Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2010 | 30.00p | 30.00p | 28.00p | 30.00p | 1687 |
13/12/2010 | 30.00p | 30.00p | 28.28p | 30.00p | 2820 |
10/12/2010 | 30.00p | 30.80p | 30.00p | 30.00p | 6000 |
09/12/2010 | 30.00p | 31.00p | 28.28p | 30.00p | 41200 |
08/12/2010 | 30.00p | 30.00p | 28.28p | 30.00p | 326 |
07/12/2010 | 30.00p | 30.80p | 28.00p | 30.00p | 4757 |
06/12/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
03/12/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
02/12/2010 | 32.00p | 32.00p | 28.28p | 30.00p | 28000 |
01/12/2010 | 32.50p | 32.50p | 32.00p | 32.00p | 0 |
30/11/2010 | 32.00p | 32.50p | 32.00p | 32.50p | 0 |
29/11/2010 | 32.50p | 32.50p | 28.00p | 32.00p | 40736 |
26/11/2010 | 32.50p | 32.50p | 31.45p | 32.50p | 8023 |
25/11/2010 | 32.50p | 33.64p | 30.00p | 32.50p | 54930 |
24/11/2010 | 32.50p | 32.50p | 31.45p | 32.50p | 12625 |
23/11/2010 | 32.50p | 32.50p | 31.27p | 32.50p | 500 |
22/11/2010 | 32.50p | 33.55p | 31.45p | 32.50p | 15114 |
19/11/2010 | 32.50p | 32.50p | 31.63p | 32.50p | 3891 |
18/11/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
17/11/2010 | 32.50p | 34.00p | 32.50p | 32.50p | 12117 |
16/11/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
15/11/2010 | 32.50p | 32.50p | 31.50p | 32.50p | 7610 |
12/11/2010 | 32.50p | 32.50p | 32.05p | 32.50p | 20000 |
11/11/2010 | 32.50p | 35.00p | 32.05p | 32.50p | 15425 |
10/11/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
09/11/2010 | 32.50p | 34.00p | 31.63p | 32.50p | 7831 |
08/11/2010 | 32.50p | 33.85p | 31.75p | 32.50p | 16906 |
05/11/2010 | 32.00p | 33.80p | 32.00p | 32.50p | 29925 |
04/11/2010 | 32.00p | 33.80p | 32.00p | 32.00p | 100 |
03/11/2010 | 32.00p | 33.75p | 31.50p | 32.00p | 7000 |
02/11/2010 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
01/11/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
29/10/2010 | 31.50p | 32.85p | 30.90p | 31.50p | 25073 |
28/10/2010 | 30.50p | 32.85p | 30.50p | 31.50p | 96000 |
27/10/2010 | 30.50p | 32.00p | 29.50p | 30.50p | 30787 |
26/10/2010 | 30.00p | 32.00p | 29.75p | 30.50p | 34947 |
25/10/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 16000 |
22/10/2010 | 30.00p | 31.60p | 30.00p | 30.00p | 10989 |
21/10/2010 | 30.00p | 31.60p | 30.00p | 30.00p | 12000 |
20/10/2010 | 29.00p | 31.00p | 29.00p | 29.00p | 11000 |
19/10/2010 | 29.00p | 30.60p | 29.00p | 29.00p | 30000 |
18/10/2010 | 29.00p | 30.20p | 29.00p | 29.00p | 10662 |
15/10/2010 | 29.00p | 29.00p | 27.00p | 29.00p | 27050 |
14/10/2010 | 29.00p | 30.20p | 27.40p | 29.00p | 8196 |
13/10/2010 | 29.00p | 30.20p | 27.40p | 29.00p | 2000 |
12/10/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
11/10/2010 | 29.00p | 30.20p | 27.40p | 29.00p | 7773 |
08/10/2010 | 29.50p | 30.75p | 27.00p | 29.00p | 117964 |
07/10/2010 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
06/10/2010 | 29.50p | 30.65p | 27.50p | 29.50p | 48250 |
05/10/2010 | 30.50p | 30.50p | 29.50p | 29.50p | 0 |
04/10/2010 | 30.50p | 31.00p | 30.50p | 30.50p | 38200 |
01/10/2010 | 30.00p | 30.50p | 29.24p | 30.50p | 7300 |
30/09/2010 | 30.00p | 31.16p | 28.80p | 30.00p | 15553 |
29/09/2010 | 33.00p | 33.00p | 29.00p | 30.00p | 41450 |
28/09/2010 | 33.50p | 33.50p | 32.33p | 33.50p | 336 |
27/09/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
24/09/2010 | 33.50p | 34.50p | 33.50p | 33.50p | 2855 |
23/09/2010 | 33.50p | 34.50p | 32.45p | 33.50p | 2000 |
22/09/2010 | 33.00p | 33.50p | 33.00p | 33.50p | 0 |
21/09/2010 | 33.00p | 35.00p | 33.00p | 33.00p | 4500 |
20/09/2010 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
17/09/2010 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
16/09/2010 | 33.00p | 33.00p | 31.44p | 33.00p | 1800 |
15/09/2010 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
14/09/2010 | 33.00p | 33.00p | 31.00p | 33.00p | 16400 |
13/09/2010 | 34.50p | 34.50p | 31.00p | 33.00p | 28000 |
10/09/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
09/09/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
08/09/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 6000 |
07/09/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 6450 |
06/09/2010 | 34.50p | 35.25p | 33.00p | 34.50p | 93565 |
03/09/2010 | 34.00p | 35.00p | 34.00p | 34.50p | 15000 |
02/09/2010 | 34.00p | 34.00p | 32.00p | 34.00p | 19400 |
01/09/2010 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
31/08/2010 | 34.50p | 34.50p | 33.00p | 34.00p | 1300 |
27/08/2010 | 35.50p | 35.50p | 33.00p | 34.50p | 25000 |
26/08/2010 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
25/08/2010 | 35.50p | 36.75p | 35.50p | 35.50p | 5000 |
24/08/2010 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
23/08/2010 | 36.00p | 36.00p | 34.00p | 35.50p | 4233 |
20/08/2010 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
19/08/2010 | 36.00p | 36.00p | 34.00p | 36.00p | 9966 |
18/08/2010 | 36.00p | 36.00p | 34.00p | 36.00p | 1000 |
17/08/2010 | 36.00p | 36.00p | 34.00p | 36.00p | 2625 |
16/08/2010 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
13/08/2010 | 36.50p | 37.75p | 36.00p | 36.00p | 2500 |
12/08/2010 | 38.00p | 38.00p | 36.00p | 36.50p | 7234 |
11/08/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
10/08/2010 | 38.00p | 39.50p | 38.00p | 38.00p | 2697 |
09/08/2010 | 37.50p | 39.50p | 36.50p | 38.00p | 14294 |
06/08/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
05/08/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
04/08/2010 | 36.50p | 37.98p | 36.50p | 36.50p | 2000 |
03/08/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
02/08/2010 | 36.50p | 36.50p | 34.00p | 36.50p | 96 |
30/07/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
29/07/2010 | 36.50p | 37.98p | 34.00p | 36.50p | 15317 |
28/07/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
27/07/2010 | 37.00p | 37.00p | 35.00p | 36.50p | 4300 |
26/07/2010 | 37.50p | 39.25p | 35.00p | 37.00p | 3096 |
23/07/2010 | 38.00p | 38.00p | 35.00p | 37.50p | 13854 |
22/07/2010 | 37.50p | 38.00p | 37.50p | 38.00p | 0 |
21/07/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 6982 |
20/07/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 1650 |
19/07/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 1200 |
16/07/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 2000 |
15/07/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 107 |
14/07/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 9250 |
13/07/2010 | 37.50p | 39.25p | 37.50p | 37.50p | 3125 |
12/07/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 6455 |
09/07/2010 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
08/07/2010 | 36.00p | 36.00p | 33.00p | 35.50p | 44298 |
07/07/2010 | 36.00p | 36.80p | 34.00p | 36.00p | 16937 |
06/07/2010 | 36.50p | 36.80p | 34.00p | 36.00p | 68000 |
05/07/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
02/07/2010 | 36.50p | 36.50p | 35.00p | 36.50p | 1183 |
01/07/2010 | 37.50p | 37.50p | 36.50p | 36.50p | 1000 |
30/06/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
29/06/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 3500 |
28/06/2010 | 37.50p | 38.80p | 37.50p | 37.50p | 3118 |
25/06/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
24/06/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
23/06/2010 | 37.50p | 39.00p | 37.50p | 37.50p | 3000 |
22/06/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
21/06/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 4959 |
18/06/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 2400 |
17/06/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 600 |
16/06/2010 | 37.00p | 37.50p | 35.00p | 37.50p | 145600 |
15/06/2010 | 36.00p | 36.00p | 34.00p | 36.00p | 978 |
14/06/2010 | 36.00p | 37.60p | 34.00p | 36.00p | 5180 |
11/06/2010 | 36.00p | 36.00p | 34.00p | 36.00p | 25000 |
10/06/2010 | 36.00p | 37.60p | 34.00p | 36.00p | 9390 |
09/06/2010 | 36.50p | 36.50p | 34.00p | 36.00p | 23215 |
08/06/2010 | 36.50p | 36.50p | 34.50p | 36.50p | 3600 |
07/06/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
04/06/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
03/06/2010 | 37.00p | 37.00p | 35.00p | 36.50p | 85 |
02/06/2010 | 38.00p | 38.00p | 37.50p | 37.50p | 0 |
01/06/2010 | 38.50p | 38.50p | 38.00p | 38.00p | 0 |
28/05/2010 | 39.50p | 41.75p | 37.25p | 38.50p | 63548 |
27/05/2010 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
26/05/2010 | 39.50p | 41.75p | 39.50p | 39.50p | 209 |
25/05/2010 | 39.50p | 39.50p | 38.00p | 39.50p | 3750 |
24/05/2010 | 39.50p | 39.50p | 37.25p | 39.50p | 5839 |
21/05/2010 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
20/05/2010 | 39.50p | 41.50p | 37.25p | 39.50p | 29346 |
19/05/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
18/05/2010 | 38.00p | 38.00p | 36.00p | 38.00p | 2328 |
17/05/2010 | 38.00p | 38.00p | 36.28p | 38.00p | 1778 |
14/05/2010 | 38.00p | 38.00p | 36.28p | 38.00p | 17250 |
13/05/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
12/05/2010 | 38.00p | 40.00p | 38.00p | 38.00p | 50000 |
11/05/2010 | 38.00p | 38.00p | 36.28p | 38.00p | 7500 |
10/05/2010 | 38.00p | 38.00p | 36.60p | 38.00p | 5000 |
07/05/2010 | 36.00p | 38.00p | 35.75p | 37.50p | 78812 |
06/05/2010 | 36.00p | 38.00p | 36.00p | 36.50p | 10000 |
05/05/2010 | 37.00p | 39.00p | 35.00p | 36.00p | 64495 |
04/05/2010 | 37.50p | 37.50p | 37.00p | 37.00p | 0 |
30/04/2010 | 38.50p | 38.50p | 35.05p | 37.50p | 7604 |
29/04/2010 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
28/04/2010 | 39.50p | 39.50p | 38.00p | 38.50p | 32450 |
27/04/2010 | 39.50p | 39.50p | 38.15p | 39.50p | 8693 |
26/04/2010 | 39.50p | 39.50p | 38.63p | 39.50p | 11500 |
23/04/2010 | 39.00p | 40.88p | 38.00p | 39.50p | 28347 |
22/04/2010 | 39.00p | 40.88p | 39.00p | 39.00p | 1000 |
21/04/2010 | 39.00p | 40.88p | 39.00p | 39.00p | 1400 |
20/04/2010 | 36.50p | 41.00p | 36.50p | 39.00p | 116616 |
19/04/2010 | 35.50p | 36.50p | 35.50p | 36.50p | 0 |
16/04/2010 | 34.50p | 36.49p | 34.00p | 35.50p | 115652 |
15/04/2010 | 34.50p | 35.00p | 33.00p | 34.50p | 33023 |
14/04/2010 | 33.00p | 33.90p | 33.00p | 33.50p | 2905 |
13/04/2010 | 32.50p | 33.29p | 32.50p | 33.00p | 14909 |
12/04/2010 | 32.50p | 33.29p | 32.50p | 32.50p | 3247 |
09/04/2010 | 32.50p | 33.30p | 32.50p | 32.50p | 2500 |
08/04/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
07/04/2010 | 32.50p | 32.50p | 30.00p | 32.50p | 28707 |
06/04/2010 | 31.50p | 33.00p | 31.50p | 32.50p | 5273 |
01/04/2010 | 32.00p | 32.00p | 29.00p | 31.50p | 56500 |
31/03/2010 | 32.50p | 33.00p | 30.00p | 32.00p | 16121 |
30/03/2010 | 33.50p | 34.00p | 31.00p | 32.50p | 52900 |
29/03/2010 | 33.00p | 34.40p | 33.00p | 33.50p | 6000 |
26/03/2010 | 33.00p | 33.00p | 31.00p | 33.00p | 2502 |
25/03/2010 | 33.00p | 33.00p | 31.00p | 33.00p | 2900 |
24/03/2010 | 33.00p | 33.00p | 30.00p | 33.00p | 351590 |
23/03/2010 | 33.00p | 33.00p | 31.00p | 33.00p | 1650 |
22/03/2010 | 32.50p | 33.00p | 32.50p | 33.00p | 0 |
19/03/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
18/03/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
17/03/2010 | 32.50p | 32.50p | 31.50p | 32.50p | 730 |
16/03/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
15/03/2010 | 34.00p | 34.00p | 32.50p | 32.50p | 3000 |
12/03/2010 | 33.00p | 34.47p | 31.00p | 34.00p | 4662 |
11/03/2010 | 35.00p | 35.00p | 30.00p | 33.00p | 62901 |
10/03/2010 | 35.50p | 35.50p | 33.05p | 35.50p | 159 |
09/03/2010 | 36.00p | 36.00p | 34.00p | 35.50p | 4300 |
08/03/2010 | 36.00p | 36.00p | 34.00p | 36.00p | 11500 |
05/03/2010 | 35.00p | 36.23p | 34.44p | 36.00p | 31603 |
04/03/2010 | 34.50p | 36.23p | 34.50p | 35.00p | 7323 |
03/03/2010 | 34.50p | 35.25p | 33.00p | 34.50p | 25100 |
*Close Price adjusted for both dividends and splits