Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2010 | 12.35p | 12.35p | 12.11p | 12.35p | 78499 |
27/01/2010 | 12.35p | 12.35p | 12.11p | 12.35p | 420256 |
26/01/2010 | 12.60p | 12.60p | 12.11p | 12.35p | 1066547 |
25/01/2010 | 12.35p | 12.35p | 11.81p | 11.86p | 263668 |
22/01/2010 | 11.86p | 12.35p | 11.61p | 12.35p | 869708 |
21/01/2010 | 12.11p | 12.23p | 11.76p | 11.86p | 62464 |
20/01/2010 | 12.11p | 12.23p | 11.86p | 12.11p | 47503 |
19/01/2010 | 12.60p | 12.60p | 12.11p | 12.11p | 228071 |
18/01/2010 | 12.85p | 12.87p | 12.11p | 12.60p | 561835 |
15/01/2010 | 12.85p | 12.90p | 12.60p | 12.85p | 92068 |
14/01/2010 | 12.85p | 12.85p | 12.60p | 12.85p | 104755 |
13/01/2010 | 13.09p | 13.09p | 12.60p | 12.85p | 345959 |
12/01/2010 | 13.34p | 13.34p | 12.85p | 13.09p | 232070 |
11/01/2010 | 13.34p | 13.34p | 12.11p | 13.34p | 358260 |
08/01/2010 | 13.34p | 13.34p | 13.09p | 13.34p | 117390 |
07/01/2010 | 13.34p | 13.34p | 13.09p | 13.34p | 147293 |
06/01/2010 | 13.59p | 13.59p | 12.90p | 13.34p | 138444 |
05/01/2010 | 13.59p | 13.59p | 13.34p | 13.59p | 115653 |
04/01/2010 | 13.59p | 13.69p | 13.59p | 13.59p | 7196 |
31/12/2009 | 13.59p | 13.74p | 13.59p | 13.59p | 12648 |
30/12/2009 | 13.09p | 13.84p | 12.85p | 13.59p | 829640 |
29/12/2009 | 12.60p | 13.09p | 12.45p | 13.09p | 227664 |
24/12/2009 | 12.60p | 12.77p | 12.45p | 12.60p | 1102069 |
23/12/2009 | 12.85p | 12.97p | 12.60p | 12.85p | 217833 |
22/12/2009 | 12.60p | 13.02p | 12.60p | 12.85p | 263593 |
21/12/2009 | 12.60p | 12.60p | 12.35p | 12.60p | 2043569 |
18/12/2009 | 12.60p | 12.85p | 12.35p | 12.60p | 206636 |
17/12/2009 | 12.60p | 12.85p | 12.35p | 12.60p | 277816 |
16/12/2009 | 13.09p | 13.09p | 12.48p | 12.85p | 438126 |
15/12/2009 | 12.85p | 13.09p | 12.60p | 13.09p | 341699 |
14/12/2009 | 12.85p | 13.24p | 12.60p | 12.85p | 325418 |
11/12/2009 | 12.11p | 12.60p | 11.86p | 12.60p | 2798778 |
10/12/2009 | 11.86p | 12.25p | 11.85p | 12.11p | 1094411 |
09/12/2009 | 11.61p | 11.98p | 11.61p | 11.86p | 2297528 |
08/12/2009 | 12.60p | 12.60p | 11.37p | 11.61p | 2367843 |
07/12/2009 | 13.59p | 13.59p | 12.35p | 12.60p | 436328 |
04/12/2009 | 14.33p | 14.33p | 13.59p | 13.59p | 277092 |
03/12/2009 | 14.58p | 14.58p | 13.84p | 14.08p | 60344 |
02/12/2009 | 14.33p | 14.58p | 14.16p | 14.58p | 192454 |
01/12/2009 | 14.33p | 14.33p | 14.13p | 14.33p | 84114 |
30/11/2009 | 14.08p | 14.33p | 14.08p | 14.33p | 472400 |
27/11/2009 | 13.34p | 14.08p | 13.34p | 14.08p | 220667 |
26/11/2009 | 13.59p | 13.79p | 13.34p | 13.59p | 267962 |
25/11/2009 | 14.08p | 14.08p | 13.59p | 13.84p | 368838 |
24/11/2009 | 14.08p | 14.33p | 13.84p | 14.08p | 580380 |
23/11/2009 | 15.07p | 15.07p | 13.59p | 14.08p | 2180947 |
20/11/2009 | 15.57p | 15.57p | 14.82p | 15.07p | 2588357 |
19/11/2009 | 17.79p | 17.79p | 13.96p | 15.57p | 3851308 |
18/11/2009 | 18.53p | 18.53p | 18.53p | 18.53p | 0 |
17/11/2009 | 21.50p | 21.50p | 18.28p | 18.53p | 1243930 |
16/11/2009 | 22.48p | 22.83p | 21.25p | 21.50p | 944397 |
13/11/2009 | 21.50p | 22.73p | 21.36p | 22.48p | 350111 |
12/11/2009 | 21.50p | 21.74p | 21.25p | 21.50p | 286150 |
11/11/2009 | 21.99p | 21.99p | 20.75p | 21.50p | 226720 |
10/11/2009 | 22.24p | 22.04p | 21.25p | 21.99p | 510296 |
09/11/2009 | 22.24p | 22.48p | 21.93p | 22.24p | 428686 |
06/11/2009 | 22.24p | 22.24p | 21.93p | 22.24p | 188398 |
05/11/2009 | 21.74p | 22.71p | 21.94p | 22.24p | 43679 |
04/11/2009 | 21.74p | 22.23p | 21.45p | 21.74p | 12303 |
03/11/2009 | 21.99p | 22.24p | 21.25p | 21.74p | 336120 |
02/11/2009 | 21.74p | 21.99p | 21.74p | 21.99p | 523472 |
30/10/2009 | 22.48p | 22.48p | 21.74p | 21.74p | 817014 |
29/10/2009 | 22.24p | 23.15p | 21.74p | 22.48p | 1112992 |
28/10/2009 | 21.50p | 21.87p | 20.26p | 20.75p | 1161070 |
27/10/2009 | 21.99p | 21.74p | 20.26p | 21.50p | 320168 |
26/10/2009 | 23.72p | 23.72p | 21.99p | 21.99p | 408215 |
23/10/2009 | 23.97p | 23.97p | 23.47p | 23.72p | 270458 |
22/10/2009 | 22.73p | 23.97p | 22.73p | 23.97p | 1755171 |
21/10/2009 | 20.26p | 22.73p | 20.01p | 22.48p | 3291877 |
20/10/2009 | 21.00p | 20.90p | 19.77p | 20.26p | 424575 |
19/10/2009 | 21.50p | 21.45p | 20.75p | 21.25p | 297459 |
16/10/2009 | 21.50p | 21.50p | 21.25p | 21.50p | 85828 |
15/10/2009 | 21.74p | 21.50p | 21.00p | 21.50p | 860492 |
14/10/2009 | 21.99p | 22.73p | 21.30p | 21.74p | 885552 |
13/10/2009 | 21.25p | 21.99p | 21.25p | 21.99p | 486359 |
12/10/2009 | 20.75p | 22.73p | 20.80p | 21.25p | 1752668 |
09/10/2009 | 17.79p | 20.51p | 17.59p | 20.26p | 1276949 |
08/10/2009 | 17.30p | 18.28p | 16.92p | 17.79p | 444863 |
07/10/2009 | 16.80p | 17.42p | 16.60p | 17.30p | 224504 |
06/10/2009 | 16.80p | 16.80p | 16.55p | 16.80p | 365841 |
05/10/2009 | 17.05p | 16.96p | 16.31p | 16.80p | 820011 |
02/10/2009 | 17.05p | 17.05p | 16.80p | 17.05p | 358166 |
01/10/2009 | 16.31p | 17.54p | 16.55p | 17.05p | 660600 |
30/09/2009 | 16.31p | 16.55p | 16.26p | 16.31p | 499587 |
29/09/2009 | 16.80p | 16.55p | 16.09p | 16.31p | 356651 |
28/09/2009 | 17.05p | 16.94p | 16.31p | 16.80p | 203808 |
25/09/2009 | 17.05p | 17.30p | 16.80p | 17.05p | 144018 |
24/09/2009 | 17.05p | 17.05p | 16.80p | 17.05p | 513935 |
23/09/2009 | 16.31p | 17.05p | 16.18p | 17.05p | 1006211 |
22/09/2009 | 16.31p | 16.31p | 16.06p | 16.31p | 76050 |
21/09/2009 | 16.06p | 16.31p | 15.81p | 16.31p | 444543 |
*Close Price adjusted for both dividends and splits