Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
10/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
09/02/2010 | 16.50p | 16.50p | 16.00p | 16.50p | 11672 |
08/02/2010 | 17.00p | 17.00p | 16.50p | 16.50p | 70066 |
05/02/2010 | 17.75p | 17.75p | 16.50p | 17.00p | 63000 |
04/02/2010 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
03/02/2010 | 18.50p | 18.50p | 17.25p | 17.75p | 119946 |
02/02/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
01/02/2010 | 18.25p | 18.50p | 18.25p | 18.50p | 0 |
29/01/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
28/01/2010 | 18.75p | 18.75p | 17.50p | 18.25p | 8100 |
27/01/2010 | 18.75p | 18.75p | 18.08p | 18.75p | 4766 |
26/01/2010 | 19.25p | 19.25p | 18.50p | 18.75p | 15000 |
25/01/2010 | 19.25p | 19.25p | 18.50p | 19.25p | 27183 |
22/01/2010 | 19.50p | 19.50p | 18.63p | 19.25p | 11111 |
21/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
20/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
19/01/2010 | 20.00p | 20.00p | 19.00p | 19.50p | 121499 |
18/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
15/01/2010 | 20.00p | 20.96p | 19.62p | 20.00p | 3050 |
14/01/2010 | 20.00p | 20.00p | 19.62p | 20.00p | 7496 |
13/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
12/01/2010 | 20.00p | 20.00p | 19.62p | 20.00p | 500 |
11/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
08/01/2010 | 19.75p | 20.50p | 19.75p | 20.00p | 4611 |
07/01/2010 | 19.75p | 20.50p | 19.75p | 19.75p | 17414 |
06/01/2010 | 19.75p | 19.75p | 19.44p | 19.75p | 11040 |
05/01/2010 | 18.00p | 20.00p | 18.00p | 19.75p | 48482 |
04/01/2010 | 16.75p | 18.75p | 16.63p | 18.00p | 73138 |
31/12/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
30/12/2009 | 16.50p | 17.00p | 16.50p | 16.50p | 40000 |
29/12/2009 | 16.50p | 17.00p | 16.50p | 16.50p | 7550 |
24/12/2009 | 16.50p | 16.95p | 16.50p | 16.50p | 3800 |
23/12/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
22/12/2009 | 16.50p | 16.95p | 16.17p | 16.50p | 10285 |
21/12/2009 | 16.50p | 16.50p | 16.13p | 16.50p | 6500 |
18/12/2009 | 16.50p | 16.50p | 16.13p | 16.50p | 2560 |
17/12/2009 | 16.50p | 17.00p | 16.13p | 16.50p | 32223 |
16/12/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
15/12/2009 | 16.25p | 17.00p | 16.25p | 16.50p | 58000 |
14/12/2009 | 16.25p | 17.00p | 15.70p | 16.25p | 2256 |
11/12/2009 | 16.25p | 16.25p | 15.70p | 16.25p | 400 |
10/12/2009 | 16.25p | 17.00p | 16.25p | 16.25p | 65000 |
09/12/2009 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
08/12/2009 | 15.75p | 16.31p | 15.75p | 16.25p | 15000 |
07/12/2009 | 15.75p | 15.75p | 15.00p | 15.75p | 1922 |
04/12/2009 | 15.75p | 15.87p | 15.20p | 15.75p | 6299 |
03/12/2009 | 15.75p | 15.75p | 15.00p | 15.75p | 2500 |
02/12/2009 | 15.75p | 15.75p | 15.20p | 15.75p | 1050 |
01/12/2009 | 15.75p | 15.87p | 15.00p | 15.75p | 31750 |
30/11/2009 | 17.25p | 17.25p | 15.20p | 15.75p | 80100 |
27/11/2009 | 17.25p | 17.25p | 16.50p | 17.25p | 3371 |
26/11/2009 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
25/11/2009 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
24/11/2009 | 17.25p | 17.25p | 16.50p | 17.25p | 5000 |
23/11/2009 | 17.25p | 17.25p | 16.50p | 17.25p | 3225 |
20/11/2009 | 17.25p | 17.25p | 16.70p | 17.25p | 1000 |
19/11/2009 | 17.75p | 17.75p | 16.70p | 17.25p | 118200 |
18/11/2009 | 18.25p | 18.25p | 17.00p | 17.75p | 24404 |
17/11/2009 | 18.25p | 18.25p | 17.50p | 18.25p | 12951 |
16/11/2009 | 18.25p | 18.25p | 17.50p | 18.25p | 9064 |
13/11/2009 | 18.50p | 18.50p | 17.50p | 18.25p | 15421 |
12/11/2009 | 18.50p | 18.70p | 17.50p | 18.50p | 11174 |
11/11/2009 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
10/11/2009 | 18.75p | 18.70p | 17.50p | 18.50p | 31045 |
09/11/2009 | 18.25p | 19.50p | 17.58p | 18.25p | 23783 |
06/11/2009 | 18.50p | 18.25p | 17.58p | 18.25p | 3000 |
05/11/2009 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
04/11/2009 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
03/11/2009 | 18.50p | 18.25p | 18.00p | 18.25p | 7500 |
02/11/2009 | 18.50p | 18.50p | 18.05p | 18.50p | 2075 |
30/10/2009 | 18.25p | 18.75p | 18.05p | 18.50p | 18000 |
29/10/2009 | 18.75p | 18.25p | 17.68p | 18.25p | 5000 |
28/10/2009 | 18.75p | 18.75p | 18.20p | 18.75p | 6000 |
27/10/2009 | 18.75p | 19.00p | 18.13p | 18.75p | 13000 |
26/10/2009 | 19.50p | 19.09p | 18.18p | 18.75p | 28000 |
23/10/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
22/10/2009 | 20.25p | 19.80p | 19.00p | 19.50p | 32119 |
21/10/2009 | 22.00p | 21.50p | 19.00p | 20.25p | 40090 |
20/10/2009 | 22.25p | 22.25p | 22.00p | 22.00p | 246022 |
19/10/2009 | 22.75p | 22.75p | 22.25p | 22.25p | 0 |
16/10/2009 | 22.50p | 22.75p | 22.50p | 22.75p | 7500 |
15/10/2009 | 22.75p | 23.50p | 22.00p | 22.50p | 140326 |
14/10/2009 | 22.25p | 23.00p | 22.24p | 22.75p | 40891 |
13/10/2009 | 22.25p | 23.00p | 21.63p | 22.25p | 22000 |
12/10/2009 | 21.50p | 23.00p | 21.20p | 22.25p | 15383 |
09/10/2009 | 21.50p | 22.00p | 21.20p | 21.50p | 12478 |
08/10/2009 | 21.50p | 22.00p | 21.02p | 21.50p | 228142 |
07/10/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
06/10/2009 | 21.50p | 22.96p | 21.00p | 21.50p | 59542 |
05/10/2009 | 19.75p | 22.00p | 20.47p | 21.50p | 38024 |
02/10/2009 | 20.00p | 20.47p | 19.42p | 19.75p | 36748 |
01/10/2009 | 18.75p | 20.63p | 19.31p | 20.00p | 66186 |
30/09/2009 | 18.75p | 18.75p | 18.00p | 18.75p | 65000 |
29/09/2009 | 18.75p | 18.75p | 18.08p | 18.75p | 3810 |
28/09/2009 | 18.75p | 18.75p | 18.50p | 18.50p | 0 |
25/09/2009 | 18.75p | 19.00p | 18.03p | 18.75p | 80000 |
24/09/2009 | 18.75p | 18.75p | 18.28p | 18.75p | 7000 |
23/09/2009 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
22/09/2009 | 19.25p | 19.00p | 18.45p | 18.75p | 110550 |
21/09/2009 | 19.75p | 19.25p | 18.64p | 19.25p | 10286 |
*Close Price adjusted for both dividends and splits