Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2011 | 17.63p | 17.99p | 17.50p | 17.63p | 36100 |
13/09/2011 | 17.50p | 17.99p | 17.50p | 17.63p | 36100 |
12/09/2011 | 18.00p | 18.00p | 17.00p | 17.50p | 11100 |
09/09/2011 | 17.00p | 18.00p | 16.90p | 18.00p | 245233 |
08/09/2011 | 16.75p | 17.00p | 16.50p | 17.00p | 50000 |
07/09/2011 | 16.50p | 16.75p | 16.29p | 16.75p | 30000 |
06/09/2011 | 16.50p | 16.83p | 15.80p | 16.50p | 11519 |
05/09/2011 | 16.75p | 17.00p | 16.25p | 16.50p | 15779 |
02/09/2011 | 16.75p | 16.75p | 16.25p | 16.75p | 93000 |
01/09/2011 | 16.75p | 16.75p | 16.25p | 16.75p | 0 |
31/08/2011 | 16.37p | 16.75p | 16.25p | 16.75p | 105522 |
30/08/2011 | 16.37p | 16.75p | 15.93p | 16.37p | 469720 |
26/08/2011 | 15.63p | 16.73p | 15.63p | 16.37p | 230000 |
25/08/2011 | 15.63p | 16.00p | 15.56p | 15.63p | 138670 |
24/08/2011 | 16.25p | 16.25p | 15.50p | 15.63p | 225421 |
23/08/2011 | 16.00p | 16.25p | 15.75p | 16.25p | 33880 |
22/08/2011 | 16.75p | 16.75p | 15.50p | 16.00p | 74859 |
19/08/2011 | 16.75p | 16.75p | 16.50p | 16.75p | 17701 |
18/08/2011 | 16.88p | 17.09p | 16.50p | 16.75p | 35784 |
17/08/2011 | 15.75p | 17.42p | 15.50p | 16.88p | 806560 |
16/08/2011 | 15.75p | 16.00p | 15.50p | 15.75p | 205000 |
15/08/2011 | 15.50p | 16.03p | 15.50p | 15.75p | 98000 |
12/08/2011 | 15.75p | 15.75p | 15.00p | 15.50p | 34787 |
11/08/2011 | 15.75p | 15.75p | 14.75p | 15.75p | 445084 |
10/08/2011 | 16.50p | 16.50p | 15.50p | 15.75p | 11219 |
09/08/2011 | 16.63p | 16.63p | 16.25p | 16.50p | 28000 |
08/08/2011 | 17.25p | 17.25p | 16.30p | 16.75p | 10886 |
05/08/2011 | 17.63p | 17.63p | 16.25p | 17.25p | 338918 |
04/08/2011 | 18.25p | 18.25p | 17.00p | 17.75p | 215000 |
03/08/2011 | 18.25p | 18.25p | 17.67p | 18.13p | 25000 |
02/08/2011 | 18.25p | 18.25p | 18.10p | 18.25p | 74829 |
01/08/2011 | 18.25p | 18.25p | 18.00p | 18.25p | 11639 |
29/07/2011 | 18.25p | 18.25p | 17.80p | 18.25p | 5949 |
28/07/2011 | 18.38p | 18.38p | 18.00p | 18.25p | 316663 |
27/07/2011 | 18.38p | 18.40p | 18.30p | 18.38p | 28298 |
26/07/2011 | 18.38p | 18.41p | 18.03p | 18.38p | 101752 |
25/07/2011 | 18.38p | 18.50p | 18.22p | 18.38p | 278781 |
22/07/2011 | 18.38p | 18.38p | 18.26p | 18.38p | 105402 |
21/07/2011 | 18.50p | 18.50p | 18.25p | 18.38p | 2687531 |
20/07/2011 | 18.75p | 18.75p | 18.50p | 18.50p | 50000 |
19/07/2011 | 18.88p | 18.88p | 18.75p | 18.75p | 13221 |
18/07/2011 | 19.75p | 19.75p | 18.88p | 18.88p | 20353 |
15/07/2011 | 19.75p | 19.75p | 19.35p | 19.75p | 10000 |
14/07/2011 | 19.50p | 19.75p | 19.25p | 19.75p | 93462 |
13/07/2011 | 19.25p | 19.50p | 18.50p | 19.50p | 134000 |
12/07/2011 | 19.25p | 19.25p | 19.00p | 19.25p | 36571 |
11/07/2011 | 19.50p | 19.90p | 19.00p | 19.25p | 81210 |
08/07/2011 | 19.50p | 19.65p | 19.00p | 19.50p | 67615 |
07/07/2011 | 19.50p | 19.50p | 19.00p | 19.50p | 121693 |
06/07/2011 | 20.75p | 20.83p | 18.56p | 19.37p | 371738 |
05/07/2011 | 21.00p | 21.15p | 20.50p | 20.75p | 59645 |
04/07/2011 | 21.25p | 21.25p | 21.00p | 21.00p | 65657 |
01/07/2011 | 21.25p | 21.25p | 21.00p | 21.25p | 85000 |
30/06/2011 | 21.25p | 21.25p | 21.00p | 21.25p | 84318 |
29/06/2011 | 21.25p | 21.35p | 21.00p | 21.25p | 0 |
28/06/2011 | 21.25p | 21.35p | 21.00p | 21.25p | 85000 |
27/06/2011 | 21.25p | 21.25p | 21.02p | 21.25p | 15000 |
24/06/2011 | 21.25p | 21.25p | 20.50p | 21.25p | 56227 |
23/06/2011 | 21.25p | 21.50p | 21.20p | 21.25p | 122653 |
22/06/2011 | 21.50p | 21.50p | 21.00p | 21.25p | 131200 |
21/06/2011 | 22.88p | 22.88p | 21.00p | 21.50p | 45740 |
20/06/2011 | 22.88p | 22.88p | 21.01p | 22.88p | 60000 |
17/06/2011 | 22.88p | 22.88p | 22.50p | 22.88p | 18855 |
16/06/2011 | 23.75p | 24.00p | 22.47p | 22.88p | 96751 |
15/06/2011 | 23.63p | 24.18p | 23.00p | 23.75p | 114121 |
14/06/2011 | 23.75p | 23.75p | 23.00p | 23.63p | 64000 |
13/06/2011 | 24.00p | 24.75p | 23.40p | 23.75p | 104153 |
10/06/2011 | 22.50p | 24.61p | 22.50p | 24.00p | 343911 |
09/06/2011 | 22.25p | 23.00p | 22.25p | 22.50p | 73017 |
08/06/2011 | 22.00p | 22.50p | 22.00p | 22.25p | 128000 |
07/06/2011 | 22.00p | 22.40p | 22.00p | 22.00p | 5277 |
06/06/2011 | 21.50p | 22.50p | 21.00p | 22.00p | 337806 |
03/06/2011 | 21.50p | 21.60p | 21.00p | 21.50p | 9363 |
02/06/2011 | 21.50p | 21.75p | 20.75p | 21.50p | 0 |
01/06/2011 | 21.75p | 21.75p | 20.75p | 21.50p | 125968 |
31/05/2011 | 21.75p | 21.80p | 21.00p | 21.75p | 31667 |
27/05/2011 | 21.75p | 21.75p | 21.00p | 21.75p | 25000 |
26/05/2011 | 22.13p | 22.13p | 21.00p | 21.75p | 246494 |
25/05/2011 | 22.62p | 22.62p | 21.50p | 22.13p | 55533 |
24/05/2011 | 22.75p | 22.75p | 22.00p | 22.62p | 284695 |
23/05/2011 | 23.25p | 23.25p | 22.50p | 22.75p | 6440 |
20/05/2011 | 23.25p | 24.00p | 22.50p | 23.25p | 113580 |
19/05/2011 | 23.25p | 23.25p | 22.50p | 23.25p | 39168 |
18/05/2011 | 23.75p | 23.75p | 22.00p | 23.25p | 122053 |
17/05/2011 | 22.62p | 24.00p | 22.62p | 23.75p | 206422 |
16/05/2011 | 22.62p | 23.00p | 22.44p | 22.62p | 55871 |
13/05/2011 | 22.62p | 22.62p | 22.55p | 22.62p | 2123 |
12/05/2011 | 22.62p | 22.89p | 22.44p | 22.62p | 30550 |
11/05/2011 | 22.62p | 22.86p | 22.44p | 22.62p | 42000 |
10/05/2011 | 22.50p | 23.00p | 22.46p | 22.62p | 89383 |
09/05/2011 | 22.50p | 22.75p | 22.50p | 22.50p | 50751 |
06/05/2011 | 23.25p | 23.25p | 22.10p | 22.50p | 132574 |
05/05/2011 | 23.25p | 23.50p | 22.90p | 23.25p | 56000 |
04/05/2011 | 22.25p | 24.00p | 22.25p | 23.25p | 624655 |
03/05/2011 | 19.88p | 22.74p | 19.53p | 22.25p | 754764 |
28/04/2011 | 20.00p | 20.00p | 19.00p | 19.88p | 537100 |
27/04/2011 | 20.00p | 20.00p | 19.50p | 20.00p | 75465 |
26/04/2011 | 20.75p | 20.75p | 19.56p | 20.00p | 42776 |
21/04/2011 | 21.38p | 21.45p | 20.75p | 20.75p | 80459 |
20/04/2011 | 21.25p | 21.57p | 21.00p | 21.38p | 507669 |
19/04/2011 | 21.38p | 22.00p | 21.00p | 21.25p | 237004 |
18/04/2011 | 21.38p | 21.38p | 20.75p | 21.38p | 0 |
15/04/2011 | 21.38p | 21.38p | 20.75p | 21.38p | 5000 |
14/04/2011 | 21.50p | 21.50p | 21.00p | 21.38p | 93450 |
13/04/2011 | 21.75p | 21.98p | 21.00p | 21.50p | 34130 |
12/04/2011 | 22.25p | 22.25p | 21.25p | 21.75p | 25402 |
11/04/2011 | 22.88p | 22.88p | 21.00p | 22.25p | 83000 |
08/04/2011 | 23.00p | 23.00p | 22.25p | 22.88p | 79340 |
07/04/2011 | 23.00p | 23.39p | 22.50p | 23.00p | 147935 |
06/04/2011 | 23.38p | 23.38p | 22.75p | 23.00p | 69800 |
05/04/2011 | 23.63p | 23.63p | 23.00p | 23.38p | 73152 |
04/04/2011 | 23.88p | 23.88p | 23.00p | 23.63p | 133900 |
01/04/2011 | 24.12p | 24.29p | 23.00p | 23.88p | 79000 |
31/03/2011 | 24.63p | 24.63p | 23.00p | 24.12p | 147293 |
30/03/2011 | 25.00p | 25.05p | 24.00p | 24.63p | 48400 |
29/03/2011 | 24.25p | 25.40p | 24.08p | 25.13p | 518692 |
28/03/2011 | 24.12p | 24.12p | 23.75p | 24.12p | 50000 |
25/03/2011 | 24.12p | 24.35p | 23.95p | 24.12p | 31227 |
24/03/2011 | 24.12p | 24.50p | 24.08p | 24.12p | 61333 |
23/03/2011 | 23.75p | 25.00p | 23.40p | 24.12p | 507377 |
22/03/2011 | 23.75p | 25.00p | 23.00p | 23.75p | 0 |
21/03/2011 | 24.63p | 25.00p | 23.00p | 23.75p | 460586 |
18/03/2011 | 24.63p | 25.00p | 24.25p | 24.63p | 175533 |
17/03/2011 | 24.75p | 25.06p | 24.50p | 24.63p | 186414 |
16/03/2011 | 25.25p | 25.25p | 24.00p | 24.75p | 73338 |
15/03/2011 | 25.62p | 25.62p | 25.00p | 25.25p | 119949 |
14/03/2011 | 25.50p | 26.01p | 25.00p | 25.62p | 90076 |
11/03/2011 | 26.12p | 26.12p | 25.10p | 25.50p | 89997 |
10/03/2011 | 26.12p | 26.12p | 26.05p | 26.12p | 26631 |
09/03/2011 | 25.25p | 26.50p | 25.04p | 26.12p | 546133 |
08/03/2011 | 26.25p | 26.12p | 25.00p | 25.25p | 35835 |
07/03/2011 | 26.25p | 26.25p | 26.10p | 26.25p | 80107 |
04/03/2011 | 26.50p | 27.00p | 26.00p | 26.25p | 150305 |
03/03/2011 | 27.00p | 27.00p | 26.00p | 26.50p | 229520 |
02/03/2011 | 27.25p | 27.75p | 26.50p | 27.00p | 132198 |
01/03/2011 | 27.50p | 27.65p | 26.50p | 27.25p | 117358 |
28/02/2011 | 27.88p | 27.95p | 27.00p | 27.63p | 115254 |
25/02/2011 | 27.88p | 27.88p | 27.00p | 27.88p | 7593 |
24/02/2011 | 28.13p | 28.08p | 27.38p | 27.88p | 138209 |
23/02/2011 | 28.25p | 28.35p | 28.00p | 28.13p | 188000 |
22/02/2011 | 28.87p | 29.00p | 28.00p | 28.25p | 316944 |
21/02/2011 | 27.00p | 29.50p | 27.38p | 28.87p | 459624 |
18/02/2011 | 27.00p | 27.40p | 26.50p | 27.00p | 114816 |
17/02/2011 | 27.00p | 27.40p | 26.88p | 27.00p | 100000 |
16/02/2011 | 27.00p | 27.00p | 26.50p | 27.00p | 69000 |
15/02/2011 | 27.00p | 27.00p | 26.65p | 27.00p | 337258 |
14/02/2011 | 26.75p | 27.13p | 26.03p | 27.00p | 263581 |
11/02/2011 | 26.72p | 26.75p | 26.00p | 26.75p | 66400 |
10/02/2011 | 26.75p | 27.48p | 26.40p | 27.00p | 540403 |
09/02/2011 | 28.00p | 28.00p | 26.00p | 27.25p | 279145 |
08/02/2011 | 28.00p | 28.50p | 28.00p | 28.25p | 105000 |
07/02/2011 | 29.07p | 29.07p | 28.50p | 28.75p | 432600 |
04/02/2011 | 29.05p | 29.25p | 29.00p | 29.25p | 143949 |
03/02/2011 | 29.05p | 29.25p | 29.05p | 29.25p | 148150 |
02/02/2011 | 29.08p | 29.25p | 29.08p | 29.25p | 50118 |
01/02/2011 | 29.25p | 29.25p | 29.00p | 29.25p | 151940 |
31/01/2011 | 30.25p | 32.00p | 29.00p | 29.25p | 357800 |
28/01/2011 | 31.50p | 36.00p | 30.00p | 30.25p | 1682335 |
27/01/2011 | 28.00p | 32.25p | 28.00p | 31.50p | 1716617 |
26/01/2011 | 28.25p | 28.25p | 27.30p | 28.00p | 375000 |
25/01/2011 | 28.50p | 28.75p | 28.00p | 28.25p | 259065 |
24/01/2011 | 28.50p | 28.92p | 28.00p | 28.50p | 37034 |
21/01/2011 | 28.50p | 28.70p | 28.25p | 28.50p | 205000 |
20/01/2011 | 28.25p | 30.00p | 28.15p | 28.50p | 605084 |
19/01/2011 | 29.00p | 29.43p | 27.50p | 28.25p | 571273 |
18/01/2011 | 27.75p | 30.50p | 27.75p | 29.00p | 975017 |
17/01/2011 | 27.50p | 29.00p | 27.50p | 27.75p | 84750 |
14/01/2011 | 25.20p | 27.50p | 25.20p | 27.00p | 339007 |
13/01/2011 | 25.00p | 26.50p | 25.00p | 25.75p | 224000 |
12/01/2011 | 25.50p | 26.43p | 25.22p | 25.75p | 176678 |
11/01/2011 | 24.65p | 25.25p | 24.50p | 25.25p | 17678 |
10/01/2011 | 25.25p | 26.00p | 24.65p | 25.25p | 104694 |
07/01/2011 | 25.75p | 25.75p | 25.00p | 25.25p | 174989 |
06/01/2011 | 24.75p | 26.25p | 24.75p | 25.75p | 206599 |
05/01/2011 | 24.00p | 26.50p | 24.00p | 24.75p | 794116 |
04/01/2011 | 23.50p | 24.00p | 23.00p | 24.00p | 3850 |
31/12/2010 | 23.50p | 23.50p | 23.28p | 23.50p | 41319 |
30/12/2010 | 24.00p | 24.00p | 23.50p | 23.50p | 13087 |
29/12/2010 | 24.00p | 24.00p | 23.70p | 24.00p | 37801 |
24/12/2010 | 24.00p | 24.00p | 23.50p | 24.00p | 62000 |
23/12/2010 | 23.50p | 23.75p | 23.50p | 23.75p | 46493 |
22/12/2010 | 24.00p | 24.00p | 23.50p | 23.50p | 29320 |
21/12/2010 | 24.00p | 24.00p | 23.50p | 24.00p | 15041 |
20/12/2010 | 24.00p | 24.36p | 23.61p | 24.00p | 88083 |
17/12/2010 | 23.75p | 24.00p | 23.75p | 24.00p | 4168 |
16/12/2010 | 23.50p | 24.10p | 23.50p | 23.75p | 64617 |
15/12/2010 | 24.25p | 24.50p | 24.00p | 24.00p | 81826 |
14/12/2010 | 25.00p | 25.65p | 24.00p | 24.25p | 598123 |
13/12/2010 | 22.00p | 25.00p | 22.00p | 25.00p | 302863 |
10/12/2010 | 20.25p | 23.00p | 20.25p | 22.00p | 260372 |
09/12/2010 | 20.00p | 20.50p | 20.00p | 20.25p | 132531 |
08/12/2010 | 20.25p | 20.35p | 19.66p | 20.00p | 29463 |
07/12/2010 | 20.50p | 20.84p | 20.00p | 20.25p | 90720 |
06/12/2010 | 20.25p | 20.98p | 20.25p | 20.50p | 87963 |
03/12/2010 | 19.75p | 21.50p | 19.50p | 20.25p | 481263 |
02/12/2010 | 20.25p | 20.25p | 19.00p | 19.75p | 90631 |
01/12/2010 | 20.25p | 20.25p | 20.00p | 20.25p | 48532 |
30/11/2010 | 20.50p | 20.50p | 20.00p | 20.25p | 175754 |
29/11/2010 | 20.25p | 20.73p | 19.50p | 20.50p | 146780 |
26/11/2010 | 20.50p | 20.50p | 20.00p | 20.25p | 56126 |
*Close Price adjusted for both dividends and splits