Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2010 | 7.24p | 7.43p | 7.19p | 7.27p | 317524 |
14/01/2010 | 7.25p | 7.48p | 6.93p | 7.38p | 712868 |
13/01/2010 | 7.38p | 7.62p | 7.21p | 7.34p | 272985 |
12/01/2010 | 7.62p | 7.72p | 7.43p | 7.51p | 402597 |
11/01/2010 | 7.43p | 7.86p | 7.43p | 7.70p | 668109 |
08/01/2010 | 7.62p | 7.81p | 7.22p | 7.55p | 1349567 |
07/01/2010 | 7.62p | 7.81p | 6.97p | 7.34p | 3519237 |
06/01/2010 | 7.72p | 7.86p | 6.94p | 7.38p | 1553640 |
05/01/2010 | 7.15p | 7.62p | 6.95p | 7.51p | 1733738 |
04/01/2010 | 7.15p | 7.15p | 6.54p | 6.60p | 673645 |
31/12/2009 | 7.15p | 7.15p | 6.55p | 6.84p | 398166 |
30/12/2009 | 6.91p | 6.92p | 6.69p | 6.91p | 274297 |
29/12/2009 | 6.19p | 6.91p | 6.19p | 6.67p | 1244225 |
24/12/2009 | 6.19p | 6.75p | 6.19p | 6.55p | 147080 |
23/12/2009 | 6.70p | 6.76p | 6.48p | 6.70p | 52213 |
22/12/2009 | 6.67p | 6.91p | 6.63p | 6.70p | 218517 |
21/12/2009 | 6.67p | 6.74p | 6.62p | 6.67p | 38838 |
18/12/2009 | 6.62p | 6.86p | 6.60p | 6.67p | 45917 |
17/12/2009 | 6.74p | 6.80p | 6.56p | 6.62p | 684580 |
16/12/2009 | 6.67p | 6.70p | 6.38p | 6.43p | 118199 |
15/12/2009 | 6.67p | 6.79p | 6.41p | 6.79p | 337954 |
14/12/2009 | 6.79p | 6.91p | 6.79p | 6.91p | 551924 |
11/12/2009 | 6.91p | 6.91p | 6.67p | 6.79p | 224111 |
10/12/2009 | 6.79p | 7.14p | 6.67p | 6.91p | 309296 |
09/12/2009 | 6.79p | 6.87p | 6.69p | 6.79p | 51427 |
08/12/2009 | 6.91p | 6.91p | 6.67p | 6.79p | 195280 |
07/12/2009 | 7.15p | 7.15p | 6.91p | 6.91p | 383936 |
04/12/2009 | 7.15p | 7.38p | 7.03p | 7.15p | 252373 |
03/12/2009 | 7.15p | 7.38p | 7.05p | 7.15p | 667988 |
02/12/2009 | 6.91p | 7.38p | 6.91p | 7.15p | 1134542 |
01/12/2009 | 6.91p | 6.91p | 6.74p | 6.79p | 812079 |
30/11/2009 | 6.67p | 7.15p | 6.62p | 6.91p | 378437 |
27/11/2009 | 6.67p | 6.91p | 6.55p | 6.67p | 1991962 |
26/11/2009 | 6.67p | 6.91p | 6.48p | 6.79p | 718130 |
25/11/2009 | 6.67p | 6.67p | 6.67p | 6.67p | 0 |
24/11/2009 | 6.67p | 6.87p | 6.67p | 6.67p | 51101 |
23/11/2009 | 6.67p | 6.91p | 6.48p | 6.67p | 958379 |
20/11/2009 | 6.79p | 6.79p | 6.43p | 6.55p | 841314 |
19/11/2009 | 7.15p | 7.15p | 6.67p | 6.79p | 198308 |
18/11/2009 | 7.26p | 7.38p | 6.91p | 7.15p | 2397630 |
17/11/2009 | 7.38p | 7.38p | 7.15p | 7.26p | 715790 |
16/11/2009 | 7.38p | 7.62p | 7.38p | 7.38p | 171016 |
13/11/2009 | 7.38p | 7.62p | 7.15p | 7.38p | 338364 |
12/11/2009 | 7.38p | 7.76p | 7.15p | 7.38p | 1549682 |
11/11/2009 | 7.15p | 7.62p | 7.15p | 7.38p | 2271866 |
10/11/2009 | 6.91p | 7.38p | 6.67p | 7.15p | 310526 |
09/11/2009 | 6.67p | 7.15p | 6.67p | 6.91p | 1596044 |
06/11/2009 | 6.67p | 6.91p | 6.63p | 6.67p | 146910 |
05/11/2009 | 6.67p | 6.91p | 6.58p | 6.67p | 344722 |
04/11/2009 | 6.31p | 6.91p | 6.19p | 6.67p | 2447492 |
03/11/2009 | 6.31p | 6.43p | 6.19p | 6.31p | 1186490 |
02/11/2009 | 6.55p | 6.55p | 6.20p | 6.31p | 2163537 |
30/10/2009 | 6.43p | 7.03p | 6.43p | 6.55p | 5588586 |
29/10/2009 | 6.67p | 6.67p | 6.19p | 6.43p | 5711502 |
28/10/2009 | 7.50p | 7.50p | 6.43p | 6.67p | 1192941 |
27/10/2009 | 7.74p | 7.86p | 7.38p | 7.50p | 868323 |
26/10/2009 | 7.74p | 7.81p | 7.62p | 7.74p | 364158 |
23/10/2009 | 7.86p | 7.86p | 7.62p | 7.74p | 1133732 |
22/10/2009 | 8.10p | 8.24p | 7.63p | 7.86p | 1179218 |
21/10/2009 | 8.10p | 8.33p | 7.86p | 8.10p | 664878 |
20/10/2009 | 7.74p | 8.34p | 7.62p | 8.10p | 1494538 |
19/10/2009 | 7.62p | 7.86p | 7.62p | 7.74p | 971926 |
16/10/2009 | 7.50p | 7.79p | 7.38p | 7.62p | 484525 |
15/10/2009 | 7.74p | 7.84p | 7.38p | 7.50p | 1097748 |
14/10/2009 | 7.50p | 7.83p | 7.15p | 7.74p | 1851128 |
13/10/2009 | 7.86p | 7.86p | 7.38p | 7.50p | 3395694 |
12/10/2009 | 7.86p | 8.32p | 7.62p | 7.86p | 6078335 |
09/10/2009 | 7.26p | 7.86p | 7.26p | 7.86p | 5049228 |
08/10/2009 | 7.15p | 7.38p | 7.05p | 7.26p | 1437985 |
07/10/2009 | 7.03p | 7.31p | 7.00p | 7.15p | 1572393 |
06/10/2009 | 6.79p | 7.03p | 6.79p | 7.03p | 1352837 |
05/10/2009 | 6.55p | 6.91p | 6.55p | 6.79p | 1750787 |
02/10/2009 | 6.55p | 6.67p | 6.53p | 6.55p | 485849 |
01/10/2009 | 6.67p | 6.79p | 6.55p | 6.55p | 1083339 |
30/09/2009 | 6.55p | 6.91p | 6.45p | 6.67p | 1423848 |
29/09/2009 | 6.55p | 6.67p | 6.43p | 6.55p | 1260366 |
28/09/2009 | 6.79p | 7.06p | 6.47p | 6.67p | 4682816 |
25/09/2009 | 6.19p | 7.14p | 6.19p | 6.79p | 7507706 |
24/09/2009 | 6.07p | 6.14p | 5.95p | 6.07p | 147883 |
23/09/2009 | 6.19p | 6.31p | 6.07p | 6.07p | 1286626 |
22/09/2009 | 6.19p | 6.43p | 5.96p | 6.19p | 1382892 |
21/09/2009 | 6.19p | 6.38p | 5.99p | 6.19p | 304639 |
*Close Price adjusted for both dividends and splits