Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
01/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
29/01/2010 | 16.50p | 16.60p | 16.50p | 16.50p | 11500 |
28/01/2010 | 16.50p | 16.71p | 16.50p | 16.50p | 51 |
27/01/2010 | 16.50p | 16.71p | 15.20p | 16.50p | 9729 |
26/01/2010 | 16.00p | 16.71p | 15.20p | 16.50p | 32261 |
25/01/2010 | 16.00p | 16.14p | 16.00p | 16.00p | 5000 |
22/01/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
21/01/2010 | 15.50p | 16.27p | 15.13p | 16.00p | 12103 |
20/01/2010 | 15.25p | 15.63p | 15.00p | 15.50p | 103556 |
19/01/2010 | 16.00p | 16.00p | 14.00p | 15.00p | 176845 |
18/01/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
15/01/2010 | 16.00p | 16.28p | 15.25p | 16.00p | 167811 |
14/01/2010 | 16.00p | 16.38p | 16.00p | 16.00p | 55000 |
13/01/2010 | 16.00p | 16.40p | 16.00p | 16.00p | 39859 |
12/01/2010 | 16.25p | 16.63p | 16.00p | 16.00p | 4099 |
11/01/2010 | 16.50p | 16.78p | 15.65p | 16.25p | 141401 |
08/01/2010 | 16.50p | 16.80p | 16.10p | 16.50p | 126676 |
07/01/2010 | 16.50p | 16.82p | 16.50p | 16.50p | 39920 |
06/01/2010 | 16.25p | 16.99p | 16.25p | 16.50p | 140363 |
05/01/2010 | 16.25p | 16.78p | 16.25p | 16.25p | 177604 |
04/01/2010 | 16.25p | 16.80p | 15.50p | 16.25p | 42602 |
31/12/2009 | 16.25p | 16.85p | 16.25p | 16.25p | 7841 |
30/12/2009 | 16.25p | 16.85p | 16.25p | 16.25p | 30051 |
29/12/2009 | 17.00p | 17.00p | 15.74p | 16.25p | 49180 |
24/12/2009 | 16.25p | 16.89p | 16.25p | 16.25p | 130000 |
23/12/2009 | 16.00p | 16.89p | 16.00p | 16.25p | 20000 |
22/12/2009 | 16.00p | 16.44p | 16.00p | 16.00p | 159341 |
21/12/2009 | 16.00p | 16.58p | 15.24p | 16.00p | 225172 |
18/12/2009 | 16.00p | 16.15p | 15.01p | 16.00p | 198168 |
17/12/2009 | 16.75p | 17.20p | 15.02p | 16.00p | 18400 |
16/12/2009 | 16.75p | 17.00p | 15.50p | 16.75p | 190000 |
15/12/2009 | 17.00p | 17.50p | 15.50p | 17.00p | 205562 |
14/12/2009 | 17.25p | 17.25p | 15.50p | 16.75p | 10000 |
11/12/2009 | 17.25p | 18.07p | 15.50p | 17.25p | 367943 |
10/12/2009 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
09/12/2009 | 18.00p | 18.10p | 17.25p | 17.25p | 1000 |
08/12/2009 | 18.75p | 19.50p | 18.00p | 18.00p | 14221 |
07/12/2009 | 16.75p | 19.50p | 16.75p | 18.75p | 137869 |
04/12/2009 | 17.50p | 18.00p | 15.90p | 16.75p | 155144 |
03/12/2009 | 19.00p | 19.00p | 17.00p | 17.50p | 43000 |
02/12/2009 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
01/12/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
30/11/2009 | 19.50p | 19.50p | 19.00p | 19.00p | 0 |
27/11/2009 | 20.00p | 21.00p | 19.50p | 19.50p | 60000 |
26/11/2009 | 21.00p | 21.00p | 20.00p | 20.00p | 10355 |
25/11/2009 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
24/11/2009 | 21.50p | 21.50p | 21.00p | 21.00p | 7974 |
23/11/2009 | 19.00p | 23.00p | 19.00p | 21.50p | 37640 |
20/11/2009 | 19.00p | 20.00p | 19.00p | 19.00p | 7417 |
19/11/2009 | 20.00p | 22.00p | 17.56p | 19.00p | 82170 |
18/11/2009 | 17.00p | 20.67p | 17.00p | 20.00p | 116041 |
17/11/2009 | 16.00p | 16.00p | 15.15p | 16.00p | 5921 |
16/11/2009 | 16.50p | 16.58p | 15.42p | 16.00p | 33400 |
13/11/2009 | 16.50p | 16.50p | 14.13p | 16.50p | 72655 |
12/11/2009 | 16.50p | 17.75p | 15.63p | 16.50p | 30000 |
11/11/2009 | 16.50p | 17.77p | 16.50p | 16.50p | 2813 |
10/11/2009 | 15.50p | 16.50p | 15.00p | 16.50p | 50000 |
09/11/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
06/11/2009 | 15.50p | 16.85p | 15.00p | 15.50p | 9484 |
05/11/2009 | 15.75p | 16.00p | 14.00p | 15.50p | 101250 |
04/11/2009 | 16.50p | 16.00p | 15.65p | 15.75p | 37385 |
03/11/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
02/11/2009 | 18.50p | 18.50p | 16.50p | 16.50p | 29476 |
30/10/2009 | 18.50p | 19.37p | 18.50p | 18.50p | 29337 |
29/10/2009 | 20.00p | 18.50p | 18.00p | 18.50p | 21417 |
28/10/2009 | 20.75p | 20.00p | 19.00p | 20.00p | 5000 |
27/10/2009 | 21.25p | 21.25p | 20.75p | 20.75p | 20404 |
26/10/2009 | 20.50p | 23.00p | 19.96p | 21.25p | 374753 |
23/10/2009 | 14.50p | 23.00p | 16.43p | 20.50p | 524525 |
22/10/2009 | 13.50p | 14.88p | 13.75p | 14.50p | 162117 |
21/10/2009 | 13.50p | 14.38p | 13.50p | 13.50p | 3377 |
20/10/2009 | 13.50p | 14.00p | 10.50p | 13.50p | 185483 |
19/10/2009 | 13.50p | 14.58p | 13.50p | 13.50p | 4323 |
16/10/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
15/10/2009 | 13.50p | 13.50p | 12.01p | 13.50p | 20000 |
14/10/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
13/10/2009 | 13.50p | 14.65p | 13.50p | 13.50p | 5000 |
12/10/2009 | 13.50p | 14.78p | 13.50p | 13.50p | 16648 |
09/10/2009 | 13.50p | 13.50p | 12.00p | 13.50p | 30121 |
08/10/2009 | 13.50p | 13.50p | 12.82p | 13.50p | 9000 |
07/10/2009 | 13.50p | 14.78p | 13.50p | 13.50p | 13384 |
06/10/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
05/10/2009 | 14.00p | 14.95p | 13.42p | 13.50p | 15900 |
02/10/2009 | 14.00p | 13.75p | 13.75p | 14.00p | 25000 |
01/10/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
30/09/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
29/09/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
28/09/2009 | 14.00p | 15.00p | 14.00p | 14.00p | 7629 |
25/09/2009 | 14.00p | 15.00p | 13.42p | 14.00p | 81055 |
24/09/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
23/09/2009 | 14.50p | 14.75p | 14.00p | 14.00p | 1669 |
22/09/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
21/09/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
*Close Price adjusted for both dividends and splits