Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2010 | 19.50p | 19.75p | 18.00p | 18.75p | 247750 |
27/01/2010 | 20.00p | 20.10p | 19.00p | 19.75p | 213579 |
26/01/2010 | 20.00p | 20.25p | 20.00p | 20.00p | 50000 |
25/01/2010 | 20.00p | 20.00p | 19.77p | 20.00p | 143118 |
22/01/2010 | 21.00p | 21.24p | 19.00p | 20.00p | 239321 |
21/01/2010 | 21.00p | 21.49p | 20.50p | 21.00p | 68000 |
20/01/2010 | 21.25p | 21.25p | 20.50p | 21.00p | 404985 |
19/01/2010 | 22.25p | 22.25p | 21.00p | 21.25p | 112000 |
18/01/2010 | 22.00p | 22.25p | 22.00p | 22.25p | 260000 |
15/01/2010 | 22.00p | 22.50p | 21.25p | 22.00p | 199478 |
14/01/2010 | 21.50p | 22.49p | 21.00p | 22.00p | 276778 |
13/01/2010 | 21.50p | 21.74p | 21.50p | 21.50p | 5000 |
12/01/2010 | 22.25p | 22.25p | 21.01p | 21.50p | 180200 |
11/01/2010 | 21.00p | 23.49p | 21.00p | 22.25p | 348133 |
08/01/2010 | 19.50p | 21.50p | 19.50p | 21.00p | 466713 |
07/01/2010 | 20.75p | 21.00p | 19.00p | 19.50p | 111616 |
06/01/2010 | 21.50p | 21.50p | 20.50p | 20.75p | 138010 |
05/01/2010 | 22.00p | 22.98p | 21.00p | 22.00p | 66189 |
04/01/2010 | 22.25p | 23.00p | 21.50p | 22.25p | 512306 |
31/12/2009 | 23.00p | 23.23p | 21.00p | 22.25p | 167564 |
30/12/2009 | 24.50p | 24.89p | 23.00p | 23.00p | 290915 |
29/12/2009 | 22.50p | 26.00p | 22.50p | 24.50p | 719142 |
24/12/2009 | 21.50p | 22.50p | 21.00p | 22.50p | 353206 |
23/12/2009 | 20.00p | 22.50p | 20.00p | 21.50p | 1314975 |
22/12/2009 | 18.75p | 20.00p | 18.75p | 19.75p | 157854 |
21/12/2009 | 18.50p | 19.00p | 18.50p | 18.75p | 64000 |
18/12/2009 | 18.50p | 18.70p | 17.87p | 18.50p | 210000 |
17/12/2009 | 16.75p | 18.75p | 16.63p | 18.50p | 580639 |
16/12/2009 | 16.25p | 18.00p | 15.68p | 17.00p | 874309 |
15/12/2009 | 20.75p | 21.00p | 15.50p | 16.25p | 800422 |
14/12/2009 | 20.75p | 20.75p | 20.45p | 20.75p | 52446 |
11/12/2009 | 20.00p | 21.00p | 19.88p | 20.75p | 37981 |
10/12/2009 | 18.25p | 21.00p | 18.25p | 20.00p | 253737 |
09/12/2009 | 18.00p | 20.00p | 18.00p | 18.25p | 107642 |
08/12/2009 | 17.50p | 18.50p | 17.38p | 18.00p | 67189 |
07/12/2009 | 17.25p | 18.50p | 16.76p | 17.50p | 88363 |
04/12/2009 | 16.00p | 17.93p | 16.00p | 17.25p | 150000 |
03/12/2009 | 16.75p | 16.75p | 16.00p | 16.25p | 154362 |
02/12/2009 | 16.75p | 17.49p | 16.02p | 16.75p | 22200 |
01/12/2009 | 16.75p | 16.75p | 16.15p | 16.75p | 39337 |
30/11/2009 | 16.75p | 17.49p | 16.75p | 16.75p | 30388 |
27/11/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
26/11/2009 | 14.75p | 17.49p | 14.75p | 16.75p | 188282 |
25/11/2009 | 14.75p | 16.00p | 14.75p | 14.75p | 100357 |
24/11/2009 | 14.75p | 14.75p | 14.19p | 14.75p | 47000 |
23/11/2009 | 14.75p | 15.48p | 14.75p | 14.75p | 45664 |
20/11/2009 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
19/11/2009 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
18/11/2009 | 14.75p | 14.75p | 14.75p | 14.75p | 75000 |
17/11/2009 | 15.00p | 15.00p | 14.34p | 14.75p | 105000 |
16/11/2009 | 14.75p | 15.00p | 14.75p | 15.00p | 13000 |
13/11/2009 | 14.75p | 15.50p | 14.00p | 14.75p | 379104 |
12/11/2009 | 14.50p | 15.00p | 13.50p | 14.50p | 241670 |
11/11/2009 | 15.25p | 15.25p | 14.00p | 14.50p | 499340 |
10/11/2009 | 14.50p | 15.00p | 14.50p | 15.00p | 356500 |
09/11/2009 | 13.25p | 14.50p | 13.68p | 14.25p | 65000 |
06/11/2009 | 13.50p | 14.75p | 13.25p | 13.25p | 353150 |
05/11/2009 | 12.25p | 14.00p | 12.95p | 13.50p | 256361 |
04/11/2009 | 11.75p | 12.50p | 11.75p | 12.25p | 53933 |
03/11/2009 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
02/11/2009 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
30/10/2009 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
29/10/2009 | 11.75p | 12.20p | 11.75p | 11.75p | 20284 |
28/10/2009 | 11.75p | 12.13p | 11.02p | 11.75p | 49500 |
27/10/2009 | 11.75p | 12.50p | 11.75p | 11.75p | 33000 |
26/10/2009 | 11.25p | 11.88p | 10.75p | 11.50p | 340000 |
23/10/2009 | 11.25p | 11.99p | 10.52p | 11.25p | 40241 |
22/10/2009 | 11.50p | 11.50p | 10.52p | 11.25p | 125435 |
21/10/2009 | 11.75p | 12.00p | 11.00p | 11.50p | 150000 |
20/10/2009 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
19/10/2009 | 11.50p | 12.50p | 10.75p | 11.75p | 307879 |
16/10/2009 | 11.75p | 11.50p | 10.75p | 11.50p | 41866 |
15/10/2009 | 11.25p | 11.75p | 11.25p | 11.75p | 44622 |
14/10/2009 | 11.25p | 11.30p | 10.27p | 11.25p | 66903 |
13/10/2009 | 11.50p | 11.30p | 10.27p | 11.25p | 65169 |
12/10/2009 | 10.50p | 11.50p | 10.50p | 11.50p | 48314 |
09/10/2009 | 10.25p | 10.50p | 10.25p | 10.50p | 146000 |
08/10/2009 | 10.25p | 10.45p | 9.50p | 10.25p | 45201 |
07/10/2009 | 10.50p | 10.50p | 10.25p | 10.25p | 50000 |
06/10/2009 | 11.00p | 10.50p | 9.77p | 10.50p | 24335 |
05/10/2009 | 11.25p | 11.00p | 10.00p | 11.00p | 150000 |
02/10/2009 | 11.75p | 11.25p | 10.50p | 11.25p | 62840 |
01/10/2009 | 12.00p | 12.20p | 11.00p | 11.75p | 30005 |
30/09/2009 | 12.00p | 12.30p | 12.00p | 12.00p | 110000 |
29/09/2009 | 11.25p | 12.00p | 11.25p | 12.00p | 100000 |
28/09/2009 | 10.75p | 11.25p | 10.75p | 11.25p | 44138 |
25/09/2009 | 11.00p | 10.50p | 9.75p | 10.75p | 170434 |
24/09/2009 | 11.00p | 11.23p | 11.00p | 11.00p | 10000 |
23/09/2009 | 11.75p | 11.75p | 11.00p | 11.00p | 70562 |
22/09/2009 | 12.25p | 12.25p | 11.75p | 11.75p | 154836 |
21/09/2009 | 12.00p | 13.00p | 11.77p | 12.25p | 270258 |
*Close Price adjusted for both dividends and splits