Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/02/2010 | 29.50p | 31.73p | 29.50p | 30.50p | 145564 |
22/02/2010 | 29.25p | 31.29p | 28.25p | 29.50p | 203576 |
19/02/2010 | 27.50p | 31.00p | 27.50p | 29.25p | 145201 |
18/02/2010 | 26.50p | 28.01p | 25.00p | 27.00p | 326290 |
17/02/2010 | 28.00p | 28.25p | 26.00p | 26.50p | 73501 |
16/02/2010 | 28.50p | 30.00p | 26.00p | 28.00p | 465908 |
15/02/2010 | 29.00p | 31.00p | 27.30p | 28.50p | 420463 |
12/02/2010 | 26.75p | 30.50p | 26.75p | 29.00p | 176989 |
11/02/2010 | 26.00p | 28.00p | 26.00p | 26.75p | 132926 |
10/02/2010 | 25.50p | 27.37p | 24.50p | 26.00p | 144000 |
09/02/2010 | 26.25p | 27.00p | 25.00p | 25.50p | 309649 |
08/02/2010 | 22.75p | 27.50p | 22.75p | 26.25p | 476793 |
05/02/2010 | 22.75p | 23.50p | 22.25p | 22.75p | 78879 |
04/02/2010 | 21.75p | 23.00p | 21.50p | 22.75p | 114514 |
03/02/2010 | 21.50p | 22.75p | 21.50p | 21.75p | 123791 |
02/02/2010 | 21.25p | 23.00p | 20.00p | 21.50p | 195123 |
01/02/2010 | 21.50p | 23.00p | 20.25p | 21.25p | 229910 |
29/01/2010 | 21.50p | 22.50p | 20.00p | 21.50p | 59903 |
28/01/2010 | 22.00p | 23.00p | 20.00p | 21.50p | 180274 |
27/01/2010 | 21.00p | 23.00p | 20.65p | 22.00p | 30000 |
26/01/2010 | 19.50p | 22.00p | 19.50p | 21.00p | 494659 |
25/01/2010 | 19.50p | 21.00p | 19.50p | 19.50p | 236376 |
22/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
21/01/2010 | 19.50p | 21.00p | 19.00p | 19.50p | 174244 |
20/01/2010 | 20.00p | 20.95p | 19.00p | 19.50p | 37732 |
19/01/2010 | 20.00p | 21.00p | 20.00p | 20.00p | 63702 |
18/01/2010 | 20.00p | 21.00p | 20.00p | 20.00p | 131555 |
15/01/2010 | 20.00p | 20.75p | 20.00p | 20.00p | 248963 |
14/01/2010 | 21.00p | 21.00p | 20.00p | 20.00p | 60500 |
13/01/2010 | 20.25p | 21.00p | 20.00p | 21.00p | 65400 |
12/01/2010 | 20.50p | 20.50p | 19.00p | 20.25p | 50000 |
11/01/2010 | 20.00p | 21.75p | 19.55p | 20.50p | 354429 |
08/01/2010 | 20.00p | 20.63p | 19.25p | 20.00p | 158500 |
07/01/2010 | 20.00p | 21.00p | 20.00p | 20.00p | 10937 |
06/01/2010 | 19.75p | 20.10p | 19.75p | 20.00p | 17000 |
05/01/2010 | 20.75p | 22.00p | 18.50p | 19.75p | 117731 |
04/01/2010 | 18.50p | 22.00p | 18.50p | 20.50p | 209880 |
31/12/2009 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
30/12/2009 | 19.00p | 19.50p | 18.50p | 18.50p | 150000 |
29/12/2009 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
24/12/2009 | 16.50p | 19.50p | 16.50p | 19.00p | 14673 |
23/12/2009 | 16.00p | 17.00p | 16.00p | 16.50p | 61518 |
22/12/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
21/12/2009 | 16.00p | 17.00p | 15.95p | 16.00p | 56343 |
18/12/2009 | 16.25p | 17.00p | 15.60p | 16.00p | 79000 |
17/12/2009 | 16.75p | 16.75p | 16.25p | 16.25p | 14000 |
16/12/2009 | 16.75p | 19.00p | 16.75p | 16.75p | 75000 |
15/12/2009 | 16.50p | 18.00p | 16.50p | 16.75p | 30538 |
14/12/2009 | 16.00p | 17.00p | 16.00p | 16.50p | 77395 |
11/12/2009 | 15.00p | 16.00p | 15.00p | 16.00p | 0 |
10/12/2009 | 14.50p | 16.00p | 14.50p | 15.00p | 30000 |
09/12/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
08/12/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
07/12/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
04/12/2009 | 14.00p | 15.00p | 14.00p | 14.50p | 5000 |
03/12/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
02/12/2009 | 13.50p | 14.50p | 13.00p | 14.00p | 204285 |
01/12/2009 | 14.00p | 14.00p | 13.00p | 13.50p | 52914 |
30/11/2009 | 14.50p | 14.50p | 13.00p | 14.00p | 25000 |
27/11/2009 | 14.00p | 14.50p | 14.00p | 14.50p | 35000 |
26/11/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
25/11/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
24/11/2009 | 13.75p | 14.00p | 13.75p | 14.00p | 39000 |
23/11/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
20/11/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
19/11/2009 | 14.00p | 14.62p | 13.70p | 13.75p | 204800 |
18/11/2009 | 14.50p | 15.20p | 14.00p | 14.00p | 6000 |
17/11/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
16/11/2009 | 14.50p | 14.50p | 13.00p | 14.50p | 42074 |
13/11/2009 | 14.50p | 14.50p | 13.88p | 14.50p | 82000 |
12/11/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 36100 |
11/11/2009 | 15.50p | 15.50p | 14.00p | 15.00p | 10000 |
10/11/2009 | 16.00p | 16.00p | 15.50p | 15.50p | 10000 |
09/11/2009 | 15.50p | 15.00p | 15.00p | 16.00p | 25000 |
06/11/2009 | 16.00p | 15.50p | 15.00p | 15.50p | 5000 |
05/11/2009 | 15.50p | 16.39p | 16.00p | 16.00p | 1822 |
04/11/2009 | 17.00p | 15.50p | 13.58p | 15.50p | 12753000 |
03/11/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
02/11/2009 | 21.50p | 21.00p | 16.50p | 17.00p | 441595 |
30/10/2009 | 21.50p | 22.00p | 21.50p | 22.00p | 111735 |
29/10/2009 | 21.00p | 21.50p | 20.00p | 21.50p | 25397 |
28/10/2009 | 21.00p | 21.20p | 20.25p | 21.00p | 129759 |
27/10/2009 | 22.00p | 22.00p | 21.00p | 21.00p | 0 |
26/10/2009 | 18.50p | 23.50p | 18.50p | 22.00p | 460475 |
23/10/2009 | 18.50p | 19.75p | 18.50p | 18.50p | 1750 |
22/10/2009 | 18.00p | 20.00p | 18.00p | 18.50p | 204286 |
21/10/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
20/10/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
19/10/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
16/10/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/10/2009 | 17.00p | 20.00p | 18.00p | 18.00p | 55300 |
14/10/2009 | 16.00p | 18.00p | 17.00p | 17.00p | 8563 |
13/10/2009 | 14.75p | 17.50p | 16.00p | 16.00p | 7839 |
12/10/2009 | 14.75p | 14.75p | 14.08p | 14.75p | 1441722 |
09/10/2009 | 14.75p | 14.25p | 14.25p | 14.75p | 100000 |
08/10/2009 | 16.75p | 16.75p | 14.75p | 14.75p | 0 |
07/10/2009 | 18.25p | 18.25p | 16.75p | 16.75p | 1914 |
06/10/2009 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
05/10/2009 | 18.25p | 18.25p | 17.00p | 18.25p | 2500 |
02/10/2009 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
01/10/2009 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
30/09/2009 | 18.25p | 18.25p | 17.00p | 18.25p | 10000 |
29/09/2009 | 18.25p | 18.25p | 17.00p | 18.25p | 16200 |
28/09/2009 | 18.25p | 18.50p | 17.00p | 18.25p | 18775 |
25/09/2009 | 18.25p | 19.40p | 18.00p | 18.25p | 257285 |
24/09/2009 | 18.25p | 19.40p | 15.88p | 18.25p | 984703 |
23/09/2009 | 18.25p | 18.50p | 18.25p | 18.25p | 20000 |
22/09/2009 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
21/09/2009 | 18.25p | 18.25p | 17.00p | 18.25p | 120000 |
*Close Price adjusted for both dividends and splits