Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2010 | 37.00p | 37.50p | 34.00p | 37.00p | 4759 |
04/03/2010 | 37.00p | 37.95p | 37.00p | 37.50p | 9000 |
03/03/2010 | 37.50p | 37.50p | 34.00p | 37.00p | 6019 |
02/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
01/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
26/02/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
25/02/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
24/02/2010 | 37.50p | 38.50p | 37.50p | 37.50p | 15000 |
23/02/2010 | 38.00p | 40.70p | 34.00p | 37.50p | 12500 |
22/02/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
19/02/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
18/02/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
17/02/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
16/02/2010 | 38.00p | 38.00p | 35.50p | 38.00p | 3452 |
15/02/2010 | 37.50p | 40.70p | 37.50p | 38.00p | 608 |
12/02/2010 | 36.00p | 37.50p | 36.00p | 37.50p | 1366 |
11/02/2010 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
10/02/2010 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
09/02/2010 | 37.00p | 37.00p | 36.00p | 36.00p | 0 |
08/02/2010 | 38.00p | 38.00p | 37.00p | 37.00p | 227 |
05/02/2010 | 39.00p | 39.60p | 38.00p | 38.00p | 60 |
04/02/2010 | 39.00p | 39.60p | 39.00p | 39.00p | 2238 |
03/02/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
02/02/2010 | 38.00p | 39.60p | 38.00p | 39.00p | 2500 |
01/02/2010 | 40.00p | 40.00p | 37.00p | 38.00p | 12714 |
29/01/2010 | 37.50p | 40.56p | 37.50p | 40.00p | 8500 |
28/01/2010 | 38.50p | 38.50p | 35.00p | 37.50p | 4454 |
27/01/2010 | 43.50p | 43.50p | 36.00p | 38.50p | 20560 |
26/01/2010 | 44.50p | 44.50p | 40.00p | 43.50p | 10100 |
25/01/2010 | 44.50p | 44.50p | 41.50p | 44.50p | 2071 |
22/01/2010 | 49.50p | 49.50p | 44.50p | 44.50p | 6500 |
21/01/2010 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
20/01/2010 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
19/01/2010 | 49.50p | 51.40p | 47.00p | 49.50p | 2000 |
18/01/2010 | 44.50p | 50.00p | 44.50p | 49.50p | 25059 |
15/01/2010 | 42.50p | 44.50p | 42.50p | 44.50p | 0 |
14/01/2010 | 42.50p | 44.75p | 42.50p | 42.50p | 553 |
13/01/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
12/01/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
11/01/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
08/01/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
07/01/2010 | 43.50p | 43.50p | 42.50p | 42.50p | 0 |
06/01/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
05/01/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
04/01/2010 | 43.50p | 46.00p | 43.50p | 43.50p | 10000 |
31/12/2009 | 42.50p | 44.40p | 42.50p | 43.50p | 4454 |
30/12/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
29/12/2009 | 43.50p | 43.50p | 42.50p | 42.50p | 0 |
24/12/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
23/12/2009 | 41.50p | 43.00p | 41.50p | 42.50p | 4605 |
22/12/2009 | 41.50p | 42.50p | 38.00p | 41.50p | 5000 |
21/12/2009 | 41.50p | 41.50p | 38.07p | 41.50p | 1000 |
18/12/2009 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
17/12/2009 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
16/12/2009 | 38.50p | 41.50p | 37.00p | 41.50p | 593 |
15/12/2009 | 37.00p | 38.80p | 37.00p | 37.00p | 638 |
14/12/2009 | 37.00p | 38.50p | 37.00p | 38.50p | 0 |
11/12/2009 | 37.00p | 38.80p | 37.00p | 37.00p | 1500 |
10/12/2009 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
09/12/2009 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
08/12/2009 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
07/12/2009 | 37.00p | 38.80p | 37.00p | 37.00p | 2500 |
04/12/2009 | 38.50p | 38.50p | 33.00p | 37.00p | 9000 |
03/12/2009 | 37.50p | 37.50p | 35.04p | 37.00p | 319 |
02/12/2009 | 37.50p | 39.45p | 37.50p | 37.50p | 1000 |
01/12/2009 | 38.50p | 39.45p | 37.50p | 37.50p | 1235 |
30/11/2009 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
27/11/2009 | 38.50p | 41.23p | 38.50p | 38.50p | 69 |
26/11/2009 | 40.00p | 40.53p | 38.00p | 38.50p | 8136 |
25/11/2009 | 40.00p | 41.16p | 38.28p | 40.00p | 9019 |
24/11/2009 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
23/11/2009 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
20/11/2009 | 39.50p | 40.00p | 39.50p | 40.00p | 0 |
19/11/2009 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
18/11/2009 | 39.50p | 40.90p | 39.50p | 39.50p | 1110 |
17/11/2009 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
16/11/2009 | 39.50p | 39.50p | 37.35p | 39.50p | 339 |
13/11/2009 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
12/11/2009 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
11/11/2009 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
10/11/2009 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
09/11/2009 | 39.50p | 39.50p | 37.35p | 39.50p | 1287 |
06/11/2009 | 38.50p | 39.50p | 38.50p | 39.50p | 0 |
05/11/2009 | 39.50p | 38.50p | 35.00p | 38.50p | 7000 |
04/11/2009 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
03/11/2009 | 36.50p | 39.50p | 36.50p | 39.50p | 1283 |
02/11/2009 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
30/10/2009 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
29/10/2009 | 41.50p | 41.50p | 35.50p | 36.50p | 24918 |
28/10/2009 | 45.50p | 45.50p | 40.50p | 41.50p | 10000 |
27/10/2009 | 49.50p | 49.50p | 45.50p | 45.50p | 3500 |
26/10/2009 | 50.00p | 49.00p | 46.66p | 49.00p | 6000 |
23/10/2009 | 51.50p | 52.50p | 47.00p | 50.00p | 15860 |
22/10/2009 | 51.50p | 53.40p | 49.55p | 51.50p | 5654 |
21/10/2009 | 50.50p | 51.50p | 50.50p | 51.50p | 8819 |
20/10/2009 | 49.50p | 50.50p | 49.50p | 50.50p | 871 |
19/10/2009 | 47.00p | 57.00p | 48.00p | 49.50p | 99758 |
16/10/2009 | 42.50p | 49.00p | 44.65p | 47.00p | 29670 |
15/10/2009 | 41.00p | 42.50p | 41.00p | 42.50p | 1500 |
14/10/2009 | 43.00p | 43.28p | 41.00p | 41.00p | 425 |
13/10/2009 | 46.50p | 49.28p | 42.00p | 43.00p | 11645 |
12/10/2009 | 36.00p | 44.50p | 36.00p | 44.50p | 42907 |
09/10/2009 | 36.50p | 38.00p | 33.42p | 36.00p | 5000 |
08/10/2009 | 35.00p | 38.74p | 33.20p | 36.50p | 5001 |
07/10/2009 | 38.00p | 36.07p | 30.35p | 35.00p | 11344 |
06/10/2009 | 39.00p | 38.45p | 36.00p | 38.00p | 15200 |
05/10/2009 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
02/10/2009 | 40.50p | 41.79p | 36.30p | 39.00p | 5318 |
01/10/2009 | 42.50p | 41.70p | 40.25p | 40.50p | 2845 |
30/09/2009 | 42.50p | 43.70p | 40.00p | 42.50p | 7888 |
29/09/2009 | 48.00p | 48.00p | 42.50p | 42.50p | 35035 |
28/09/2009 | 47.50p | 48.00p | 45.00p | 48.00p | 1054 |
25/09/2009 | 47.50p | 47.50p | 45.25p | 47.50p | 500 |
24/09/2009 | 48.00p | 49.00p | 49.00p | 47.50p | 1000 |
23/09/2009 | 48.00p | 50.04p | 48.00p | 48.00p | 3000 |
22/09/2009 | 48.00p | 50.04p | 48.00p | 48.00p | 566 |
21/09/2009 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
*Close Price adjusted for both dividends and splits