Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/08/2011 | 20.77p | 20.77p | 18.06p | 20.77p | 221 |
23/08/2011 | 20.77p | 22.13p | 20.77p | 20.77p | 8304 |
22/08/2011 | 20.77p | 22.28p | 19.87p | 20.77p | 0 |
19/08/2011 | 20.77p | 22.28p | 19.87p | 20.77p | 0 |
18/08/2011 | 20.77p | 22.28p | 19.87p | 20.77p | 0 |
17/08/2011 | 21.68p | 22.28p | 19.87p | 20.77p | 1877 |
16/08/2011 | 21.68p | 21.68p | 19.87p | 21.68p | 0 |
15/08/2011 | 21.68p | 21.68p | 19.87p | 21.68p | 0 |
12/08/2011 | 21.68p | 21.68p | 19.87p | 21.68p | 5614 |
11/08/2011 | 21.68p | 22.28p | 21.68p | 21.68p | 857 |
10/08/2011 | 21.68p | 22.28p | 21.68p | 21.68p | 1107 |
09/08/2011 | 21.23p | 22.58p | 19.87p | 21.68p | 11872 |
08/08/2011 | 21.23p | 21.23p | 19.87p | 21.23p | 0 |
05/08/2011 | 21.23p | 21.23p | 19.87p | 21.23p | 122 |
04/08/2011 | 21.23p | 21.59p | 21.23p | 21.23p | 0 |
03/08/2011 | 21.23p | 21.59p | 21.23p | 21.23p | 382 |
02/08/2011 | 21.23p | 21.68p | 21.23p | 21.23p | 11071 |
01/08/2011 | 21.23p | 21.90p | 21.23p | 21.23p | 10850 |
29/07/2011 | 20.77p | 20.77p | 20.54p | 20.77p | 8281 |
28/07/2011 | 23.48p | 23.48p | 19.42p | 20.77p | 12348 |
27/07/2011 | 23.48p | 23.48p | 22.58p | 23.48p | 6156 |
26/07/2011 | 23.48p | 23.48p | 22.58p | 23.48p | 117 |
25/07/2011 | 23.48p | 24.39p | 22.58p | 23.48p | 7086 |
22/07/2011 | 23.94p | 23.94p | 22.58p | 23.48p | 1335 |
21/07/2011 | 23.94p | 23.94p | 22.58p | 23.94p | 1329 |
20/07/2011 | 23.94p | 24.75p | 22.58p | 23.94p | 7044 |
19/07/2011 | 23.94p | 25.12p | 22.58p | 23.94p | 26697 |
18/07/2011 | 28.45p | 28.45p | 22.58p | 23.94p | 5564 |
15/07/2011 | 28.45p | 28.72p | 28.45p | 28.45p | 5634 |
14/07/2011 | 31.61p | 31.61p | 20.77p | 28.45p | 26759 |
13/07/2011 | 31.61p | 31.61p | 22.58p | 31.61p | 16501 |
12/07/2011 | 33.87p | 33.87p | 31.61p | 31.61p | 221 |
11/07/2011 | 33.87p | 33.87p | 31.61p | 33.87p | 554 |
08/07/2011 | 36.13p | 36.13p | 28.90p | 33.87p | 12179 |
07/07/2011 | 36.13p | 38.97p | 31.61p | 36.13p | 13729 |
06/07/2011 | 36.13p | 38.39p | 31.61p | 36.13p | 361 |
05/07/2011 | 37.03p | 37.03p | 31.12p | 36.13p | 3072 |
04/07/2011 | 37.03p | 40.65p | 33.42p | 37.03p | 322 |
01/07/2011 | 37.03p | 41.79p | 33.42p | 37.03p | 5979 |
30/06/2011 | 38.39p | 38.39p | 38.30p | 38.39p | 580 |
29/06/2011 | 36.13p | 40.65p | 31.79p | 38.39p | 12146 |
28/06/2011 | 36.13p | 36.13p | 31.79p | 36.13p | 926 |
27/06/2011 | 36.13p | 36.13p | 31.61p | 36.13p | 19136 |
24/06/2011 | 36.13p | 36.13p | 31.70p | 36.13p | 33 |
23/06/2011 | 36.13p | 36.13p | 31.70p | 36.13p | 281 |
22/06/2011 | 36.13p | 36.13p | 31.70p | 36.13p | 10 |
21/06/2011 | 36.13p | 38.03p | 31.70p | 36.13p | 6410 |
20/06/2011 | 36.13p | 37.75p | 32.79p | 36.13p | 1689 |
17/06/2011 | 36.13p | 37.75p | 32.61p | 36.13p | 332 |
16/06/2011 | 36.13p | 37.75p | 32.61p | 36.13p | 788 |
15/06/2011 | 31.61p | 38.30p | 31.52p | 36.13p | 15492 |
14/06/2011 | 31.61p | 31.61p | 27.10p | 31.61p | 19250 |
13/06/2011 | 33.87p | 33.87p | 27.10p | 31.61p | 9128 |
10/06/2011 | 33.87p | 33.87p | 31.61p | 33.87p | 2244 |
09/06/2011 | 36.13p | 36.13p | 31.25p | 33.87p | 1642 |
08/06/2011 | 36.13p | 36.13p | 31.70p | 36.13p | 8788 |
07/06/2011 | 36.13p | 36.13p | 31.61p | 36.13p | 3267 |
06/06/2011 | 36.13p | 36.13p | 31.70p | 36.13p | 667 |
03/06/2011 | 36.13p | 36.13p | 36.13p | 36.13p | 0 |
02/06/2011 | 36.13p | 37.48p | 31.70p | 36.13p | 0 |
01/06/2011 | 36.13p | 37.48p | 31.70p | 36.13p | 2336 |
31/05/2011 | 36.13p | 36.13p | 32.06p | 36.13p | 194 |
27/05/2011 | 36.13p | 36.13p | 32.06p | 36.13p | 2314 |
26/05/2011 | 36.13p | 36.13p | 32.06p | 36.13p | 1481 |
25/05/2011 | 36.13p | 36.13p | 31.61p | 36.13p | 114 |
24/05/2011 | 36.13p | 36.13p | 35.41p | 36.13p | 3955 |
23/05/2011 | 36.13p | 36.13p | 32.06p | 36.13p | 379 |
20/05/2011 | 36.13p | 36.13p | 31.61p | 36.13p | 0 |
19/05/2011 | 38.39p | 38.39p | 31.61p | 36.13p | 6715 |
18/05/2011 | 38.39p | 38.39p | 36.13p | 38.39p | 2319 |
17/05/2011 | 40.65p | 40.65p | 36.13p | 38.39p | 4888 |
16/05/2011 | 40.65p | 40.65p | 39.56p | 40.65p | 2768 |
13/05/2011 | 41.55p | 41.55p | 34.41p | 40.65p | 16223 |
12/05/2011 | 41.55p | 41.55p | 41.19p | 41.55p | 8714 |
11/05/2011 | 41.55p | 41.55p | 37.94p | 41.55p | 2387 |
10/05/2011 | 42.90p | 42.90p | 36.13p | 41.55p | 2948 |
09/05/2011 | 42.90p | 42.90p | 40.65p | 42.90p | 42 |
06/05/2011 | 42.90p | 43.35p | 40.65p | 42.90p | 0 |
05/05/2011 | 42.90p | 43.35p | 40.65p | 42.90p | 0 |
04/05/2011 | 42.90p | 43.35p | 40.65p | 42.90p | 1661 |
03/05/2011 | 45.16p | 45.16p | 40.65p | 45.16p | 3450 |
28/04/2011 | 45.16p | 45.16p | 40.65p | 45.16p | 28 |
27/04/2011 | 45.16p | 46.06p | 45.16p | 45.16p | 1 |
26/04/2011 | 45.16p | 45.16p | 40.65p | 45.16p | 0 |
21/04/2011 | 45.16p | 45.16p | 40.65p | 45.16p | 0 |
20/04/2011 | 45.16p | 45.16p | 40.65p | 45.16p | 64 |
19/04/2011 | 45.16p | 45.16p | 37.94p | 45.16p | 0 |
18/04/2011 | 45.16p | 45.16p | 37.94p | 45.16p | 1903 |
15/04/2011 | 45.16p | 45.16p | 40.65p | 45.16p | 22 |
14/04/2011 | 45.16p | 46.06p | 40.65p | 45.16p | 4473 |
13/04/2011 | 48.77p | 48.77p | 43.35p | 45.16p | 3029 |
12/04/2011 | 47.42p | 48.77p | 43.35p | 48.77p | 239 |
11/04/2011 | 47.42p | 47.42p | 40.65p | 47.42p | 0 |
08/04/2011 | 47.42p | 47.42p | 40.65p | 47.42p | 182 |
07/04/2011 | 47.42p | 48.10p | 40.65p | 47.42p | 2610 |
06/04/2011 | 47.42p | 49.45p | 40.65p | 47.42p | 1730 |
05/04/2011 | 47.42p | 47.42p | 40.65p | 47.42p | 2492 |
04/04/2011 | 49.68p | 49.68p | 45.16p | 47.42p | 3905 |
01/04/2011 | 49.68p | 49.68p | 37.94p | 49.68p | 5005 |
31/03/2011 | 49.68p | 49.68p | 45.16p | 49.68p | 615 |
30/03/2011 | 49.68p | 49.68p | 45.16p | 49.68p | 305 |
29/03/2011 | 49.68p | 49.68p | 45.16p | 49.68p | 22 |
28/03/2011 | 49.68p | 49.68p | 45.16p | 49.68p | 2402 |
25/03/2011 | 49.68p | 49.68p | 45.16p | 49.68p | 735 |
24/03/2011 | 51.94p | 51.94p | 40.65p | 49.68p | 6301 |
23/03/2011 | 51.94p | 51.94p | 45.16p | 51.94p | 7 |
22/03/2011 | 54.19p | 54.19p | 45.16p | 51.94p | 287 |
21/03/2011 | 54.19p | 54.19p | 46.97p | 54.19p | 0 |
18/03/2011 | 54.19p | 54.19p | 46.97p | 54.19p | 5536 |
17/03/2011 | 49.68p | 54.19p | 49.68p | 54.19p | 2337 |
16/03/2011 | 51.94p | 54.10p | 45.16p | 49.68p | 14946 |
15/03/2011 | 54.19p | 54.19p | 45.16p | 51.94p | 835 |
14/03/2011 | 54.19p | 56.45p | 49.68p | 54.19p | 3791 |
11/03/2011 | 54.19p | 54.65p | 49.68p | 54.19p | 483 |
10/03/2011 | 51.94p | 54.19p | 45.16p | 54.19p | 13893 |
09/03/2011 | 51.94p | 51.94p | 45.16p | 51.94p | 1 |
08/03/2011 | 51.94p | 51.94p | 45.16p | 51.94p | 22 |
07/03/2011 | 51.94p | 51.94p | 45.16p | 51.94p | 3472 |
04/03/2011 | 52.84p | 51.94p | 46.97p | 51.94p | 2768 |
03/03/2011 | 54.19p | 52.84p | 45.16p | 52.84p | 7074 |
02/03/2011 | 54.19p | 54.19p | 49.68p | 54.19p | 166 |
01/03/2011 | 54.19p | 54.19p | 49.68p | 54.19p | 917 |
28/02/2011 | 54.19p | 54.19p | 49.68p | 54.19p | 9 |
25/02/2011 | 51.94p | 60.34p | 49.68p | 54.19p | 1350 |
24/02/2011 | 54.19p | 54.19p | 49.68p | 54.19p | 0 |
23/02/2011 | 54.19p | 54.19p | 49.68p | 54.19p | 371 |
22/02/2011 | 54.19p | 54.19p | 49.68p | 54.19p | 228 |
21/02/2011 | 54.19p | 54.19p | 49.68p | 54.19p | 2712 |
18/02/2011 | 54.19p | 54.19p | 49.68p | 54.19p | 0 |
17/02/2011 | 54.19p | 54.19p | 49.68p | 54.19p | 427 |
16/02/2011 | 54.19p | 54.19p | 49.68p | 54.19p | 55 |
15/02/2011 | 56.45p | 55.55p | 54.19p | 54.19p | 5538 |
14/02/2011 | 55.10p | 56.45p | 54.19p | 56.45p | 3939 |
11/02/2011 | 54.65p | 56.45p | 54.65p | 56.45p | 13867 |
10/02/2011 | 47.60p | 54.19p | 47.60p | 52.84p | 11077 |
09/02/2011 | 46.97p | 52.84p | 46.97p | 52.84p | 10203 |
08/02/2011 | 54.60p | 54.60p | 46.97p | 52.84p | 1442 |
07/02/2011 | 46.97p | 54.65p | 46.97p | 52.84p | 2165 |
04/02/2011 | 47.60p | 52.84p | 46.97p | 52.84p | 254 |
03/02/2011 | 47.60p | 52.84p | 47.60p | 52.84p | 1 |
02/02/2011 | 50.58p | 54.19p | 50.58p | 54.19p | 6643 |
01/02/2011 | 54.19p | 54.19p | 49.68p | 54.19p | 3193 |
31/01/2011 | 54.19p | 54.19p | 50.67p | 54.19p | 2215 |
28/01/2011 | 51.94p | 51.94p | 45.84p | 51.94p | 1730 |
27/01/2011 | 51.94p | 51.94p | 45.88p | 51.94p | 29 |
26/01/2011 | 51.94p | 51.94p | 45.84p | 51.94p | 83 |
25/01/2011 | 51.94p | 55.37p | 51.94p | 51.94p | 958 |
24/01/2011 | 51.94p | 55.37p | 45.84p | 51.94p | 175 |
21/01/2011 | 51.94p | 51.94p | 46.11p | 51.94p | 1210 |
20/01/2011 | 51.94p | 55.82p | 45.16p | 51.94p | 8836 |
19/01/2011 | 54.19p | 54.19p | 54.19p | 54.19p | 0 |
18/01/2011 | 58.71p | 58.71p | 49.68p | 54.19p | 3088 |
17/01/2011 | 59.88p | 59.88p | 54.19p | 58.71p | 10632 |
14/01/2011 | 55.82p | 63.23p | 54.19p | 58.71p | 61181 |
13/01/2011 | 47.87p | 58.08p | 47.87p | 56.45p | 13064 |
12/01/2011 | 47.87p | 53.29p | 47.87p | 53.29p | 1118 |
11/01/2011 | 49.50p | 53.29p | 49.50p | 53.29p | 22154 |
10/01/2011 | 47.42p | 48.32p | 45.16p | 48.32p | 27843 |
07/01/2011 | 51.94p | 54.19p | 47.24p | 47.42p | 154533 |
06/01/2011 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
05/01/2011 | 51.94p | 56.45p | 46.52p | 51.94p | 331 |
04/01/2011 | 51.94p | 53.97p | 46.52p | 51.94p | 983 |
31/12/2010 | 51.94p | 52.66p | 51.94p | 51.94p | 2214 |
30/12/2010 | 51.94p | 54.19p | 46.38p | 51.94p | 16204 |
29/12/2010 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
24/12/2010 | 51.94p | 54.51p | 51.94p | 51.94p | 91 |
23/12/2010 | 51.94p | 54.19p | 46.52p | 51.94p | 22179 |
22/12/2010 | 51.94p | 51.94p | 46.52p | 51.94p | 15 |
21/12/2010 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
20/12/2010 | 51.94p | 55.10p | 46.38p | 51.94p | 4467 |
17/12/2010 | 51.94p | 51.94p | 46.52p | 51.94p | 720 |
16/12/2010 | 51.94p | 55.86p | 46.38p | 51.94p | 8336 |
15/12/2010 | 49.68p | 55.10p | 49.68p | 51.94p | 27286 |
14/12/2010 | 49.68p | 49.68p | 49.68p | 49.68p | 0 |
13/12/2010 | 49.68p | 54.19p | 43.81p | 49.68p | 656 |
10/12/2010 | 47.42p | 49.68p | 43.35p | 49.68p | 1718 |
09/12/2010 | 51.94p | 51.94p | 41.55p | 47.42p | 15759 |
08/12/2010 | 58.71p | 63.23p | 45.16p | 51.94p | 65723 |
07/12/2010 | 53.29p | 53.29p | 52.39p | 53.29p | 92 |
06/12/2010 | 53.29p | 53.29p | 45.16p | 53.29p | 862 |
03/12/2010 | 53.29p | 53.29p | 45.16p | 53.29p | 1690 |
02/12/2010 | 40.65p | 67.74p | 40.65p | 53.29p | 38063 |
01/12/2010 | 40.65p | 45.16p | 36.13p | 40.65p | 23948 |
30/11/2010 | 40.65p | 40.65p | 36.13p | 40.65p | 3702 |
29/11/2010 | 40.65p | 44.71p | 40.65p | 40.65p | 195 |
26/11/2010 | 40.65p | 40.65p | 37.48p | 40.65p | 2066 |
25/11/2010 | 40.65p | 42.00p | 36.13p | 40.65p | 11536 |
24/11/2010 | 40.65p | 42.00p | 36.13p | 40.65p | 171 |
23/11/2010 | 40.65p | 40.65p | 36.22p | 40.65p | 22 |
22/11/2010 | 40.65p | 44.17p | 40.65p | 40.65p | 1577 |
19/11/2010 | 40.65p | 42.00p | 37.94p | 40.65p | 886 |
18/11/2010 | 40.65p | 40.65p | 37.94p | 40.65p | 111 |
17/11/2010 | 40.65p | 40.65p | 36.22p | 40.65p | 46 |
16/11/2010 | 42.90p | 42.90p | 40.65p | 40.65p | 211 |
15/11/2010 | 42.90p | 42.90p | 42.45p | 42.90p | 236 |
12/11/2010 | 42.90p | 46.97p | 42.90p | 42.90p | 1006 |
11/11/2010 | 45.16p | 45.16p | 36.13p | 42.90p | 1688 |
10/11/2010 | 45.16p | 45.16p | 36.13p | 45.16p | 4 |
09/11/2010 | 45.16p | 45.16p | 45.16p | 45.16p | 0 |
08/11/2010 | 47.42p | 48.77p | 40.65p | 45.16p | 1762 |
*Close Price adjusted for both dividends and splits