Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/06/2012 | 14.05p | 14.50p | 14.05p | 14.29p | 898506 |
15/06/2012 | 14.05p | 14.29p | 14.05p | 14.29p | 1165076 |
14/06/2012 | 14.05p | 14.29p | 14.05p | 14.29p | 476192 |
13/06/2012 | 14.05p | 14.53p | 13.80p | 14.05p | 2294687 |
12/06/2012 | 14.29p | 14.53p | 14.05p | 14.29p | 513958 |
11/06/2012 | 14.77p | 14.93p | 14.05p | 14.29p | 1706919 |
08/06/2012 | 14.53p | 14.63p | 14.29p | 14.53p | 408345 |
07/06/2012 | 14.53p | 15.00p | 14.05p | 15.00p | 554566 |
06/06/2012 | 14.05p | 14.77p | 13.81p | 14.77p | 1966429 |
01/06/2012 | 12.38p | 13.81p | 12.38p | 13.81p | 2892723 |
31/05/2012 | 13.34p | 13.81p | 12.86p | 12.86p | 3222350 |
30/05/2012 | 14.29p | 14.53p | 13.10p | 13.34p | 1885423 |
29/05/2012 | 14.29p | 14.49p | 14.05p | 14.29p | 836311 |
28/05/2012 | 14.77p | 14.77p | 13.77p | 14.29p | 1052492 |
25/05/2012 | 14.29p | 14.53p | 13.91p | 14.41p | 414853 |
24/05/2012 | 13.81p | 14.29p | 13.81p | 14.29p | 461525 |
23/05/2012 | 14.29p | 14.47p | 13.81p | 14.29p | 415911 |
22/05/2012 | 14.53p | 14.62p | 14.05p | 14.05p | 657683 |
21/05/2012 | 14.29p | 14.29p | 14.05p | 14.05p | 267258 |
18/05/2012 | 13.34p | 14.29p | 13.34p | 14.29p | 664072 |
17/05/2012 | 13.81p | 14.05p | 13.58p | 13.81p | 1738768 |
16/05/2012 | 13.81p | 14.29p | 13.12p | 13.81p | 1933862 |
15/05/2012 | 14.05p | 14.48p | 13.81p | 14.29p | 835973 |
14/05/2012 | 14.29p | 14.53p | 13.83p | 14.53p | 1585307 |
11/05/2012 | 14.05p | 14.53p | 14.05p | 14.53p | 771217 |
10/05/2012 | 14.29p | 14.77p | 14.29p | 14.77p | 475464 |
09/05/2012 | 14.77p | 14.77p | 14.05p | 14.29p | 2609330 |
08/05/2012 | 15.00p | 15.00p | 14.29p | 14.77p | 600492 |
04/05/2012 | 15.00p | 15.24p | 14.53p | 14.77p | 584695 |
03/05/2012 | 15.24p | 15.24p | 14.53p | 15.00p | 940801 |
02/05/2012 | 15.48p | 15.48p | 14.81p | 15.24p | 1131060 |
01/05/2012 | 16.20p | 16.20p | 15.15p | 15.72p | 168048 |
30/04/2012 | 15.24p | 15.96p | 15.00p | 15.24p | 339494 |
27/04/2012 | 14.29p | 15.74p | 14.29p | 15.72p | 1047889 |
26/04/2012 | 15.24p | 15.24p | 14.53p | 14.77p | 386092 |
25/04/2012 | 14.77p | 14.77p | 14.29p | 14.53p | 726950 |
24/04/2012 | 15.00p | 15.09p | 14.53p | 14.77p | 886868 |
23/04/2012 | 15.00p | 15.36p | 14.77p | 15.00p | 1099052 |
20/04/2012 | 15.00p | 15.34p | 14.77p | 15.00p | 1304123 |
19/04/2012 | 15.24p | 15.96p | 15.00p | 15.00p | 1389026 |
18/04/2012 | 15.24p | 15.72p | 15.00p | 15.72p | 1531585 |
17/04/2012 | 15.72p | 15.72p | 15.00p | 15.00p | 2257285 |
16/04/2012 | 15.72p | 15.72p | 15.00p | 15.48p | 955844 |
13/04/2012 | 15.72p | 15.72p | 15.24p | 15.48p | 520940 |
12/04/2012 | 15.72p | 15.96p | 15.24p | 15.96p | 1414820 |
11/04/2012 | 15.24p | 15.96p | 15.08p | 15.96p | 922664 |
10/04/2012 | 15.72p | 15.96p | 15.39p | 15.48p | 1323192 |
05/04/2012 | 15.48p | 16.24p | 15.34p | 15.72p | 3651340 |
04/04/2012 | 16.20p | 16.43p | 15.48p | 15.96p | 3189354 |
03/04/2012 | 15.96p | 16.29p | 15.96p | 16.20p | 937341 |
02/04/2012 | 16.20p | 16.43p | 15.52p | 16.43p | 593780 |
30/03/2012 | 15.48p | 16.20p | 15.48p | 16.20p | 688188 |
29/03/2012 | 15.24p | 15.96p | 15.24p | 15.96p | 1006392 |
28/03/2012 | 15.72p | 15.96p | 15.48p | 15.72p | 193957 |
27/03/2012 | 15.96p | 15.96p | 15.55p | 15.96p | 621334 |
26/03/2012 | 15.72p | 15.96p | 15.48p | 15.96p | 1237379 |
23/03/2012 | 15.24p | 15.48p | 15.24p | 15.48p | 763294 |
22/03/2012 | 15.24p | 15.48p | 15.00p | 15.00p | 2067633 |
21/03/2012 | 15.72p | 15.72p | 14.77p | 15.00p | 1720704 |
20/03/2012 | 15.96p | 15.96p | 15.24p | 15.60p | 1286729 |
19/03/2012 | 16.20p | 16.20p | 15.72p | 16.20p | 1643889 |
16/03/2012 | 15.72p | 16.20p | 15.48p | 16.20p | 796712 |
15/03/2012 | 15.48p | 15.91p | 15.24p | 15.72p | 1215845 |
14/03/2012 | 15.72p | 15.96p | 15.48p | 15.72p | 567348 |
13/03/2012 | 15.48p | 15.96p | 15.48p | 15.96p | 684077 |
12/03/2012 | 15.72p | 15.88p | 15.48p | 15.72p | 1766467 |
09/03/2012 | 16.20p | 16.35p | 15.72p | 15.96p | 2672620 |
08/03/2012 | 16.20p | 16.20p | 15.72p | 15.96p | 740464 |
07/03/2012 | 15.72p | 15.96p | 15.63p | 15.72p | 976642 |
06/03/2012 | 16.20p | 16.36p | 15.48p | 15.72p | 2739238 |
05/03/2012 | 16.67p | 16.91p | 16.20p | 16.43p | 1505431 |
02/03/2012 | 16.91p | 17.15p | 16.67p | 17.15p | 2185613 |
01/03/2012 | 16.91p | 16.91p | 16.54p | 16.91p | 745833 |
29/02/2012 | 17.15p | 17.39p | 16.67p | 16.67p | 2367320 |
28/02/2012 | 17.15p | 17.39p | 16.67p | 16.67p | 2966394 |
27/02/2012 | 16.91p | 17.39p | 16.55p | 17.39p | 3220745 |
24/02/2012 | 16.91p | 17.18p | 16.84p | 17.15p | 2603938 |
23/02/2012 | 16.91p | 17.15p | 16.67p | 16.91p | 2066674 |
22/02/2012 | 16.91p | 17.15p | 16.43p | 16.67p | 2102416 |
21/02/2012 | 16.43p | 16.91p | 16.20p | 16.91p | 1332481 |
20/02/2012 | 16.20p | 16.55p | 15.96p | 16.31p | 1220789 |
17/02/2012 | 15.96p | 16.43p | 15.96p | 15.96p | 805312 |
16/02/2012 | 15.96p | 16.41p | 15.72p | 15.96p | 1073626 |
15/02/2012 | 16.20p | 16.91p | 16.01p | 16.43p | 1363657 |
14/02/2012 | 16.43p | 16.91p | 16.01p | 16.91p | 2525930 |
13/02/2012 | 16.20p | 16.87p | 16.20p | 16.67p | 3439706 |
10/02/2012 | 16.67p | 16.91p | 16.20p | 16.91p | 3019793 |
09/02/2012 | 16.43p | 16.91p | 16.31p | 16.91p | 3536550 |
08/02/2012 | 16.67p | 16.91p | 16.20p | 16.91p | 1282588 |
07/02/2012 | 16.91p | 16.91p | 16.37p | 16.67p | 1349197 |
06/02/2012 | 16.91p | 16.91p | 16.47p | 16.91p | 1628224 |
03/02/2012 | 16.43p | 17.15p | 16.20p | 16.91p | 2010244 |
02/02/2012 | 16.43p | 16.91p | 16.20p | 16.91p | 1689631 |
01/02/2012 | 16.67p | 16.91p | 16.20p | 16.55p | 2327345 |
31/01/2012 | 15.72p | 16.67p | 15.72p | 16.43p | 3111015 |
30/01/2012 | 17.15p | 17.39p | 15.24p | 15.24p | 5971738 |
27/01/2012 | 16.20p | 16.67p | 15.96p | 16.67p | 1123563 |
26/01/2012 | 16.20p | 16.43p | 15.96p | 16.20p | 1854358 |
25/01/2012 | 16.20p | 16.23p | 15.48p | 15.96p | 3618110 |
24/01/2012 | 14.77p | 15.00p | 14.53p | 14.77p | 715967 |
23/01/2012 | 14.53p | 14.77p | 14.29p | 14.53p | 775618 |
20/01/2012 | 14.53p | 14.77p | 14.29p | 14.29p | 281206 |
19/01/2012 | 14.29p | 14.94p | 14.29p | 14.53p | 694180 |
18/01/2012 | 14.53p | 14.53p | 14.20p | 14.29p | 286712 |
17/01/2012 | 14.05p | 14.29p | 13.81p | 14.29p | 1568932 |
16/01/2012 | 14.29p | 14.52p | 13.91p | 14.29p | 1886025 |
13/01/2012 | 15.00p | 15.00p | 14.29p | 14.53p | 7179407 |
12/01/2012 | 14.77p | 14.86p | 14.29p | 14.77p | 1281870 |
11/01/2012 | 14.53p | 15.00p | 14.49p | 15.00p | 1165681 |
10/01/2012 | 14.29p | 14.71p | 14.08p | 14.29p | 908457 |
09/01/2012 | 14.29p | 14.53p | 14.09p | 14.53p | 828928 |
06/01/2012 | 14.29p | 14.29p | 14.05p | 14.29p | 394945 |
05/01/2012 | 14.29p | 14.74p | 14.05p | 14.29p | 1428328 |
04/01/2012 | 14.53p | 14.77p | 14.25p | 14.29p | 1375672 |
03/01/2012 | 14.53p | 14.56p | 14.29p | 14.29p | 846137 |
30/12/2011 | 14.39p | 14.53p | 14.39p | 14.53p | 141288 |
29/12/2011 | 13.34p | 14.29p | 13.34p | 13.58p | 948789 |
28/12/2011 | 13.81p | 14.29p | 13.12p | 13.58p | 1995062 |
23/12/2011 | 13.81p | 14.05p | 13.34p | 13.81p | 448721 |
22/12/2011 | 13.81p | 13.81p | 13.25p | 13.81p | 697301 |
21/12/2011 | 13.34p | 13.81p | 13.16p | 13.34p | 712862 |
20/12/2011 | 13.34p | 13.58p | 13.12p | 13.34p | 362684 |
19/12/2011 | 13.34p | 13.65p | 12.93p | 13.58p | 294714 |
16/12/2011 | 13.81p | 13.81p | 13.10p | 13.34p | 1303381 |
15/12/2011 | 13.10p | 13.81p | 13.10p | 13.81p | 1068586 |
14/12/2011 | 14.53p | 14.53p | 13.10p | 13.10p | 2448584 |
13/12/2011 | 14.77p | 14.90p | 14.29p | 14.77p | 1322443 |
12/12/2011 | 15.24p | 15.24p | 14.53p | 14.77p | 2463576 |
09/12/2011 | 15.00p | 16.20p | 14.77p | 16.20p | 1487780 |
08/12/2011 | 15.48p | 15.48p | 14.77p | 15.12p | 229864 |
07/12/2011 | 15.48p | 15.67p | 14.77p | 15.24p | 1604374 |
06/12/2011 | 15.24p | 15.48p | 14.84p | 15.48p | 1249292 |
05/12/2011 | 15.48p | 15.72p | 15.24p | 15.48p | 1591635 |
02/12/2011 | 15.48p | 15.48p | 14.67p | 15.12p | 1715176 |
01/12/2011 | 14.77p | 15.48p | 14.55p | 15.48p | 2580331 |
30/11/2011 | 13.81p | 14.77p | 13.32p | 14.53p | 19987946 |
29/11/2011 | 13.81p | 14.29p | 13.10p | 14.05p | 3519592 |
28/11/2011 | 13.58p | 13.58p | 13.10p | 13.10p | 1173987 |
25/11/2011 | 14.05p | 14.05p | 13.10p | 13.34p | 1105961 |
24/11/2011 | 13.81p | 14.05p | 13.34p | 13.81p | 709166 |
23/11/2011 | 14.05p | 14.05p | 13.34p | 13.81p | 1530626 |
22/11/2011 | 14.77p | 14.77p | 13.58p | 14.05p | 1851169 |
21/11/2011 | 14.53p | 15.03p | 14.05p | 14.29p | 2254598 |
18/11/2011 | 14.53p | 15.00p | 14.02p | 15.00p | 3680707 |
17/11/2011 | 13.34p | 15.00p | 12.86p | 15.00p | 5499634 |
16/11/2011 | 13.34p | 13.34p | 13.10p | 13.34p | 671558 |
15/11/2011 | 13.34p | 13.58p | 12.97p | 13.34p | 1632853 |
14/11/2011 | 13.58p | 13.58p | 13.10p | 13.58p | 723195 |
11/11/2011 | 13.34p | 13.58p | 13.25p | 13.34p | 1140609 |
10/11/2011 | 13.10p | 13.54p | 13.10p | 13.34p | 1489694 |
09/11/2011 | 13.34p | 13.58p | 13.14p | 13.58p | 2750895 |
08/11/2011 | 13.34p | 13.58p | 13.16p | 13.34p | 4347197 |
07/11/2011 | 13.34p | 13.46p | 13.10p | 13.34p | 1242293 |
04/11/2011 | 13.10p | 13.58p | 13.10p | 13.58p | 1603772 |
03/11/2011 | 13.34p | 13.55p | 13.10p | 13.10p | 1039063 |
02/11/2011 | 12.62p | 13.34p | 12.25p | 12.86p | 2138382 |
01/11/2011 | 12.38p | 12.58p | 12.15p | 12.15p | 765170 |
31/10/2011 | 12.86p | 12.86p | 12.38p | 12.38p | 731370 |
28/10/2011 | 12.86p | 13.06p | 12.38p | 12.62p | 1093617 |
27/10/2011 | 12.86p | 13.10p | 12.62p | 12.62p | 1180823 |
26/10/2011 | 12.15p | 12.79p | 11.91p | 12.27p | 1191026 |
25/10/2011 | 11.91p | 12.15p | 11.91p | 11.91p | 547339 |
24/10/2011 | 11.91p | 12.10p | 11.58p | 11.91p | 352014 |
21/10/2011 | 11.67p | 12.03p | 11.43p | 11.43p | 645298 |
20/10/2011 | 11.67p | 11.91p | 11.67p | 11.67p | 934322 |
19/10/2011 | 11.67p | 12.04p | 11.58p | 11.67p | 259632 |
18/10/2011 | 12.15p | 12.15p | 11.67p | 11.67p | 874662 |
17/10/2011 | 11.67p | 12.09p | 11.50p | 11.67p | 1097708 |
14/10/2011 | 11.43p | 11.86p | 11.43p | 11.43p | 748742 |
13/10/2011 | 11.67p | 11.90p | 11.43p | 11.43p | 1201512 |
12/10/2011 | 11.67p | 11.91p | 11.27p | 11.67p | 846211 |
11/10/2011 | 11.43p | 11.88p | 11.29p | 11.67p | 531814 |
10/10/2011 | 11.43p | 11.67p | 11.25p | 11.43p | 686604 |
07/10/2011 | 11.19p | 11.61p | 11.10p | 11.19p | 923836 |
06/10/2011 | 11.19p | 11.42p | 11.14p | 11.19p | 543154 |
05/10/2011 | 10.96p | 11.23p | 10.65p | 10.96p | 1146510 |
04/10/2011 | 10.96p | 11.11p | 10.72p | 10.96p | 942785 |
03/10/2011 | 10.96p | 11.19p | 10.77p | 10.96p | 595148 |
30/09/2011 | 11.43p | 11.53p | 10.72p | 10.96p | 1216322 |
29/09/2011 | 11.43p | 11.67p | 10.99p | 11.67p | 426165 |
28/09/2011 | 11.67p | 11.84p | 11.43p | 11.67p | 683542 |
27/09/2011 | 11.19p | 11.91p | 10.48p | 11.67p | 1131646 |
26/09/2011 | 10.72p | 11.09p | 10.12p | 10.96p | 1988607 |
23/09/2011 | 11.19p | 11.36p | 10.72p | 10.96p | 1112872 |
22/09/2011 | 11.91p | 11.91p | 11.03p | 11.19p | 1531785 |
21/09/2011 | 12.15p | 12.72p | 11.91p | 11.91p | 876527 |
20/09/2011 | 12.38p | 12.38p | 11.97p | 12.15p | 880460 |
19/09/2011 | 12.15p | 12.83p | 11.97p | 12.38p | 615220 |
16/09/2011 | 12.86p | 12.86p | 12.15p | 12.15p | 534632 |
15/09/2011 | 12.62p | 13.10p | 12.25p | 12.38p | 1522199 |
14/09/2011 | 12.15p | 12.62p | 11.91p | 12.62p | 1152686 |
13/09/2011 | 12.86p | 13.81p | 11.67p | 11.91p | 1977809 |
12/09/2011 | 12.86p | 13.81p | 11.67p | 11.91p | 1356877 |
09/09/2011 | 13.34p | 13.81p | 13.10p | 13.81p | 3121468 |
08/09/2011 | 12.86p | 13.34p | 12.52p | 13.34p | 2992506 |
07/09/2011 | 12.86p | 13.10p | 12.38p | 12.62p | 1041533 |
06/09/2011 | 13.10p | 13.10p | 12.52p | 12.62p | 463747 |
05/09/2011 | 12.62p | 12.84p | 12.38p | 12.38p | 537604 |
02/09/2011 | 12.62p | 12.86p | 12.15p | 12.15p | 1476446 |
01/09/2011 | 12.86p | 13.10p | 12.44p | 12.62p | 1921368 |
*Close Price adjusted for both dividends and splits