Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/09/2011 | 18.38p | 18.38p | 18.35p | 18.38p | 5916 |
31/08/2011 | 18.38p | 18.50p | 18.38p | 18.38p | 0 |
30/08/2011 | 18.38p | 18.50p | 18.38p | 18.38p | 0 |
26/08/2011 | 18.38p | 18.50p | 18.38p | 18.38p | 0 |
25/08/2011 | 18.38p | 18.50p | 18.38p | 18.38p | 0 |
24/08/2011 | 18.50p | 18.50p | 18.38p | 18.38p | 0 |
23/08/2011 | 18.50p | 18.50p | 18.48p | 18.50p | 2624 |
22/08/2011 | 18.50p | 18.50p | 18.48p | 18.50p | 5411 |
19/08/2011 | 18.50p | 18.75p | 17.00p | 18.50p | 0 |
18/08/2011 | 18.75p | 18.75p | 17.00p | 18.50p | 13582 |
17/08/2011 | 19.25p | 19.25p | 17.50p | 18.75p | 26799 |
16/08/2011 | 19.25p | 19.50p | 19.25p | 19.25p | 0 |
15/08/2011 | 19.25p | 19.50p | 19.25p | 19.25p | 0 |
12/08/2011 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
11/08/2011 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
10/08/2011 | 19.50p | 20.25p | 19.00p | 19.50p | 0 |
09/08/2011 | 20.25p | 20.25p | 19.00p | 19.50p | 12353 |
08/08/2011 | 20.25p | 20.45p | 20.25p | 20.25p | 0 |
05/08/2011 | 20.25p | 20.45p | 20.25p | 20.25p | 87 |
04/08/2011 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
03/08/2011 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
02/08/2011 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
01/08/2011 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
29/07/2011 | 20.25p | 20.25p | 19.50p | 20.25p | 0 |
28/07/2011 | 20.25p | 20.25p | 19.50p | 20.25p | 0 |
27/07/2011 | 20.25p | 20.25p | 19.50p | 20.25p | 0 |
26/07/2011 | 20.25p | 20.25p | 19.50p | 20.25p | 0 |
25/07/2011 | 20.00p | 20.25p | 19.50p | 20.25p | 0 |
22/07/2011 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
21/07/2011 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
20/07/2011 | 20.00p | 20.00p | 19.50p | 20.00p | 953 |
19/07/2011 | 19.75p | 20.00p | 19.75p | 20.00p | 0 |
18/07/2011 | 20.00p | 20.00p | 19.75p | 20.00p | 0 |
15/07/2011 | 20.00p | 20.00p | 19.75p | 20.00p | 0 |
14/07/2011 | 19.75p | 20.10p | 19.75p | 20.00p | 0 |
13/07/2011 | 20.00p | 20.10p | 20.00p | 20.00p | 5000 |
12/07/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
11/07/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
08/07/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
07/07/2011 | 20.50p | 20.50p | 20.00p | 20.00p | 5000 |
06/07/2011 | 20.50p | 20.50p | 20.48p | 20.50p | 478 |
05/07/2011 | 20.75p | 21.00p | 19.81p | 20.50p | 0 |
04/07/2011 | 20.75p | 21.00p | 19.81p | 20.75p | 0 |
01/07/2011 | 20.75p | 21.00p | 19.81p | 20.75p | 0 |
30/06/2011 | 20.75p | 21.00p | 19.81p | 20.75p | 0 |
29/06/2011 | 20.75p | 21.00p | 19.81p | 20.75p | 0 |
28/06/2011 | 20.75p | 21.00p | 19.81p | 20.75p | 0 |
27/06/2011 | 21.00p | 21.00p | 19.81p | 20.75p | 20000 |
24/06/2011 | 21.00p | 21.24p | 21.00p | 21.00p | 0 |
23/06/2011 | 21.00p | 21.24p | 21.00p | 21.00p | 0 |
22/06/2011 | 21.00p | 21.24p | 21.00p | 21.00p | 9310 |
21/06/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
20/06/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
17/06/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
16/06/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
15/06/2011 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
14/06/2011 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
13/06/2011 | 20.75p | 21.00p | 20.00p | 21.00p | 4761 |
10/06/2011 | 20.75p | 20.75p | 20.07p | 20.75p | 0 |
09/06/2011 | 20.75p | 20.75p | 20.07p | 20.75p | 0 |
08/06/2011 | 20.75p | 20.75p | 20.07p | 20.75p | 8900 |
07/06/2011 | 20.75p | 20.75p | 20.07p | 20.75p | 500 |
06/06/2011 | 20.75p | 20.99p | 20.75p | 20.75p | 2047 |
03/06/2011 | 20.75p | 20.75p | 20.00p | 20.75p | 5448 |
02/06/2011 | 20.75p | 20.99p | 20.03p | 20.75p | 13489 |
01/06/2011 | 20.75p | 20.75p | 20.07p | 20.75p | 0 |
31/05/2011 | 20.75p | 20.75p | 20.07p | 20.75p | 0 |
27/05/2011 | 20.75p | 20.75p | 20.07p | 20.75p | 500 |
26/05/2011 | 20.75p | 21.00p | 20.05p | 20.75p | 0 |
25/05/2011 | 21.00p | 21.00p | 20.05p | 20.75p | 2000 |
24/05/2011 | 20.25p | 21.00p | 20.05p | 21.00p | 7932 |
23/05/2011 | 20.38p | 20.50p | 20.05p | 20.25p | 23284 |
20/05/2011 | 20.75p | 20.75p | 20.30p | 20.38p | 29600 |
19/05/2011 | 20.75p | 21.50p | 20.00p | 20.75p | 0 |
18/05/2011 | 20.75p | 21.50p | 20.00p | 20.75p | 0 |
17/05/2011 | 21.50p | 21.50p | 20.00p | 20.75p | 14160 |
16/05/2011 | 21.50p | 21.50p | 21.25p | 21.50p | 0 |
13/05/2011 | 21.50p | 21.50p | 21.25p | 21.50p | 3000 |
12/05/2011 | 21.50p | 21.50p | 21.50p | 21.50p | 25000 |
11/05/2011 | 21.50p | 21.55p | 21.00p | 21.50p | 8500 |
10/05/2011 | 21.50p | 21.50p | 21.00p | 21.50p | 4076 |
09/05/2011 | 21.50p | 21.50p | 21.00p | 21.50p | 2000 |
06/05/2011 | 21.50p | 21.90p | 21.00p | 21.50p | 20221 |
05/05/2011 | 21.50p | 21.50p | 21.05p | 21.50p | 20000 |
04/05/2011 | 21.50p | 21.50p | 21.05p | 21.50p | 24376 |
03/05/2011 | 22.00p | 22.86p | 21.14p | 22.00p | 14123 |
28/04/2011 | 22.00p | 22.00p | 21.00p | 22.00p | 0 |
27/04/2011 | 22.00p | 22.00p | 21.00p | 22.00p | 13332 |
26/04/2011 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
21/04/2011 | 22.00p | 23.00p | 22.00p | 22.00p | 210 |
20/04/2011 | 22.00p | 22.00p | 21.25p | 22.00p | 100000 |
19/04/2011 | 22.00p | 22.00p | 21.18p | 22.00p | 3227 |
18/04/2011 | 22.00p | 22.13p | 21.45p | 22.00p | 0 |
15/04/2011 | 22.13p | 22.13p | 21.45p | 22.00p | 59000 |
14/04/2011 | 22.13p | 23.00p | 22.13p | 22.13p | 46 |
13/04/2011 | 22.13p | 22.13p | 21.41p | 22.13p | 10887 |
12/04/2011 | 22.13p | 22.13p | 21.68p | 22.13p | 427 |
11/04/2011 | 21.50p | 22.13p | 21.50p | 22.13p | 10000 |
08/04/2011 | 21.50p | 21.50p | 21.42p | 21.50p | 0 |
07/04/2011 | 21.50p | 21.50p | 21.42p | 21.50p | 4500 |
06/04/2011 | 21.50p | 22.00p | 21.40p | 21.50p | 36546 |
05/04/2011 | 21.50p | 22.00p | 21.25p | 21.50p | 23211 |
04/04/2011 | 21.00p | 22.00p | 21.00p | 21.00p | 13000 |
01/04/2011 | 20.75p | 21.34p | 20.75p | 21.00p | 2999 |
31/03/2011 | 20.25p | 21.50p | 20.25p | 20.75p | 58455 |
30/03/2011 | 20.25p | 20.68p | 19.70p | 20.25p | 8016 |
29/03/2011 | 20.25p | 20.25p | 19.67p | 20.25p | 267552 |
28/03/2011 | 20.75p | 21.00p | 20.00p | 20.25p | 666340 |
25/03/2011 | 19.75p | 19.75p | 19.00p | 19.75p | 0 |
24/03/2011 | 19.75p | 19.75p | 19.00p | 19.75p | 60030 |
23/03/2011 | 17.75p | 20.50p | 17.45p | 19.75p | 42613 |
22/03/2011 | 16.50p | 18.50p | 15.25p | 17.75p | 32278 |
21/03/2011 | 15.25p | 15.25p | 14.65p | 15.25p | 0 |
18/03/2011 | 15.25p | 15.25p | 14.65p | 15.25p | 25000 |
17/03/2011 | 15.25p | 15.25p | 14.82p | 15.25p | 7000 |
16/03/2011 | 15.25p | 15.25p | 14.82p | 15.25p | 0 |
15/03/2011 | 15.25p | 15.25p | 14.82p | 15.25p | 11250 |
14/03/2011 | 15.25p | 15.93p | 15.25p | 15.25p | 480 |
11/03/2011 | 15.25p | 15.93p | 15.25p | 15.25p | 0 |
10/03/2011 | 15.25p | 15.93p | 15.25p | 15.25p | 1000 |
09/03/2011 | 15.25p | 15.93p | 15.25p | 15.25p | 0 |
08/03/2011 | 15.25p | 15.93p | 15.25p | 15.25p | 0 |
07/03/2011 | 15.25p | 15.93p | 15.25p | 15.25p | 0 |
04/03/2011 | 15.25p | 15.93p | 15.25p | 15.25p | 4395 |
03/03/2011 | 15.25p | 15.25p | 14.82p | 15.25p | 0 |
02/03/2011 | 15.25p | 15.25p | 14.82p | 15.25p | 2600 |
01/03/2011 | 15.50p | 15.25p | 14.82p | 15.25p | 4000 |
28/02/2011 | 15.50p | 16.38p | 15.50p | 15.50p | 0 |
25/02/2011 | 15.50p | 16.38p | 15.50p | 15.50p | 0 |
24/02/2011 | 15.50p | 16.38p | 15.50p | 15.50p | 0 |
23/02/2011 | 15.50p | 16.38p | 15.50p | 15.50p | 0 |
22/02/2011 | 15.50p | 16.38p | 15.50p | 15.50p | 0 |
21/02/2011 | 15.50p | 16.38p | 15.50p | 15.50p | 2982 |
18/02/2011 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
17/02/2011 | 15.50p | 15.50p | 14.88p | 15.50p | 0 |
16/02/2011 | 15.50p | 15.50p | 14.88p | 15.50p | 0 |
15/02/2011 | 15.50p | 15.50p | 14.88p | 15.50p | 827 |
14/02/2011 | 15.50p | 15.50p | 15.23p | 15.50p | 20500 |
11/02/2011 | 15.15p | 16.28p | 15.15p | 15.75p | 49500 |
10/02/2011 | 15.15p | 15.75p | 15.15p | 15.75p | 4008 |
09/02/2011 | 16.50p | 16.50p | 15.26p | 15.75p | 50061 |
08/02/2011 | 14.54p | 15.50p | 14.54p | 15.50p | 1000 |
07/02/2011 | 15.00p | 15.50p | 15.00p | 15.50p | 33463 |
04/02/2011 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
03/02/2011 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
02/02/2011 | 15.50p | 15.75p | 15.50p | 15.75p | 0 |
01/02/2011 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
31/01/2011 | 14.75p | 16.00p | 14.75p | 15.50p | 19582 |
28/01/2011 | 14.75p | 14.75p | 14.15p | 14.75p | 6500 |
27/01/2011 | 14.75p | 14.75p | 14.15p | 14.75p | 7831 |
26/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
25/01/2011 | 14.75p | 15.50p | 14.75p | 14.75p | 10000 |
24/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
21/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
20/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
19/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
18/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
17/01/2011 | 14.11p | 14.75p | 14.11p | 14.75p | 2000 |
14/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
13/01/2011 | 15.50p | 15.50p | 14.75p | 14.75p | 0 |
12/01/2011 | 15.50p | 15.50p | 14.75p | 14.75p | 0 |
11/01/2011 | 15.50p | 15.50p | 14.75p | 14.75p | 1418 |
10/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
07/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
06/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
05/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
04/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
31/12/2010 | 15.00p | 15.00p | 14.75p | 14.75p | 0 |
30/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
29/12/2010 | 14.75p | 14.75p | 14.18p | 14.75p | 4414 |
24/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
23/12/2010 | 14.75p | 15.34p | 14.10p | 14.75p | 10556 |
22/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
21/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
20/12/2010 | 14.75p | 14.75p | 14.18p | 14.75p | 2000 |
17/12/2010 | 14.75p | 14.75p | 14.18p | 14.75p | 454 |
16/12/2010 | 14.75p | 15.28p | 14.14p | 14.75p | 30000 |
15/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
14/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
13/12/2010 | 15.00p | 15.20p | 14.75p | 14.75p | 11000 |
10/12/2010 | 14.75p | 15.20p | 14.14p | 14.75p | 3000 |
09/12/2010 | 14.75p | 14.75p | 14.00p | 14.75p | 15000 |
08/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
07/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
06/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
03/12/2010 | 14.75p | 15.37p | 14.14p | 14.75p | 17446 |
02/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
01/12/2010 | 14.75p | 14.97p | 14.10p | 14.75p | 27000 |
30/11/2010 | 14.75p | 14.75p | 13.75p | 14.75p | 20000 |
29/11/2010 | 14.75p | 15.50p | 14.75p | 14.75p | 5800 |
26/11/2010 | 14.50p | 15.00p | 14.50p | 14.75p | 27500 |
25/11/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
24/11/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
23/11/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
22/11/2010 | 14.75p | 14.75p | 14.00p | 14.50p | 40000 |
19/11/2010 | 14.75p | 15.50p | 14.29p | 14.75p | 26000 |
18/11/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
17/11/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
16/11/2010 | 14.75p | 14.75p | 14.26p | 14.75p | 25000 |
15/11/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
*Close Price adjusted for both dividends and splits