Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2012 | 27.50p | 27.50p | 27.00p | 27.50p | 39023 |
12/07/2012 | 27.50p | 27.50p | 27.00p | 27.50p | 2000 |
11/07/2012 | 27.50p | 27.50p | 27.00p | 27.50p | 19114 |
10/07/2012 | 27.50p | 27.50p | 27.00p | 27.50p | 13298 |
09/07/2012 | 27.50p | 27.50p | 27.00p | 27.50p | 5529 |
06/07/2012 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
05/07/2012 | 27.50p | 27.50p | 27.00p | 27.50p | 17485 |
04/07/2012 | 27.50p | 27.50p | 26.00p | 27.50p | 1603600 |
03/07/2012 | 27.50p | 27.65p | 27.00p | 27.50p | 17958 |
02/07/2012 | 27.50p | 27.60p | 27.50p | 27.50p | 7811 |
29/06/2012 | 27.50p | 27.50p | 27.36p | 27.50p | 103879 |
28/06/2012 | 27.50p | 28.00p | 27.36p | 27.50p | 5020 |
27/06/2012 | 27.50p | 27.70p | 27.36p | 27.50p | 15110 |
26/06/2012 | 27.25p | 28.00p | 27.25p | 27.50p | 55668 |
25/06/2012 | 27.25p | 28.00p | 27.25p | 27.25p | 11248 |
22/06/2012 | 27.25p | 27.85p | 27.20p | 27.25p | 10668 |
21/06/2012 | 27.50p | 27.50p | 27.20p | 27.25p | 22102 |
20/06/2012 | 27.25p | 28.00p | 27.20p | 27.50p | 10693 |
19/06/2012 | 27.25p | 29.22p | 27.20p | 27.25p | 18240 |
18/06/2012 | 26.75p | 28.00p | 26.53p | 27.25p | 63821 |
15/06/2012 | 26.50p | 27.50p | 26.50p | 26.75p | 15961 |
14/06/2012 | 26.75p | 28.00p | 26.50p | 26.50p | 88517 |
13/06/2012 | 26.25p | 27.50p | 26.25p | 26.75p | 32474 |
12/06/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 7465 |
11/06/2012 | 26.00p | 27.00p | 25.58p | 26.25p | 22980 |
08/06/2012 | 25.25p | 26.00p | 24.85p | 25.75p | 71067 |
07/06/2012 | 25.00p | 25.50p | 24.65p | 25.25p | 16541 |
06/06/2012 | 25.00p | 25.50p | 24.73p | 25.00p | 17205 |
01/06/2012 | 24.75p | 25.30p | 24.75p | 25.00p | 55810 |
31/05/2012 | 24.75p | 25.28p | 24.08p | 24.75p | 3000 |
30/05/2012 | 25.00p | 25.30p | 24.10p | 24.75p | 9792 |
29/05/2012 | 25.00p | 25.30p | 24.00p | 25.00p | 1825 |
28/05/2012 | 25.00p | 25.50p | 24.10p | 25.00p | 3598 |
25/05/2012 | 25.00p | 25.70p | 24.00p | 25.00p | 66611 |
24/05/2012 | 23.50p | 25.90p | 23.50p | 25.00p | 147435 |
23/05/2012 | 22.75p | 22.75p | 22.22p | 22.75p | 1909 |
22/05/2012 | 22.75p | 23.35p | 22.22p | 22.75p | 29765 |
21/05/2012 | 22.75p | 22.75p | 21.00p | 22.75p | 100120 |
18/05/2012 | 23.00p | 23.00p | 22.07p | 22.75p | 21242 |
17/05/2012 | 23.00p | 23.00p | 22.20p | 23.00p | 25000 |
16/05/2012 | 23.00p | 23.50p | 22.55p | 23.00p | 17165 |
15/05/2012 | 23.00p | 23.50p | 22.50p | 23.00p | 98547 |
14/05/2012 | 24.00p | 24.00p | 21.50p | 23.00p | 308322 |
11/05/2012 | 25.00p | 25.00p | 24.00p | 24.00p | 16479 |
10/05/2012 | 25.00p | 25.00p | 24.50p | 25.00p | 1061 |
09/05/2012 | 25.00p | 25.00p | 24.17p | 25.00p | 4205 |
08/05/2012 | 25.00p | 25.10p | 24.50p | 25.00p | 11583 |
04/05/2012 | 25.00p | 25.00p | 25.00p | 25.00p | 39741 |
03/05/2012 | 25.25p | 25.30p | 24.50p | 25.00p | 90280 |
02/05/2012 | 25.25p | 26.25p | 24.00p | 25.25p | 0 |
01/05/2012 | 26.25p | 26.25p | 24.00p | 25.25p | 69345 |
30/04/2012 | 26.63p | 27.00p | 25.50p | 26.25p | 113479 |
27/04/2012 | 25.50p | 26.80p | 24.71p | 26.63p | 256102 |
26/04/2012 | 25.50p | 25.50p | 24.65p | 25.00p | 20168 |
25/04/2012 | 26.00p | 26.00p | 25.15p | 25.50p | 38283 |
24/04/2012 | 23.50p | 26.50p | 23.00p | 26.00p | 588291 |
23/04/2012 | 23.13p | 23.40p | 22.60p | 23.25p | 70621 |
20/04/2012 | 23.13p | 23.40p | 23.13p | 23.13p | 26570 |
19/04/2012 | 23.25p | 23.25p | 22.25p | 23.13p | 511 |
18/04/2012 | 23.50p | 23.50p | 22.50p | 23.25p | 4921 |
17/04/2012 | 23.50p | 23.50p | 22.50p | 23.50p | 56982 |
16/04/2012 | 24.00p | 24.00p | 22.50p | 23.50p | 29329 |
13/04/2012 | 24.00p | 24.00p | 23.75p | 24.00p | 5020 |
12/04/2012 | 24.00p | 24.00p | 24.00p | 24.00p | 33750 |
11/04/2012 | 24.25p | 24.25p | 23.75p | 24.00p | 41975 |
10/04/2012 | 24.25p | 24.35p | 24.00p | 24.25p | 21486 |
05/04/2012 | 24.25p | 24.25p | 24.00p | 24.25p | 38953 |
04/04/2012 | 24.50p | 24.50p | 23.51p | 24.25p | 201349 |
03/04/2012 | 24.50p | 24.75p | 24.00p | 24.50p | 0 |
02/04/2012 | 24.38p | 24.75p | 24.00p | 24.50p | 164600 |
30/03/2012 | 24.38p | 24.75p | 23.77p | 24.38p | 75230 |
29/03/2012 | 24.38p | 25.00p | 23.80p | 24.38p | 26888 |
28/03/2012 | 23.88p | 24.38p | 23.88p | 24.38p | 13000 |
27/03/2012 | 23.88p | 23.88p | 23.80p | 23.88p | 41000 |
26/03/2012 | 23.88p | 23.99p | 23.82p | 23.88p | 13555 |
23/03/2012 | 23.88p | 24.10p | 23.88p | 23.88p | 344000 |
22/03/2012 | 23.88p | 23.99p | 23.82p | 23.88p | 11259 |
21/03/2012 | 23.88p | 23.99p | 23.80p | 23.88p | 25250 |
20/03/2012 | 24.50p | 24.90p | 24.00p | 24.50p | 71100 |
19/03/2012 | 24.50p | 25.44p | 24.00p | 24.50p | 113663 |
16/03/2012 | 24.00p | 24.79p | 23.00p | 24.00p | 98445 |
15/03/2012 | 24.25p | 24.80p | 24.00p | 24.00p | 2031996 |
14/03/2012 | 24.00p | 25.00p | 24.00p | 24.25p | 68766 |
13/03/2012 | 24.00p | 24.62p | 23.40p | 24.00p | 17412 |
12/03/2012 | 24.50p | 25.00p | 23.25p | 24.00p | 84133 |
09/03/2012 | 24.38p | 24.91p | 23.75p | 24.50p | 72651 |
08/03/2012 | 24.50p | 25.00p | 23.75p | 24.38p | 199132 |
07/03/2012 | 24.50p | 26.00p | 23.86p | 24.50p | 179427 |
06/03/2012 | 24.25p | 25.00p | 24.00p | 24.50p | 147398 |
05/03/2012 | 22.88p | 25.00p | 22.75p | 24.25p | 255848 |
02/03/2012 | 22.88p | 23.25p | 22.50p | 22.88p | 1600531 |
01/03/2012 | 22.88p | 23.05p | 22.50p | 22.88p | 79391 |
29/02/2012 | 22.88p | 22.99p | 22.50p | 22.88p | 14734 |
28/02/2012 | 23.00p | 23.00p | 22.50p | 22.88p | 35886 |
27/02/2012 | 23.25p | 23.48p | 22.61p | 23.13p | 141574 |
24/02/2012 | 23.25p | 23.50p | 22.50p | 23.25p | 23118 |
23/02/2012 | 23.25p | 23.60p | 22.70p | 23.25p | 107048 |
22/02/2012 | 23.00p | 23.90p | 22.30p | 23.25p | 145729 |
21/02/2012 | 22.75p | 23.50p | 22.30p | 22.75p | 32751 |
20/02/2012 | 23.50p | 23.50p | 22.00p | 22.75p | 221197 |
17/02/2012 | 22.00p | 22.25p | 21.71p | 22.25p | 29062 |
16/02/2012 | 22.00p | 22.00p | 21.71p | 22.00p | 12456 |
15/02/2012 | 22.00p | 22.50p | 21.50p | 22.00p | 1452405 |
14/02/2012 | 22.00p | 22.30p | 22.00p | 22.00p | 441 |
13/02/2012 | 22.25p | 22.90p | 21.70p | 22.00p | 140446 |
10/02/2012 | 21.50p | 23.00p | 21.35p | 22.25p | 157697 |
09/02/2012 | 21.50p | 22.00p | 21.35p | 21.50p | 55500 |
08/02/2012 | 21.50p | 22.87p | 21.00p | 21.50p | 156330 |
07/02/2012 | 21.50p | 21.95p | 21.00p | 21.50p | 33292 |
06/02/2012 | 21.50p | 22.00p | 21.00p | 21.50p | 118149 |
03/02/2012 | 21.50p | 22.00p | 21.05p | 21.50p | 105858 |
02/02/2012 | 21.50p | 21.89p | 21.00p | 21.50p | 44056 |
01/02/2012 | 21.00p | 21.89p | 20.74p | 21.50p | 96939 |
31/01/2012 | 20.50p | 21.50p | 20.50p | 21.00p | 109794 |
30/01/2012 | 19.50p | 21.00p | 19.33p | 20.50p | 114382 |
27/01/2012 | 19.50p | 19.77p | 19.00p | 19.50p | 3945138 |
26/01/2012 | 19.50p | 19.50p | 19.33p | 19.50p | 9902 |
25/01/2012 | 19.50p | 19.80p | 19.50p | 19.50p | 0 |
24/01/2012 | 19.50p | 19.80p | 19.50p | 19.50p | 0 |
23/01/2012 | 19.50p | 19.80p | 19.50p | 19.50p | 29950 |
20/01/2012 | 20.00p | 20.00p | 19.00p | 19.50p | 74124 |
19/01/2012 | 19.50p | 21.00p | 19.42p | 20.00p | 1310872 |
18/01/2012 | 19.50p | 19.77p | 19.39p | 19.50p | 20481 |
17/01/2012 | 19.25p | 20.00p | 19.25p | 19.50p | 41800 |
16/01/2012 | 19.75p | 21.00p | 19.38p | 19.50p | 107480 |
13/01/2012 | 18.00p | 20.50p | 18.00p | 19.50p | 704450 |
12/01/2012 | 17.50p | 18.50p | 17.50p | 18.00p | 724007 |
11/01/2012 | 17.50p | 18.00p | 17.50p | 17.50p | 6895 |
10/01/2012 | 17.50p | 18.00p | 17.50p | 17.50p | 1236 |
09/01/2012 | 17.50p | 18.00p | 17.50p | 17.50p | 5499 |
06/01/2012 | 17.50p | 19.00p | 17.50p | 17.50p | 62088 |
05/01/2012 | 17.50p | 17.89p | 17.18p | 17.50p | 16503 |
04/01/2012 | 17.50p | 17.70p | 17.50p | 17.50p | 37500 |
03/01/2012 | 17.50p | 17.70p | 17.50p | 17.50p | 988 |
30/12/2011 | 17.50p | 17.50p | 17.16p | 17.50p | 0 |
29/12/2011 | 17.50p | 17.50p | 17.16p | 17.50p | 2000 |
28/12/2011 | 17.50p | 17.70p | 17.00p | 17.50p | 0 |
23/12/2011 | 17.50p | 17.70p | 17.00p | 17.50p | 0 |
22/12/2011 | 17.50p | 17.70p | 17.00p | 17.50p | 20362 |
21/12/2011 | 17.50p | 17.70p | 17.50p | 17.50p | 4200 |
20/12/2011 | 17.50p | 17.70p | 17.50p | 17.50p | 1000 |
19/12/2011 | 17.50p | 17.71p | 17.00p | 17.50p | 68435 |
16/12/2011 | 17.50p | 17.71p | 17.50p | 17.50p | 1715 |
15/12/2011 | 17.50p | 17.71p | 17.50p | 17.50p | 6180 |
14/12/2011 | 17.50p | 17.81p | 17.25p | 17.50p | 62222 |
13/12/2011 | 17.50p | 17.71p | 17.50p | 17.50p | 6000 |
12/12/2011 | 17.50p | 17.50p | 17.11p | 17.50p | 3687 |
09/12/2011 | 17.50p | 17.81p | 17.50p | 17.50p | 19624 |
08/12/2011 | 17.50p | 17.81p | 17.50p | 17.50p | 21789 |
07/12/2011 | 16.50p | 17.55p | 16.50p | 17.50p | 98498 |
06/12/2011 | 16.75p | 17.05p | 16.75p | 16.75p | 1000 |
05/12/2011 | 17.50p | 17.55p | 16.11p | 16.75p | 33848 |
02/12/2011 | 17.25p | 17.50p | 16.00p | 17.50p | 575750 |
01/12/2011 | 17.25p | 17.25p | 17.00p | 17.25p | 131529 |
30/11/2011 | 16.75p | 17.25p | 16.75p | 17.25p | 59063 |
29/11/2011 | 16.75p | 17.00p | 16.50p | 16.75p | 25893 |
28/11/2011 | 16.75p | 16.75p | 16.50p | 16.75p | 238514 |
25/11/2011 | 17.00p | 17.00p | 16.50p | 16.75p | 676694 |
24/11/2011 | 17.25p | 17.25p | 16.50p | 17.00p | 121213 |
23/11/2011 | 16.88p | 16.88p | 16.50p | 16.63p | 480000 |
22/11/2011 | 16.88p | 16.95p | 16.25p | 16.88p | 40037 |
21/11/2011 | 17.00p | 17.37p | 16.50p | 16.88p | 53640 |
18/11/2011 | 17.00p | 17.31p | 16.55p | 17.00p | 9067 |
17/11/2011 | 17.38p | 17.38p | 16.50p | 17.00p | 295906 |
16/11/2011 | 17.38p | 17.39p | 17.00p | 17.38p | 138424 |
15/11/2011 | 17.38p | 17.40p | 17.00p | 17.38p | 57640 |
14/11/2011 | 17.50p | 17.50p | 17.01p | 17.38p | 52105 |
11/11/2011 | 17.50p | 17.87p | 17.00p | 17.50p | 131553 |
10/11/2011 | 18.00p | 18.00p | 17.00p | 17.50p | 62215 |
09/11/2011 | 18.13p | 18.13p | 17.51p | 18.00p | 3500 |
08/11/2011 | 18.38p | 18.38p | 18.00p | 18.13p | 1000 |
07/11/2011 | 18.25p | 18.38p | 18.00p | 18.38p | 30518 |
04/11/2011 | 18.75p | 18.75p | 18.00p | 18.25p | 28000 |
03/11/2011 | 18.75p | 18.75p | 18.00p | 18.75p | 25000 |
02/11/2011 | 19.00p | 19.38p | 18.50p | 18.75p | 0 |
01/11/2011 | 19.00p | 19.38p | 18.50p | 19.00p | 33329 |
31/10/2011 | 18.75p | 19.70p | 18.38p | 18.75p | 19276 |
28/10/2011 | 18.75p | 18.75p | 18.30p | 18.75p | 10000 |
27/10/2011 | 18.75p | 19.45p | 18.75p | 18.75p | 16929 |
26/10/2011 | 19.00p | 19.00p | 18.00p | 18.75p | 73725 |
25/10/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
24/10/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 14500 |
21/10/2011 | 19.00p | 19.00p | 18.65p | 19.00p | 7027 |
20/10/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 1006703 |
19/10/2011 | 19.00p | 19.00p | 18.60p | 19.00p | 51000 |
18/10/2011 | 19.00p | 19.41p | 18.99p | 19.00p | 5158 |
17/10/2011 | 19.00p | 19.36p | 19.00p | 19.00p | 0 |
14/10/2011 | 19.00p | 19.36p | 19.00p | 19.00p | 0 |
13/10/2011 | 19.13p | 19.36p | 19.00p | 19.00p | 6000 |
12/10/2011 | 19.13p | 19.36p | 18.77p | 19.13p | 10257 |
11/10/2011 | 18.75p | 20.00p | 18.75p | 19.13p | 25000 |
10/10/2011 | 18.25p | 19.25p | 17.76p | 18.75p | 103766 |
07/10/2011 | 18.13p | 18.75p | 18.13p | 18.25p | 2500 |
06/10/2011 | 17.38p | 18.50p | 17.38p | 18.13p | 585445 |
05/10/2011 | 17.38p | 17.45p | 17.25p | 17.38p | 172284 |
04/10/2011 | 17.63p | 17.63p | 17.25p | 17.38p | 175000 |
03/10/2011 | 17.63p | 17.80p | 17.25p | 17.63p | 42818 |
30/09/2011 | 17.63p | 17.63p | 17.25p | 17.63p | 11087 |
29/09/2011 | 17.63p | 17.63p | 17.25p | 17.63p | 56338 |
28/09/2011 | 17.38p | 17.79p | 17.25p | 17.63p | 76331 |
*Close Price adjusted for both dividends and splits