Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/06/2012 | 25.29p | 25.29p | 23.48p | 25.29p | 332 |
11/06/2012 | 25.29p | 26.65p | 24.05p | 25.29p | 0 |
08/06/2012 | 25.29p | 26.65p | 24.05p | 25.29p | 0 |
07/06/2012 | 26.65p | 26.65p | 24.05p | 25.29p | 554 |
06/06/2012 | 26.65p | 26.65p | 24.05p | 26.65p | 84 |
01/06/2012 | 23.94p | 28.90p | 23.53p | 26.65p | 13410 |
31/05/2012 | 22.13p | 23.48p | 21.32p | 22.13p | 3692 |
30/05/2012 | 22.13p | 22.13p | 21.68p | 22.13p | 3654 |
29/05/2012 | 22.13p | 23.48p | 20.77p | 22.13p | 2077 |
28/05/2012 | 22.13p | 22.13p | 21.72p | 22.13p | 2436 |
25/05/2012 | 22.13p | 22.13p | 21.72p | 22.13p | 443 |
24/05/2012 | 22.13p | 23.35p | 20.77p | 22.13p | 1730 |
23/05/2012 | 22.13p | 23.35p | 21.72p | 22.13p | 0 |
22/05/2012 | 22.13p | 23.35p | 21.72p | 22.13p | 0 |
21/05/2012 | 22.13p | 23.35p | 21.72p | 22.13p | 0 |
18/05/2012 | 22.13p | 23.35p | 21.72p | 22.13p | 1429 |
17/05/2012 | 22.13p | 24.39p | 21.68p | 22.13p | 0 |
16/05/2012 | 23.03p | 24.39p | 21.68p | 22.13p | 0 |
15/05/2012 | 21.68p | 24.39p | 21.68p | 23.03p | 13839 |
14/05/2012 | 21.68p | 21.68p | 21.36p | 21.68p | 664 |
11/05/2012 | 21.68p | 21.68p | 21.36p | 21.68p | 1911 |
10/05/2012 | 21.68p | 21.68p | 20.77p | 21.68p | 332 |
09/05/2012 | 21.68p | 21.68p | 21.36p | 21.68p | 3 |
08/05/2012 | 21.68p | 23.93p | 21.36p | 21.68p | 3324 |
04/05/2012 | 21.68p | 22.49p | 21.68p | 21.68p | 242 |
03/05/2012 | 21.68p | 22.58p | 21.68p | 21.68p | 0 |
02/05/2012 | 21.68p | 22.58p | 21.68p | 21.68p | 11071 |
01/05/2012 | 21.68p | 21.68p | 21.36p | 21.68p | 1107 |
30/04/2012 | 21.68p | 23.35p | 21.36p | 21.68p | 0 |
27/04/2012 | 22.13p | 23.35p | 21.36p | 21.68p | 7061 |
26/04/2012 | 22.13p | 22.13p | 21.36p | 22.13p | 11 |
25/04/2012 | 21.23p | 22.94p | 21.23p | 22.13p | 23125 |
24/04/2012 | 21.23p | 21.23p | 21.05p | 21.23p | 151 |
23/04/2012 | 21.68p | 21.68p | 21.05p | 21.23p | 443 |
20/04/2012 | 21.68p | 21.68p | 21.68p | 21.68p | 0 |
19/04/2012 | 21.68p | 21.68p | 21.68p | 21.68p | 9964 |
18/04/2012 | 21.68p | 21.68p | 20.77p | 21.68p | 111 |
17/04/2012 | 21.68p | 22.09p | 21.14p | 21.68p | 0 |
16/04/2012 | 21.68p | 22.09p | 21.14p | 21.68p | 341 |
13/04/2012 | 21.68p | 22.13p | 21.45p | 21.68p | 0 |
12/04/2012 | 21.68p | 22.13p | 21.45p | 21.68p | 0 |
11/04/2012 | 22.13p | 22.13p | 21.45p | 21.68p | 2250 |
10/04/2012 | 23.03p | 23.03p | 20.77p | 22.13p | 76 |
05/04/2012 | 23.03p | 23.03p | 20.77p | 23.03p | 0 |
04/04/2012 | 23.03p | 23.03p | 20.77p | 23.03p | 0 |
03/04/2012 | 23.03p | 23.03p | 20.77p | 23.03p | 0 |
02/04/2012 | 23.03p | 23.03p | 20.77p | 23.03p | 554 |
30/03/2012 | 23.03p | 23.03p | 20.77p | 23.03p | 444 |
29/03/2012 | 23.03p | 23.94p | 20.77p | 23.03p | 740 |
28/03/2012 | 23.03p | 23.03p | 20.77p | 23.03p | 451 |
27/03/2012 | 23.03p | 23.03p | 21.68p | 23.03p | 0 |
26/03/2012 | 23.03p | 23.03p | 21.68p | 23.03p | 499 |
23/03/2012 | 23.03p | 23.68p | 21.68p | 23.03p | 327 |
22/03/2012 | 23.03p | 23.03p | 21.00p | 23.03p | 0 |
21/03/2012 | 23.03p | 23.03p | 21.00p | 23.03p | 122 |
20/03/2012 | 23.94p | 23.94p | 20.77p | 23.03p | 1394 |
19/03/2012 | 23.94p | 24.84p | 20.77p | 23.94p | 0 |
16/03/2012 | 23.94p | 24.84p | 20.77p | 23.94p | 33415 |
15/03/2012 | 23.94p | 23.94p | 20.77p | 23.94p | 22143 |
14/03/2012 | 23.94p | 25.74p | 20.77p | 23.94p | 9940 |
13/03/2012 | 23.94p | 23.94p | 20.77p | 23.94p | 554 |
12/03/2012 | 23.94p | 24.84p | 20.77p | 23.94p | 0 |
09/03/2012 | 23.94p | 24.84p | 20.77p | 23.94p | 46168 |
08/03/2012 | 23.94p | 23.94p | 21.09p | 23.94p | 332 |
07/03/2012 | 23.94p | 23.94p | 20.77p | 23.94p | 830 |
06/03/2012 | 23.94p | 23.94p | 20.77p | 23.94p | 0 |
05/03/2012 | 23.94p | 23.94p | 20.77p | 23.94p | 3 |
02/03/2012 | 23.94p | 23.94p | 20.77p | 23.94p | 251 |
01/03/2012 | 23.94p | 25.52p | 20.84p | 23.94p | 16198 |
29/02/2012 | 24.84p | 24.84p | 20.84p | 23.94p | 6042 |
28/02/2012 | 24.84p | 24.84p | 22.58p | 24.84p | 582 |
27/02/2012 | 24.84p | 24.84p | 22.58p | 24.84p | 0 |
24/02/2012 | 24.84p | 24.84p | 22.58p | 24.84p | 10 |
23/02/2012 | 24.84p | 25.70p | 24.84p | 24.84p | 0 |
22/02/2012 | 24.84p | 25.70p | 24.84p | 24.84p | 70 |
21/02/2012 | 24.84p | 24.84p | 22.58p | 24.84p | 13817 |
20/02/2012 | 24.84p | 25.74p | 24.84p | 24.84p | 2248 |
17/02/2012 | 24.84p | 25.70p | 22.58p | 24.84p | 0 |
16/02/2012 | 24.84p | 25.70p | 22.58p | 24.84p | 6898 |
15/02/2012 | 24.84p | 24.84p | 22.58p | 24.84p | 0 |
14/02/2012 | 24.84p | 24.84p | 22.58p | 24.84p | 2360 |
13/02/2012 | 24.84p | 25.52p | 22.58p | 24.84p | 12204 |
10/02/2012 | 24.84p | 24.84p | 22.58p | 24.84p | 1582 |
09/02/2012 | 25.29p | 25.29p | 22.58p | 24.84p | 2386 |
08/02/2012 | 25.29p | 27.10p | 22.58p | 25.29p | 0 |
07/02/2012 | 25.29p | 27.10p | 22.58p | 25.29p | 2104 |
06/02/2012 | 25.29p | 25.29p | 22.67p | 25.29p | 664 |
03/02/2012 | 24.39p | 27.10p | 22.58p | 25.29p | 0 |
02/02/2012 | 25.29p | 26.19p | 22.58p | 25.29p | 6145 |
01/02/2012 | 25.74p | 25.74p | 22.58p | 25.29p | 775 |
31/01/2012 | 25.29p | 27.10p | 25.29p | 25.29p | 12843 |
30/01/2012 | 23.94p | 26.48p | 22.96p | 25.29p | 14393 |
27/01/2012 | 21.68p | 23.48p | 19.06p | 21.68p | 12296 |
26/01/2012 | 21.68p | 23.48p | 19.06p | 21.68p | 4295 |
25/01/2012 | 21.68p | 21.68p | 19.06p | 21.68p | 3321 |
24/01/2012 | 21.68p | 21.68p | 19.06p | 21.68p | 44 |
23/01/2012 | 23.03p | 23.48p | 19.06p | 21.68p | 2275 |
20/01/2012 | 21.68p | 23.48p | 19.06p | 21.68p | 7159 |
19/01/2012 | 21.68p | 21.68p | 18.97p | 21.68p | 3321 |
18/01/2012 | 21.68p | 21.68p | 19.06p | 21.68p | 4 |
17/01/2012 | 21.68p | 21.68p | 19.42p | 21.68p | 277 |
16/01/2012 | 21.68p | 22.90p | 21.68p | 21.68p | 0 |
13/01/2012 | 21.68p | 22.90p | 21.68p | 21.68p | 1107 |
12/01/2012 | 21.68p | 23.03p | 18.97p | 21.68p | 0 |
11/01/2012 | 21.23p | 23.03p | 18.97p | 21.68p | 0 |
10/01/2012 | 21.68p | 21.68p | 18.97p | 21.68p | 4728 |
09/01/2012 | 21.68p | 23.03p | 18.97p | 21.68p | 6400 |
06/01/2012 | 21.68p | 21.68p | 18.97p | 21.68p | 65990 |
05/01/2012 | 21.68p | 22.13p | 19.87p | 21.68p | 0 |
04/01/2012 | 21.68p | 22.13p | 19.87p | 21.68p | 0 |
03/01/2012 | 22.13p | 22.13p | 19.87p | 21.68p | 0 |
30/12/2011 | 22.13p | 22.13p | 19.87p | 22.13p | 638 |
29/12/2011 | 22.13p | 22.13p | 20.77p | 22.13p | 0 |
28/12/2011 | 22.13p | 22.13p | 20.77p | 22.13p | 2214 |
23/12/2011 | 20.77p | 22.58p | 20.77p | 22.13p | 2768 |
22/12/2011 | 20.77p | 20.77p | 18.97p | 20.77p | 1006 |
21/12/2011 | 20.77p | 20.77p | 18.97p | 20.77p | 1994 |
20/12/2011 | 21.23p | 21.23p | 19.87p | 20.77p | 1107 |
19/12/2011 | 21.23p | 21.23p | 19.87p | 21.23p | 777 |
16/12/2011 | 21.23p | 21.23p | 20.10p | 21.23p | 36314 |
15/12/2011 | 21.23p | 21.84p | 19.87p | 21.23p | 713 |
14/12/2011 | 21.23p | 21.23p | 19.87p | 21.23p | 0 |
13/12/2011 | 21.23p | 21.23p | 19.87p | 21.23p | 443 |
12/12/2011 | 21.23p | 22.04p | 19.42p | 21.23p | 0 |
09/12/2011 | 20.77p | 22.04p | 19.42p | 21.23p | 9189 |
08/12/2011 | 20.77p | 20.77p | 18.97p | 20.77p | 0 |
07/12/2011 | 20.77p | 20.77p | 18.97p | 20.77p | 0 |
06/12/2011 | 20.77p | 20.77p | 18.97p | 20.77p | 221 |
05/12/2011 | 20.77p | 20.77p | 19.15p | 20.77p | 0 |
02/12/2011 | 20.77p | 20.77p | 19.15p | 20.77p | 0 |
01/12/2011 | 20.77p | 20.77p | 19.15p | 20.77p | 3654 |
30/11/2011 | 20.77p | 20.77p | 19.42p | 20.77p | 381 |
29/11/2011 | 20.77p | 22.58p | 18.97p | 20.77p | 0 |
28/11/2011 | 20.77p | 22.58p | 18.97p | 20.77p | 0 |
25/11/2011 | 20.77p | 22.58p | 18.97p | 20.77p | 0 |
24/11/2011 | 20.77p | 20.77p | 18.97p | 20.77p | 7380 |
23/11/2011 | 20.77p | 20.77p | 19.15p | 20.77p | 0 |
22/11/2011 | 20.77p | 20.77p | 19.15p | 20.77p | 1107 |
21/11/2011 | 20.77p | 22.58p | 18.97p | 20.77p | 15399 |
18/11/2011 | 20.77p | 20.77p | 18.97p | 20.77p | 2718 |
17/11/2011 | 20.77p | 20.77p | 19.15p | 20.77p | 0 |
16/11/2011 | 20.77p | 20.77p | 19.15p | 20.77p | 111 |
15/11/2011 | 20.77p | 20.77p | 19.15p | 20.77p | 0 |
14/11/2011 | 20.77p | 20.77p | 19.15p | 20.77p | 0 |
11/11/2011 | 20.77p | 20.77p | 19.15p | 20.77p | 886 |
10/11/2011 | 20.77p | 22.58p | 20.77p | 20.77p | 0 |
09/11/2011 | 22.58p | 22.58p | 20.77p | 20.77p | 16527 |
08/11/2011 | 22.58p | 22.58p | 19.33p | 22.58p | 2460 |
07/11/2011 | 22.58p | 23.48p | 18.97p | 22.58p | 312 |
04/11/2011 | 22.58p | 23.48p | 18.97p | 22.58p | 0 |
03/11/2011 | 23.48p | 23.48p | 18.97p | 22.58p | 8589 |
02/11/2011 | 23.48p | 24.39p | 19.87p | 23.48p | 149092 |
01/11/2011 | 23.03p | 23.48p | 20.23p | 23.48p | 5536 |
31/10/2011 | 22.58p | 22.58p | 18.06p | 22.58p | 17 |
28/10/2011 | 22.58p | 23.48p | 19.87p | 22.58p | 0 |
27/10/2011 | 22.58p | 23.48p | 19.87p | 22.58p | 0 |
26/10/2011 | 23.48p | 23.48p | 19.87p | 22.58p | 0 |
25/10/2011 | 23.48p | 23.48p | 19.87p | 23.48p | 332 |
24/10/2011 | 23.48p | 23.48p | 19.87p | 23.48p | 10976 |
21/10/2011 | 21.23p | 24.69p | 19.87p | 23.48p | 7520 |
20/10/2011 | 19.42p | 25.29p | 19.42p | 21.23p | 98982 |
19/10/2011 | 19.42p | 19.42p | 16.26p | 19.42p | 0 |
18/10/2011 | 19.42p | 19.42p | 16.26p | 19.42p | 0 |
17/10/2011 | 19.42p | 19.42p | 16.26p | 19.42p | 0 |
14/10/2011 | 19.42p | 19.42p | 16.26p | 19.42p | 3 |
13/10/2011 | 19.42p | 19.42p | 16.26p | 19.42p | 0 |
12/10/2011 | 19.42p | 19.42p | 16.26p | 19.42p | 8 |
11/10/2011 | 19.42p | 19.42p | 16.26p | 19.42p | 337 |
10/10/2011 | 19.42p | 21.50p | 19.42p | 19.42p | 0 |
07/10/2011 | 19.42p | 21.50p | 19.42p | 19.42p | 0 |
06/10/2011 | 19.42p | 21.50p | 19.42p | 19.42p | 0 |
05/10/2011 | 19.42p | 21.50p | 19.42p | 19.42p | 0 |
04/10/2011 | 19.42p | 21.50p | 19.42p | 19.42p | 412 |
03/10/2011 | 19.42p | 19.42p | 16.26p | 19.42p | 221 |
30/09/2011 | 19.42p | 19.42p | 16.26p | 19.42p | 0 |
29/09/2011 | 19.42p | 19.42p | 16.26p | 19.42p | 1 |
28/09/2011 | 19.42p | 20.77p | 18.06p | 19.42p | 0 |
27/09/2011 | 19.42p | 20.77p | 18.06p | 19.42p | 0 |
26/09/2011 | 19.42p | 20.77p | 18.06p | 19.42p | 0 |
23/09/2011 | 19.42p | 20.77p | 18.06p | 19.42p | 0 |
22/09/2011 | 19.42p | 20.77p | 18.06p | 19.42p | 0 |
21/09/2011 | 20.77p | 20.77p | 18.06p | 19.42p | 234 |
20/09/2011 | 20.77p | 20.77p | 18.06p | 20.77p | 1919 |
19/09/2011 | 20.77p | 21.68p | 20.77p | 20.77p | 0 |
16/09/2011 | 20.77p | 21.68p | 20.77p | 20.77p | 0 |
15/09/2011 | 20.77p | 21.68p | 20.77p | 20.77p | 2809 |
14/09/2011 | 20.77p | 21.70p | 20.77p | 20.77p | 322 |
13/09/2011 | 20.77p | 21.70p | 20.77p | 20.77p | 322 |
12/09/2011 | 20.77p | 21.70p | 20.77p | 20.77p | 322 |
09/09/2011 | 20.77p | 20.77p | 18.06p | 20.77p | 2325 |
08/09/2011 | 19.87p | 21.68p | 18.06p | 20.77p | 0 |
07/09/2011 | 20.77p | 21.68p | 18.06p | 20.77p | 6754 |
06/09/2011 | 20.77p | 21.50p | 20.77p | 20.77p | 0 |
05/09/2011 | 20.77p | 21.50p | 20.77p | 20.77p | 0 |
02/09/2011 | 20.77p | 21.50p | 20.77p | 20.77p | 0 |
01/09/2011 | 20.77p | 21.50p | 20.77p | 20.77p | 221 |
31/08/2011 | 20.77p | 20.77p | 18.06p | 20.77p | 2819 |
30/08/2011 | 20.77p | 20.77p | 18.06p | 20.77p | 0 |
26/08/2011 | 20.77p | 20.77p | 18.06p | 20.77p | 0 |
25/08/2011 | 20.77p | 20.77p | 18.06p | 20.77p | 0 |
*Close Price adjusted for both dividends and splits