Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2010 | 20.00p | 20.15p | 18.00p | 18.75p | 382000 |
29/11/2010 | 21.25p | 21.25p | 19.00p | 20.00p | 143259 |
26/11/2010 | 19.50p | 22.50p | 19.40p | 20.50p | 379904 |
25/11/2010 | 18.25p | 21.00p | 18.10p | 19.50p | 715795 |
24/11/2010 | 17.75p | 18.40p | 17.50p | 18.25p | 195988 |
23/11/2010 | 19.00p | 19.00p | 17.25p | 17.75p | 133033 |
22/11/2010 | 17.75p | 19.00p | 17.00p | 18.50p | 659354 |
19/11/2010 | 17.00p | 19.00p | 16.85p | 17.75p | 181256 |
18/11/2010 | 16.25p | 17.50p | 15.20p | 17.00p | 250152 |
17/11/2010 | 16.25p | 19.10p | 16.00p | 16.25p | 197866 |
16/11/2010 | 18.25p | 18.25p | 15.65p | 16.25p | 152860 |
15/11/2010 | 19.00p | 19.40p | 17.50p | 18.25p | 162554 |
12/11/2010 | 19.25p | 20.00p | 18.50p | 19.00p | 222971 |
11/11/2010 | 20.50p | 21.00p | 18.00p | 18.50p | 426492 |
10/11/2010 | 19.25p | 21.40p | 19.05p | 20.50p | 258934 |
09/11/2010 | 17.00p | 22.35p | 16.80p | 19.25p | 749168 |
08/11/2010 | 14.50p | 17.50p | 13.70p | 17.00p | 324473 |
05/11/2010 | 14.00p | 15.10p | 13.30p | 14.50p | 107177 |
04/11/2010 | 14.50p | 14.75p | 12.50p | 14.00p | 390696 |
03/11/2010 | 14.75p | 15.00p | 13.00p | 14.50p | 149813 |
02/11/2010 | 15.00p | 15.00p | 14.50p | 14.75p | 116163 |
01/11/2010 | 16.00p | 16.25p | 14.50p | 15.00p | 162622 |
29/10/2010 | 16.00p | 16.00p | 14.50p | 16.00p | 185484 |
28/10/2010 | 15.75p | 16.67p | 12.55p | 16.00p | 272045 |
27/10/2010 | 17.25p | 17.25p | 14.05p | 15.75p | 187023 |
26/10/2010 | 17.25p | 17.25p | 15.55p | 17.25p | 52777 |
25/10/2010 | 17.25p | 17.25p | 16.00p | 17.25p | 47100 |
22/10/2010 | 17.50p | 17.73p | 16.00p | 17.25p | 48815 |
21/10/2010 | 17.50p | 18.00p | 17.00p | 17.50p | 100539 |
20/10/2010 | 17.00p | 17.95p | 16.65p | 17.50p | 178258 |
19/10/2010 | 17.00p | 17.90p | 15.65p | 17.00p | 90302 |
18/10/2010 | 17.50p | 19.25p | 16.08p | 17.00p | 45806 |
15/10/2010 | 17.75p | 18.47p | 15.00p | 17.00p | 230973 |
14/10/2010 | 17.50p | 19.00p | 17.40p | 17.75p | 41815 |
13/10/2010 | 17.75p | 18.00p | 17.00p | 17.50p | 69996 |
12/10/2010 | 18.50p | 18.50p | 17.00p | 17.75p | 156122 |
11/10/2010 | 18.50p | 18.50p | 16.50p | 18.50p | 63107 |
08/10/2010 | 17.50p | 20.00p | 17.00p | 18.50p | 142836 |
07/10/2010 | 18.25p | 18.25p | 16.50p | 17.50p | 260687 |
06/10/2010 | 18.50p | 18.50p | 16.50p | 18.25p | 50207 |
05/10/2010 | 18.50p | 18.50p | 17.50p | 18.50p | 68556 |
04/10/2010 | 18.75p | 19.95p | 16.75p | 18.50p | 128767 |
01/10/2010 | 19.00p | 20.00p | 15.18p | 18.75p | 319179 |
30/09/2010 | 20.50p | 20.80p | 17.05p | 19.00p | 852518 |
29/09/2010 | 22.00p | 24.90p | 21.80p | 22.00p | 193635 |
28/09/2010 | 22.25p | 24.00p | 21.00p | 22.00p | 111748 |
27/09/2010 | 21.25p | 25.00p | 20.75p | 22.25p | 242692 |
24/09/2010 | 21.25p | 22.00p | 20.00p | 21.25p | 76737 |
23/09/2010 | 22.50p | 22.50p | 20.00p | 21.25p | 98133 |
22/09/2010 | 22.00p | 25.40p | 20.50p | 22.50p | 510068 |
21/09/2010 | 20.00p | 22.50p | 19.75p | 22.00p | 169168 |
20/09/2010 | 19.75p | 20.50p | 19.50p | 20.00p | 95666 |
17/09/2010 | 20.00p | 20.25p | 19.50p | 19.75p | 86994 |
16/09/2010 | 20.50p | 20.87p | 18.25p | 20.00p | 169903 |
15/09/2010 | 20.50p | 21.00p | 19.50p | 20.50p | 165333 |
14/09/2010 | 20.75p | 21.12p | 20.00p | 20.50p | 40227 |
13/09/2010 | 21.50p | 21.80p | 19.00p | 20.75p | 150680 |
10/09/2010 | 23.25p | 23.25p | 19.00p | 21.50p | 88865 |
09/09/2010 | 21.00p | 23.78p | 20.75p | 23.25p | 240032 |
08/09/2010 | 20.25p | 21.80p | 19.50p | 21.00p | 145481 |
07/09/2010 | 20.25p | 20.50p | 19.50p | 20.25p | 79217 |
06/09/2010 | 20.00p | 20.99p | 19.02p | 20.25p | 65403 |
03/09/2010 | 19.50p | 20.00p | 19.30p | 20.00p | 69989 |
02/09/2010 | 19.50p | 20.00p | 19.15p | 19.50p | 79315 |
01/09/2010 | 19.75p | 19.75p | 17.50p | 19.50p | 119708 |
31/08/2010 | 19.75p | 20.50p | 19.00p | 19.75p | 81088 |
27/08/2010 | 19.50p | 20.50p | 18.75p | 19.75p | 229872 |
26/08/2010 | 20.00p | 20.15p | 17.50p | 19.50p | 76908 |
25/08/2010 | 20.75p | 20.75p | 17.50p | 20.00p | 63489 |
24/08/2010 | 21.00p | 21.00p | 20.00p | 20.75p | 51072 |
23/08/2010 | 21.00p | 21.20p | 20.00p | 21.00p | 63101 |
20/08/2010 | 21.00p | 21.30p | 20.30p | 21.00p | 54036 |
19/08/2010 | 22.00p | 22.25p | 20.03p | 21.00p | 62964 |
18/08/2010 | 22.75p | 22.75p | 20.00p | 22.00p | 70811 |
17/08/2010 | 23.25p | 23.25p | 21.50p | 22.75p | 15882 |
16/08/2010 | 22.50p | 23.25p | 21.50p | 23.25p | 58790 |
13/08/2010 | 22.00p | 23.50p | 20.50p | 22.50p | 139381 |
12/08/2010 | 24.25p | 24.25p | 21.50p | 22.00p | 124709 |
11/08/2010 | 21.25p | 25.99p | 21.21p | 24.25p | 635397 |
10/08/2010 | 21.00p | 21.75p | 20.48p | 21.25p | 58084 |
09/08/2010 | 21.00p | 21.10p | 20.35p | 21.00p | 32763 |
06/08/2010 | 21.00p | 22.00p | 20.00p | 21.00p | 224705 |
05/08/2010 | 21.00p | 21.50p | 19.03p | 21.00p | 38009 |
04/08/2010 | 21.00p | 21.15p | 18.50p | 21.00p | 56266 |
03/08/2010 | 21.75p | 22.00p | 20.02p | 21.00p | 93802 |
02/08/2010 | 21.25p | 26.00p | 19.04p | 21.75p | 635323 |
30/07/2010 | 19.75p | 20.40p | 18.53p | 19.75p | 29852 |
29/07/2010 | 20.25p | 20.25p | 18.50p | 19.75p | 136465 |
28/07/2010 | 20.50p | 20.99p | 19.50p | 20.25p | 51902 |
27/07/2010 | 20.00p | 20.99p | 16.50p | 20.50p | 141386 |
26/07/2010 | 20.00p | 20.65p | 18.50p | 20.00p | 61096 |
23/07/2010 | 18.75p | 21.75p | 17.50p | 20.00p | 194002 |
22/07/2010 | 18.25p | 22.50p | 16.52p | 18.75p | 492017 |
21/07/2010 | 19.00p | 19.00p | 16.50p | 18.25p | 210591 |
20/07/2010 | 19.00p | 19.00p | 17.00p | 19.00p | 79730 |
19/07/2010 | 19.50p | 20.50p | 17.04p | 19.00p | 139335 |
16/07/2010 | 21.50p | 21.50p | 17.54p | 19.50p | 182757 |
15/07/2010 | 21.50p | 22.00p | 19.50p | 21.50p | 57492 |
14/07/2010 | 20.50p | 21.50p | 19.50p | 21.50p | 83138 |
13/07/2010 | 21.50p | 21.50p | 19.50p | 20.50p | 150241 |
12/07/2010 | 22.25p | 22.75p | 20.00p | 21.50p | 243753 |
09/07/2010 | 21.75p | 24.65p | 21.40p | 22.25p | 309269 |
08/07/2010 | 21.50p | 22.48p | 20.55p | 21.75p | 173159 |
07/07/2010 | 23.75p | 23.75p | 20.00p | 21.50p | 440516 |
06/07/2010 | 21.75p | 25.90p | 20.50p | 23.75p | 296330 |
05/07/2010 | 23.25p | 23.50p | 20.50p | 21.75p | 119826 |
02/07/2010 | 24.25p | 24.25p | 22.00p | 23.25p | 121321 |
01/07/2010 | 24.50p | 25.48p | 23.50p | 24.25p | 94099 |
30/06/2010 | 25.00p | 25.48p | 21.25p | 24.50p | 170588 |
29/06/2010 | 24.00p | 25.90p | 23.80p | 25.25p | 195503 |
28/06/2010 | 26.75p | 26.75p | 23.50p | 24.00p | 236137 |
25/06/2010 | 28.25p | 28.25p | 25.00p | 26.75p | 51788 |
24/06/2010 | 25.00p | 30.00p | 24.80p | 28.25p | 343737 |
23/06/2010 | 24.50p | 26.00p | 22.83p | 25.00p | 138762 |
22/06/2010 | 26.25p | 26.50p | 23.50p | 24.50p | 137276 |
21/06/2010 | 27.25p | 27.50p | 23.75p | 25.75p | 194017 |
18/06/2010 | 28.00p | 28.75p | 25.50p | 27.25p | 219888 |
17/06/2010 | 26.25p | 28.60p | 25.85p | 28.00p | 266212 |
16/06/2010 | 23.75p | 30.20p | 23.75p | 26.25p | 717581 |
15/06/2010 | 25.25p | 25.25p | 22.50p | 24.25p | 165774 |
14/06/2010 | 25.75p | 27.43p | 23.50p | 25.25p | 108163 |
11/06/2010 | 24.00p | 32.00p | 23.30p | 25.75p | 1148212 |
10/06/2010 | 23.00p | 24.40p | 20.55p | 24.00p | 218363 |
09/06/2010 | 23.75p | 23.75p | 21.50p | 23.00p | 192512 |
08/06/2010 | 26.00p | 26.05p | 22.50p | 23.75p | 534657 |
07/06/2010 | 28.25p | 28.25p | 25.35p | 26.00p | 475906 |
04/06/2010 | 29.75p | 29.75p | 25.00p | 27.50p | 447985 |
03/06/2010 | 28.75p | 30.97p | 27.50p | 29.75p | 250792 |
02/06/2010 | 30.50p | 33.00p | 26.50p | 28.75p | 500078 |
01/06/2010 | 32.25p | 33.00p | 27.50p | 30.00p | 770006 |
28/05/2010 | 46.25p | 46.75p | 30.00p | 32.25p | 2139074 |
27/05/2010 | 40.50p | 44.98p | 40.50p | 43.75p | 213520 |
26/05/2010 | 38.75p | 42.50p | 38.75p | 40.50p | 217250 |
25/05/2010 | 41.25p | 42.48p | 38.00p | 38.75p | 220083 |
24/05/2010 | 38.00p | 46.50p | 38.00p | 42.00p | 402980 |
21/05/2010 | 37.25p | 40.00p | 37.25p | 38.00p | 268932 |
20/05/2010 | 40.00p | 40.00p | 37.25p | 37.25p | 309430 |
19/05/2010 | 44.50p | 49.75p | 37.53p | 40.00p | 1089909 |
18/05/2010 | 33.00p | 52.50p | 32.50p | 44.50p | 2819310 |
17/05/2010 | 33.75p | 34.25p | 30.10p | 31.50p | 161293 |
14/05/2010 | 34.50p | 34.60p | 32.00p | 33.75p | 123712 |
13/05/2010 | 32.50p | 34.50p | 31.60p | 34.50p | 163703 |
12/05/2010 | 33.50p | 35.50p | 32.00p | 32.50p | 305459 |
11/05/2010 | 34.25p | 34.25p | 30.25p | 33.50p | 372917 |
10/05/2010 | 33.25p | 37.50p | 32.25p | 34.25p | 351440 |
07/05/2010 | 35.00p | 34.98p | 32.50p | 33.25p | 169644 |
06/05/2010 | 35.25p | 35.47p | 34.00p | 35.00p | 143171 |
05/05/2010 | 36.75p | 37.00p | 33.65p | 35.25p | 333209 |
04/05/2010 | 39.50p | 39.50p | 36.00p | 36.75p | 264635 |
30/04/2010 | 40.25p | 40.25p | 38.03p | 39.50p | 82145 |
29/04/2010 | 41.50p | 41.50p | 39.00p | 40.25p | 142304 |
28/04/2010 | 42.50p | 42.50p | 39.00p | 41.50p | 183015 |
27/04/2010 | 43.50p | 43.50p | 40.00p | 42.50p | 204373 |
26/04/2010 | 44.50p | 45.00p | 41.53p | 43.50p | 207383 |
23/04/2010 | 42.75p | 44.50p | 42.52p | 43.75p | 151013 |
22/04/2010 | 42.50p | 43.50p | 42.01p | 42.75p | 97383 |
21/04/2010 | 42.75p | 43.20p | 42.00p | 42.50p | 162283 |
20/04/2010 | 44.25p | 44.25p | 41.90p | 42.75p | 192709 |
19/04/2010 | 42.25p | 45.50p | 41.90p | 44.25p | 264864 |
16/04/2010 | 43.00p | 43.00p | 41.50p | 42.25p | 140393 |
15/04/2010 | 43.25p | 43.60p | 41.75p | 43.00p | 132920 |
14/04/2010 | 43.25p | 44.50p | 40.50p | 43.25p | 474867 |
13/04/2010 | 42.25p | 44.00p | 41.50p | 43.25p | 354045 |
12/04/2010 | 44.25p | 44.50p | 41.50p | 42.25p | 108983 |
09/04/2010 | 44.50p | 44.50p | 42.50p | 44.25p | 106946 |
08/04/2010 | 41.25p | 46.25p | 40.75p | 44.50p | 525398 |
07/04/2010 | 41.75p | 42.50p | 40.01p | 41.25p | 258268 |
06/04/2010 | 43.25p | 43.75p | 41.00p | 41.75p | 184239 |
01/04/2010 | 43.25p | 43.75p | 41.00p | 43.25p | 608033 |
31/03/2010 | 48.75p | 48.75p | 41.05p | 43.00p | 1508611 |
30/03/2010 | 50.75p | 52.00p | 46.00p | 48.75p | 356298 |
29/03/2010 | 51.00p | 51.25p | 48.50p | 50.75p | 308829 |
26/03/2010 | 53.00p | 53.00p | 49.50p | 51.00p | 127337 |
25/03/2010 | 53.75p | 53.75p | 51.00p | 53.00p | 243166 |
24/03/2010 | 55.00p | 55.00p | 52.50p | 53.75p | 233935 |
23/03/2010 | 53.75p | 57.75p | 53.50p | 55.00p | 304542 |
22/03/2010 | 54.50p | 56.50p | 52.50p | 53.75p | 751966 |
19/03/2010 | 48.75p | 58.00p | 48.75p | 54.50p | 525919 |
18/03/2010 | 48.00p | 50.97p | 48.00p | 48.75p | 225702 |
17/03/2010 | 45.50p | 48.97p | 45.00p | 48.00p | 197884 |
16/03/2010 | 41.75p | 46.00p | 41.01p | 45.50p | 341764 |
15/03/2010 | 43.25p | 43.25p | 41.00p | 41.75p | 210040 |
12/03/2010 | 43.75p | 44.38p | 42.50p | 43.25p | 136016 |
11/03/2010 | 44.75p | 45.00p | 41.03p | 43.75p | 87178 |
10/03/2010 | 44.25p | 46.00p | 43.50p | 44.75p | 124758 |
09/03/2010 | 43.75p | 45.65p | 43.00p | 44.25p | 136173 |
08/03/2010 | 43.25p | 45.00p | 41.53p | 43.75p | 144015 |
05/03/2010 | 43.25p | 43.25p | 41.53p | 43.25p | 99044 |
04/03/2010 | 44.00p | 44.45p | 40.60p | 43.25p | 207205 |
03/03/2010 | 44.50p | 44.50p | 43.00p | 44.00p | 105229 |
02/03/2010 | 44.50p | 44.99p | 44.00p | 44.50p | 112692 |
01/03/2010 | 46.00p | 46.00p | 44.00p | 44.50p | 195977 |
26/02/2010 | 46.00p | 46.00p | 45.00p | 46.00p | 150275 |
25/02/2010 | 46.00p | 47.00p | 45.00p | 46.00p | 101814 |
24/02/2010 | 48.75p | 48.75p | 45.02p | 46.00p | 187841 |
23/02/2010 | 49.00p | 51.50p | 47.50p | 48.75p | 253846 |
22/02/2010 | 44.25p | 52.38p | 44.20p | 49.00p | 1057006 |
19/02/2010 | 45.50p | 45.50p | 43.00p | 44.25p | 335880 |
18/02/2010 | 47.50p | 47.50p | 43.50p | 45.50p | 390373 |
17/02/2010 | 46.25p | 48.00p | 45.00p | 46.75p | 202750 |
*Close Price adjusted for both dividends and splits