 26.00p | 27.50p | 23500 |
28/02/2012 | 28.50p | 28.50p | 26.25p | 27.50p | 1618192 |
27/02/2012 | 28.50p | 28.50p | 26.00p | 28.50p | 10930 |
24/02/2012 | 28.50p | 28.50p | 27.00p | 28.50p | 1144 |
23/02/2012 | 27.50p | 29.00p | 26.00p | 28.50p | 65597 |
22/02/2012 | 29.00p | 29.00p | 26.00p | 27.50p | 123044 |
21/02/2012 | 25.00p | 29.77p | 25.00p | 29.00p | 99104 |
20/02/2012 | 27.00p | 27.00p | 22.45p | 25.00p | 62269 |
17/02/2012 | 28.50p | 28.50p | 25.00p | 27.00p | 50142 |
16/02/2012 | 29.50p | 29.50p | 27.00p | 28.50p | 13028 |
15/02/2012 | 29.50p | 29.50p | 26.43p | 29.50p | 6047 |
14/02/2012 | 29.50p | 29.50p | 27.30p | 29.50p | 10631 |
13/02/2012 | 28.50p | 29.50p | 27.00p | 29.50p | 16103 |
10/02/2012 | 29.00p | 29.00p | 26.00p | 28.50p | 31149 |
09/02/2012 | 30.50p | 33.65p | 27.00p | 29.00p | 73912 |
08/02/2012 | 30.50p | 30.50p | 27.50p | 30.50p | 2417 |
07/02/2012 | 31.50p | 31.50p | 27.10p | 30.50p | 11274 |
06/02/2012 | 29.50p | 31.50p | 26.00p | 31.50p | 30568 |
03/02/2012 | 28.00p | 44.10p | 24.20p | 29.50p | 299035 |
02/02/2012 | 29.00p | 29.15p | 27.00p | 28.00p | 25910 |
01/02/2012 | 30.50p | 30.50p | 28.00p | 29.00p | 39673 |
31/01/2012 | 31.00p | 31.00p | 28.10p | 30.50p | 2885 |
30/01/2012 | 31.00p | 31.10p | 29.00p | 30.50p | 24019 |
27/01/2012 | 33.50p | 33.50p | 29.00p | 29.50p | 34123 |
26/01/2012 | 31.00p | 34.00p | 29.00p | 33.50p | 85553 |
25/01/2012 | 31.00p | 31.00p | 30.00p | 31.00p | 22158 |
24/01/2012 | 31.00p | 31.00p | 26.00p | 31.00p | 4656 |
23/01/2012 | 31.00p | 31.00p | 29.00p | 31.00p | 50527 |
20/01/2012 | 30.50p | 31.00p | 29.00p | 31.00p | 47596 |
19/01/2012 | 33.00p | 33.00p | 28.32p | 30.50p | 16380 |
18/01/2012 | 29.00p | 35.20p | 28.00p | 33.00p | 63385 |
17/01/2012 | 30.50p | 30.50p | 28.05p | 29.00p | 34742 |
16/01/2012 | 30.50p | 30.50p | 30.00p | 30.50p | 2500 |
13/01/2012 | 33.50p | 33.50p | 28.00p | 30.50p | 50207 |
12/01/2012 | 33.50p | 33.50p | 28.00p | 33.50p | 4927 |
11/01/2012 | 35.00p | 35.00p | 30.60p | 33.50p | 30259 |
10/01/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 12376 |
09/01/2012 | 32.00p | 35.85p | 31.50p | 35.00p | 9556 |
06/01/2012 | 32.50p | 36.25p | 30.20p | 32.00p | 23672 |
05/01/2012 | 33.00p | 33.00p | 29.00p | 32.50p | 30677 |
04/01/2012 | 34.50p | 34.50p | 29.20p | 33.00p | 18756 |
03/01/2012 | 37.00p | 39.45p | 30.55p | 34.50p | 32799 |
30/12/2011 | 38.00p | 38.90p | 33.95p | 37.00p | 12884 |
29/12/2011 | 31.50p | 39.99p | 31.25p | 38.00p | 102319 |
28/12/2011 | 27.50p | 37.00p | 27.00p | 31.50p | 107975 |
23/12/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 2898 |
22/12/2011 | 28.50p | 28.50p | 27.00p | 27.50p | 24212 |
21/12/2011 | 28.50p | 28.60p | 28.00p | 28.50p | 37547 |
20/12/2011 | 33.50p | 33.50p | 28.00p | 28.50p | 87368 |
19/12/2011 | 28.50p | 34.54p | 27.40p | 33.50p | 84096 |
16/12/2011 | 31.50p | 31.50p | 28.25p | 28.50p | 39955 |
15/12/2011 | 31.50p | 31.80p | 31.50p | 31.50p | 3095 |
14/12/2011 | 32.50p | 32.50p | 30.00p | 31.50p | 4463 |
13/12/2011 | 33.00p | 33.00p | 32.00p | 32.50p | 6322 |
12/12/2011 | 33.50p | 33.89p | 32.03p | 33.00p | 23599 |
09/12/2011 | 37.50p | 37.50p | 30.00p | 33.50p | 44786 |
08/12/2011 | 41.50p | 41.50p | 35.10p | 37.50p | 13156 |
07/12/2011 | 41.50p | 42.50p | 35.00p | 42.50p | 39311 |
06/12/2011 | 41.00p | 41.50p | 40.00p | 41.50p | 9115 |
05/12/2011 | 41.50p | 45.00p | 40.80p | 41.00p | 84400 |
02/12/2011 | 44.50p | 58.75p | 38.00p | 40.00p | 529038 |
01/12/2011 | 32.00p | 32.00p | 29.00p | 29.00p | 6794 |
30/11/2011 | 33.00p | 33.00p | 32.00p | 32.00p | 390 |
29/11/2011 | 33.00p | 33.00p | 32.20p | 33.00p | 0 |
28/11/2011 | 33.00p | 33.00p | 32.20p | 33.00p | 884 |
25/11/2011 | 33.00p | 33.00p | 32.00p | 33.00p | 90 |
24/11/2011 | 33.00p | 33.00p | 32.00p | 33.00p | 1100 |
23/11/2011 | 34.50p | 34.50p | 31.00p | 33.00p | 7890 |
22/11/2011 | 34.50p | 34.50p | 34.20p | 34.50p | 2500 |
21/11/2011 | 34.50p | 34.50p | 34.00p | 34.50p | 3669 |
18/11/2011 | 35.50p | 35.50p | 34.40p | 34.50p | 6911 |
17/11/2011 | 38.00p | 38.00p | 35.00p | 35.50p | 33325 |
16/11/2011 | 38.00p | 38.00p | 37.00p | 38.00p | 990 |
15/11/2011 | 38.00p | 38.00p | 37.00p | 38.00p | 1500 |
14/11/2011 | 38.00p | 38.00p | 37.00p | 38.00p | 14500 |
11/11/2011 | 38.00p | 38.00p | 37.00p | 38.00p | 15274 |
10/11/2011 | 38.00p | 38.00p | 37.80p | 38.00p | 2200 |
09/11/2011 | 38.00p | 38.00p | 37.00p | 38.00p | 2400 |
08/11/2011 | 38.00p | 38.00p | 37.10p | 38.00p | 3000 |
07/11/2011 | 39.00p | 39.00p | 37.00p | 38.00p | 4040 |
04/11/2011 | 40.00p | 40.00p | 37.00p | 39.00p | 12502 |
03/11/2011 | 40.00p | 40.00p | 38.00p | 40.00p | 1230 |
02/11/2011 | 41.50p | 41.50p | 37.00p | 40.00p | 59806 |
01/11/2011 | 41.50p | 41.75p | 40.00p | 41.50p | 0 |
31/10/2011 | 41.50p | 41.75p | 40.00p | 41.50p | 4346 |
28/10/2011 | 44.00p | 44.50p | 36.50p | 41.50p | 23037 |
27/10/2011 | 42.50p | 44.00p | 41.25p | 44.00p | 23463 |
26/10/2011 | 44.00p | 44.00p | 34.50p | 41.50p | 16828 |
25/10/2011 | 44.00p | 44.00p | 43.40p | 44.00p | 5550 |
24/10/2011 | 44.00p | 44.00p | 43.50p | 44.00p | 1500 |
21/10/2011 | 43.50p | 44.00p | 40.00p | 44.00p | 34539 |
20/10/2011 | 44.00p | 44.00p | 43.00p | 43.50p | 3000 |
19/10/2011 | 44.00p | 44.00p | 43.00p | 44.00p | 1604 |
18/10/2011 | 44.50p | 44.50p | 43.10p | 44.00p | 6635 |
17/10/2011 | 44.50p | 44.50p | 42.00p | 44.50p | 2027 |
14/10/2011 | 45.00p | 45.00p | 41.50p | 44.50p | 11835 |
13/10/2011 | 43.50p | 45.00p | 43.00p | 45.00p | 12328 |
12/10/2011 | 43.50p | 43.50p | 42.00p | 43.50p | 302 |
11/10/2011 | 43.50p | 43.50p | 42.00p | 43.50p | 2284 |
10/10/2011 | 46.50p | 46.50p | 40.00p | 44.50p | 35971 |
07/10/2011 | 47.50p | 47.50p | 45.00p | 46.50p | 1232 |
06/10/2011 | 47.50p | 47.50p | 45.00p | 47.50p | 9307 |
*Close Price adjusted for both dividends and splits