Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/09/2011 | 14.58p | 14.58p | 14.08p | 14.08p | 57661 |
12/09/2011 | 14.58p | 14.58p | 14.08p | 14.08p | 47542 |
09/09/2011 | 15.20p | 15.20p | 14.82p | 14.82p | 34402 |
08/09/2011 | 15.20p | 15.32p | 14.82p | 15.20p | 0 |
07/09/2011 | 15.32p | 15.32p | 14.82p | 15.20p | 24199 |
06/09/2011 | 15.32p | 15.51p | 14.82p | 15.32p | 491199 |
05/09/2011 | 15.32p | 15.51p | 15.12p | 15.32p | 48165 |
02/09/2011 | 15.32p | 15.52p | 14.82p | 15.32p | 336701 |
01/09/2011 | 15.32p | 15.57p | 15.27p | 15.32p | 161105 |
31/08/2011 | 15.32p | 15.66p | 15.32p | 15.32p | 566158 |
30/08/2011 | 14.21p | 15.81p | 13.84p | 15.32p | 486311 |
26/08/2011 | 13.71p | 14.33p | 13.47p | 13.84p | 80947 |
25/08/2011 | 12.97p | 13.71p | 12.97p | 13.71p | 50592 |
24/08/2011 | 13.09p | 13.09p | 12.91p | 12.97p | 53627 |
23/08/2011 | 13.09p | 13.22p | 13.05p | 13.09p | 151776 |
22/08/2011 | 13.47p | 13.47p | 12.86p | 13.09p | 28154 |
19/08/2011 | 13.96p | 13.96p | 13.11p | 13.47p | 181812 |
18/08/2011 | 13.71p | 13.71p | 13.11p | 13.71p | 111 |
17/08/2011 | 13.71p | 14.07p | 13.71p | 13.71p | 166 |
16/08/2011 | 14.45p | 14.58p | 13.59p | 13.59p | 168906 |
15/08/2011 | 14.58p | 14.58p | 14.08p | 14.45p | 523697 |
12/08/2011 | 14.58p | 14.58p | 14.33p | 14.58p | 0 |
11/08/2011 | 14.58p | 14.58p | 14.33p | 14.58p | 156844 |
10/08/2011 | 14.58p | 14.75p | 14.33p | 14.58p | 75330 |
09/08/2011 | 15.32p | 15.32p | 14.26p | 14.58p | 220581 |
08/08/2011 | 15.32p | 16.04p | 15.32p | 15.32p | 0 |
05/08/2011 | 16.31p | 16.80p | 15.32p | 15.32p | 217545 |
04/08/2011 | 17.05p | 17.10p | 16.80p | 16.80p | 100899 |
03/08/2011 | 17.30p | 17.30p | 16.80p | 17.05p | 111302 |
02/08/2011 | 17.54p | 17.54p | 16.80p | 17.30p | 79179 |
01/08/2011 | 18.28p | 18.28p | 17.30p | 17.54p | 30355 |
29/07/2011 | 19.02p | 19.02p | 17.79p | 18.28p | 138350 |
28/07/2011 | 19.02p | 19.02p | 18.63p | 19.02p | 5717 |
27/07/2011 | 19.02p | 19.63p | 18.28p | 19.02p | 2144279 |
26/07/2011 | 17.30p | 18.78p | 17.00p | 18.78p | 648679 |
25/07/2011 | 16.92p | 17.30p | 16.32p | 17.30p | 902673 |
22/07/2011 | 16.31p | 17.05p | 16.31p | 16.92p | 700951 |
21/07/2011 | 16.31p | 16.80p | 16.31p | 16.31p | 242841 |
20/07/2011 | 16.43p | 16.80p | 16.31p | 16.31p | 202368 |
19/07/2011 | 16.43p | 16.80p | 16.43p | 16.43p | 101184 |
18/07/2011 | 14.82p | 16.43p | 14.82p | 16.43p | 504275 |
15/07/2011 | 14.33p | 15.07p | 14.33p | 14.82p | 333907 |
14/07/2011 | 14.33p | 14.33p | 14.13p | 14.33p | 1846099 |
13/07/2011 | 14.45p | 14.45p | 14.08p | 14.33p | 263078 |
12/07/2011 | 14.33p | 14.50p | 13.96p | 14.45p | 409794 |
11/07/2011 | 14.21p | 14.58p | 14.00p | 14.33p | 123712 |
08/07/2011 | 13.09p | 14.33p | 12.85p | 14.21p | 404735 |
07/07/2011 | 13.34p | 13.34p | 12.95p | 13.09p | 576748 |
06/07/2011 | 13.47p | 13.47p | 13.19p | 13.34p | 75888 |
05/07/2011 | 13.47p | 13.84p | 13.39p | 13.47p | 0 |
04/07/2011 | 13.47p | 13.84p | 13.39p | 13.47p | 160175 |
01/07/2011 | 13.34p | 13.69p | 13.00p | 13.47p | 509226 |
30/06/2011 | 12.97p | 13.59p | 12.21p | 13.34p | 254983 |
29/06/2011 | 12.97p | 12.97p | 12.35p | 12.97p | 59951 |
28/06/2011 | 12.97p | 13.09p | 12.60p | 12.97p | 0 |
27/06/2011 | 12.85p | 13.09p | 12.60p | 12.97p | 182131 |
24/06/2011 | 12.97p | 12.97p | 12.60p | 12.85p | 20237 |
23/06/2011 | 12.97p | 13.09p | 12.60p | 12.97p | 11778 |
22/06/2011 | 12.48p | 13.24p | 11.92p | 12.97p | 449387 |
21/06/2011 | 12.11p | 12.11p | 11.37p | 11.98p | 101184 |
20/06/2011 | 12.11p | 12.11p | 11.37p | 12.11p | 0 |
17/06/2011 | 12.11p | 12.11p | 11.37p | 12.11p | 6236 |
16/06/2011 | 12.11p | 12.11p | 11.86p | 12.11p | 0 |
15/06/2011 | 12.48p | 12.48p | 11.86p | 12.11p | 37920 |
14/06/2011 | 12.72p | 12.72p | 12.16p | 12.48p | 25296 |
13/06/2011 | 12.72p | 12.72p | 12.11p | 12.72p | 7886 |
10/06/2011 | 12.48p | 12.72p | 12.11p | 12.72p | 62146 |
09/06/2011 | 12.60p | 13.09p | 12.60p | 12.60p | 432580 |
08/06/2011 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
07/06/2011 | 12.60p | 12.60p | 12.60p | 12.60p | 40474 |
06/06/2011 | 12.60p | 12.60p | 12.60p | 12.60p | 4250 |
03/06/2011 | 12.72p | 12.85p | 12.60p | 12.60p | 0 |
02/06/2011 | 13.09p | 13.09p | 12.60p | 12.72p | 321157 |
01/06/2011 | 13.09p | 13.17p | 12.85p | 13.09p | 110290 |
31/05/2011 | 13.09p | 13.34p | 12.85p | 13.09p | 154372 |
27/05/2011 | 13.09p | 13.19p | 12.85p | 13.09p | 151776 |
26/05/2011 | 13.22p | 13.41p | 12.85p | 13.09p | 133386 |
25/05/2011 | 13.22p | 13.37p | 13.18p | 13.22p | 31347 |
24/05/2011 | 13.22p | 13.22p | 13.18p | 13.22p | 4452 |
23/05/2011 | 13.22p | 13.59p | 13.09p | 13.22p | 303551 |
20/05/2011 | 13.59p | 13.59p | 13.22p | 13.22p | 161241 |
19/05/2011 | 13.59p | 13.59p | 13.34p | 13.59p | 53122 |
18/05/2011 | 13.09p | 14.33p | 12.97p | 13.59p | 332428 |
17/05/2011 | 13.09p | 13.34p | 12.85p | 13.09p | 283315 |
16/05/2011 | 13.34p | 13.34p | 12.85p | 13.09p | 182131 |
13/05/2011 | 13.34p | 13.59p | 13.34p | 13.34p | 303551 |
12/05/2011 | 13.34p | 13.34p | 13.33p | 13.34p | 6071 |
11/05/2011 | 13.34p | 13.59p | 13.34p | 13.34p | 151776 |
10/05/2011 | 13.84p | 13.84p | 12.95p | 13.34p | 89430 |
09/05/2011 | 13.84p | 13.84p | 13.34p | 13.84p | 128078 |
06/05/2011 | 13.84p | 13.84p | 13.34p | 13.84p | 27069 |
05/05/2011 | 13.84p | 14.03p | 13.59p | 13.84p | 31265 |
04/05/2011 | 13.84p | 13.84p | 13.84p | 13.84p | 0 |
03/05/2011 | 13.84p | 13.84p | 13.84p | 13.84p | 0 |
28/04/2011 | 13.84p | 13.84p | 13.84p | 13.84p | 871739 |
27/04/2011 | 14.08p | 14.08p | 12.85p | 13.84p | 2529595 |
26/04/2011 | 14.08p | 14.82p | 13.64p | 14.08p | 0 |
21/04/2011 | 14.08p | 14.82p | 13.64p | 14.08p | 195114 |
20/04/2011 | 15.07p | 15.57p | 14.08p | 14.08p | 286742 |
19/04/2011 | 15.57p | 15.57p | 15.32p | 15.57p | 26959 |
18/04/2011 | 15.57p | 15.57p | 15.37p | 15.57p | 268870 |
15/04/2011 | 15.57p | 15.57p | 15.44p | 15.57p | 102 |
14/04/2011 | 15.81p | 15.81p | 14.82p | 15.57p | 154562 |
13/04/2011 | 15.81p | 15.81p | 15.42p | 15.81p | 25296 |
12/04/2011 | 15.81p | 15.94p | 15.57p | 15.81p | 0 |
11/04/2011 | 15.94p | 15.94p | 15.57p | 15.81p | 50592 |
08/04/2011 | 15.94p | 15.94p | 15.66p | 15.94p | 69536 |
07/04/2011 | 15.94p | 15.94p | 15.57p | 15.94p | 71616 |
06/04/2011 | 15.94p | 16.31p | 15.64p | 15.94p | 258029 |
05/04/2011 | 16.68p | 16.68p | 15.69p | 15.94p | 1031157 |
04/04/2011 | 17.30p | 17.34p | 16.31p | 16.68p | 50048 |
01/04/2011 | 17.30p | 17.54p | 16.85p | 17.30p | 128420 |
31/03/2011 | 17.42p | 17.49p | 16.80p | 17.30p | 276276 |
30/03/2011 | 17.05p | 17.73p | 16.31p | 17.42p | 145102 |
29/03/2011 | 17.05p | 17.05p | 16.31p | 17.05p | 71841 |
28/03/2011 | 17.05p | 17.05p | 16.31p | 17.05p | 76900 |
25/03/2011 | 17.54p | 17.79p | 16.31p | 17.05p | 1411817 |
24/03/2011 | 17.54p | 17.79p | 16.80p | 17.54p | 77601 |
23/03/2011 | 17.54p | 17.54p | 17.30p | 17.54p | 0 |
22/03/2011 | 17.54p | 17.54p | 17.30p | 17.54p | 2744 |
21/03/2011 | 17.54p | 18.28p | 17.54p | 17.54p | 5464 |
18/03/2011 | 17.54p | 18.28p | 17.30p | 17.54p | 17105 |
17/03/2011 | 17.54p | 17.79p | 16.80p | 17.54p | 72969 |
16/03/2011 | 17.54p | 18.14p | 17.02p | 17.54p | 47958 |
15/03/2011 | 17.79p | 18.14p | 16.60p | 17.54p | 310297 |
14/03/2011 | 17.05p | 18.78p | 17.05p | 17.91p | 786183 |
11/03/2011 | 16.06p | 17.79p | 16.06p | 17.05p | 272626 |
10/03/2011 | 16.06p | 16.23p | 15.81p | 16.06p | 71290 |
09/03/2011 | 15.57p | 16.16p | 15.52p | 15.81p | 178122 |
08/03/2011 | 16.68p | 17.05p | 16.56p | 16.68p | 57157 |
07/03/2011 | 16.06p | 17.15p | 16.28p | 16.68p | 181933 |
04/03/2011 | 16.06p | 16.18p | 15.91p | 16.06p | 18760 |
03/03/2011 | 16.06p | 16.06p | 15.91p | 16.06p | 0 |
02/03/2011 | 16.06p | 16.06p | 15.91p | 16.06p | 10118 |
01/03/2011 | 16.31p | 16.31p | 15.86p | 16.06p | 527532 |
28/02/2011 | 16.31p | 16.31p | 16.06p | 16.31p | 53527 |
25/02/2011 | 16.31p | 16.55p | 16.14p | 16.31p | 61619 |
24/02/2011 | 16.31p | 16.31p | 16.14p | 16.31p | 1816 |
23/02/2011 | 16.31p | 16.31p | 16.14p | 16.31p | 107777 |
22/02/2011 | 16.31p | 16.70p | 16.14p | 16.31p | 40184 |
21/02/2011 | 16.31p | 16.80p | 16.11p | 16.31p | 79329 |
18/02/2011 | 16.06p | 16.26p | 15.57p | 16.06p | 320708 |
17/02/2011 | 16.06p | 16.06p | 15.89p | 16.06p | 7157 |
16/02/2011 | 16.06p | 16.06p | 15.94p | 16.06p | 10118 |
15/02/2011 | 16.06p | 16.06p | 15.89p | 16.06p | 145380 |
14/02/2011 | 16.06p | 16.06p | 15.86p | 16.06p | 45533 |
11/02/2011 | 16.06p | 16.80p | 16.06p | 16.06p | 0 |
10/02/2011 | 16.06p | 16.80p | 16.06p | 16.06p | 0 |
09/02/2011 | 16.11p | 16.11p | 16.06p | 16.06p | 40474 |
08/02/2011 | 15.86p | 16.31p | 15.86p | 16.06p | 109784 |
07/02/2011 | 15.94p | 16.06p | 15.94p | 16.06p | 1012 |
04/02/2011 | 15.94p | 16.06p | 15.94p | 16.06p | 2930 |
03/02/2011 | 16.43p | 17.05p | 16.06p | 16.06p | 758879 |
02/02/2011 | 16.55p | 16.55p | 16.27p | 16.55p | 0 |
01/02/2011 | 16.55p | 16.55p | 16.27p | 16.55p | 18490 |
31/01/2011 | 16.80p | 16.80p | 16.55p | 16.55p | 0 |
28/01/2011 | 17.05p | 17.05p | 16.04p | 16.55p | 171614 |
27/01/2011 | 16.31p | 17.30p | 16.31p | 17.05p | 101184 |
26/01/2011 | 16.31p | 16.55p | 16.21p | 16.31p | 20778 |
25/01/2011 | 16.31p | 16.55p | 15.81p | 16.31p | 175048 |
24/01/2011 | 16.06p | 16.55p | 16.06p | 16.31p | 162299 |
21/01/2011 | 16.06p | 16.47p | 15.87p | 16.06p | 14958 |
20/01/2011 | 15.81p | 16.26p | 15.81p | 16.06p | 40474 |
19/01/2011 | 15.81p | 15.81p | 15.81p | 15.81p | 0 |
18/01/2011 | 15.81p | 15.81p | 15.67p | 15.81p | 6832 |
17/01/2011 | 15.57p | 16.26p | 15.57p | 15.81p | 12572 |
14/01/2011 | 16.06p | 16.06p | 15.81p | 15.81p | 0 |
13/01/2011 | 16.06p | 16.06p | 15.57p | 15.57p | 50592 |
12/01/2011 | 15.57p | 16.06p | 15.32p | 15.57p | 0 |
11/01/2011 | 15.57p | 16.06p | 15.32p | 15.57p | 0 |
10/01/2011 | 15.57p | 16.06p | 15.57p | 15.57p | 101184 |
07/01/2011 | 15.57p | 16.06p | 15.57p | 15.57p | 101184 |
06/01/2011 | 15.57p | 15.57p | 14.92p | 15.57p | 131539 |
05/01/2011 | 15.57p | 15.57p | 15.27p | 15.57p | 5565 |
04/01/2011 | 15.57p | 15.57p | 15.57p | 15.57p | 0 |
31/12/2010 | 15.57p | 16.16p | 15.57p | 15.57p | 13654 |
30/12/2010 | 15.57p | 16.16p | 15.01p | 15.57p | 12850 |
29/12/2010 | 15.57p | 16.16p | 15.57p | 15.57p | 2084 |
24/12/2010 | 15.57p | 15.57p | 15.57p | 15.57p | 0 |
23/12/2010 | 15.57p | 16.21p | 15.57p | 15.57p | 24211 |
22/12/2010 | 15.07p | 16.25p | 15.07p | 15.57p | 10118 |
21/12/2010 | 15.07p | 15.07p | 15.07p | 15.07p | 0 |
20/12/2010 | 15.32p | 15.32p | 15.00p | 15.07p | 66016 |
17/12/2010 | 15.32p | 15.75p | 14.92p | 15.32p | 90075 |
16/12/2010 | 15.57p | 15.57p | 14.82p | 15.32p | 15945 |
15/12/2010 | 15.81p | 15.81p | 15.07p | 15.57p | 101184 |
14/12/2010 | 16.06p | 16.06p | 12.85p | 15.81p | 12421048 |
13/12/2010 | 16.06p | 16.06p | 16.02p | 16.06p | 10118 |
10/12/2010 | 16.06p | 16.06p | 15.70p | 16.06p | 175464 |
09/12/2010 | 15.81p | 16.31p | 15.42p | 16.06p | 320423 |
08/12/2010 | 14.08p | 15.81p | 14.08p | 15.81p | 175914 |
07/12/2010 | 14.08p | 14.23p | 13.84p | 14.08p | 510262 |
06/12/2010 | 14.33p | 14.45p | 14.08p | 14.08p | 161799 |
03/12/2010 | 14.33p | 14.33p | 14.13p | 14.33p | 5742 |
02/12/2010 | 14.33p | 14.33p | 14.13p | 14.33p | 8026 |
01/12/2010 | 14.33p | 14.33p | 13.84p | 14.33p | 35414 |
30/11/2010 | 14.33p | 14.33p | 14.13p | 14.33p | 120589 |
29/11/2010 | 15.07p | 15.07p | 14.08p | 14.33p | 384498 |
26/11/2010 | 15.57p | 15.57p | 14.08p | 15.07p | 250078 |
25/11/2010 | 15.57p | 15.57p | 15.57p | 15.57p | 0 |
*Close Price adjusted for both dividends and splits