Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
27/01/2010 | 14.62p | 15.00p | 14.62p | 15.00p | 0 |
26/01/2010 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
25/01/2010 | 14.62p | 14.62p | 13.88p | 14.62p | 3604 |
22/01/2010 | 14.62p | 14.62p | 12.75p | 14.62p | 11564 |
21/01/2010 | 15.00p | 15.00p | 12.00p | 14.62p | 46626 |
20/01/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
19/01/2010 | 15.00p | 15.00p | 13.50p | 15.00p | 10000 |
18/01/2010 | 15.00p | 15.00p | 13.50p | 15.00p | 151333 |
15/01/2010 | 14.25p | 15.00p | 14.25p | 15.00p | 56027 |
14/01/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
13/01/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
12/01/2010 | 15.00p | 15.00p | 12.00p | 14.25p | 23333 |
11/01/2010 | 15.00p | 15.00p | 13.50p | 15.00p | 2000 |
08/01/2010 | 14.62p | 15.00p | 14.62p | 15.00p | 0 |
07/01/2010 | 15.38p | 15.38p | 14.17p | 14.62p | 10194 |
06/01/2010 | 15.38p | 15.38p | 14.93p | 15.38p | 320 |
05/01/2010 | 15.75p | 15.75p | 13.50p | 15.38p | 16681 |
04/01/2010 | 16.13p | 16.13p | 13.50p | 15.75p | 3333 |
31/12/2009 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
30/12/2009 | 16.13p | 16.13p | 15.00p | 16.13p | 16667 |
29/12/2009 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
24/12/2009 | 15.75p | 16.13p | 15.00p | 16.13p | 33333 |
23/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
22/12/2009 | 15.75p | 16.05p | 15.75p | 15.75p | 66667 |
21/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
18/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
17/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
16/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
15/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
14/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
11/12/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
10/12/2009 | 15.75p | 15.75p | 13.50p | 15.75p | 4084 |
09/12/2009 | 16.50p | 16.50p | 15.00p | 15.75p | 7467 |
08/12/2009 | 16.50p | 16.50p | 15.00p | 16.50p | 6759 |
07/12/2009 | 16.50p | 16.80p | 15.00p | 16.50p | 83620 |
04/12/2009 | 16.50p | 16.50p | 15.00p | 16.50p | 33897 |
03/12/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
02/12/2009 | 17.25p | 17.25p | 15.00p | 16.50p | 18060 |
01/12/2009 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
30/11/2009 | 17.63p | 17.63p | 15.00p | 17.25p | 8333 |
27/11/2009 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
26/11/2009 | 17.25p | 17.63p | 17.25p | 17.63p | 3667 |
25/11/2009 | 17.63p | 17.63p | 15.00p | 17.25p | 6667 |
24/11/2009 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
23/11/2009 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
20/11/2009 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
19/11/2009 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
18/11/2009 | 17.63p | 17.63p | 15.75p | 17.63p | 3238 |
17/11/2009 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
16/11/2009 | 17.25p | 17.63p | 17.25p | 17.63p | 0 |
13/11/2009 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
12/11/2009 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
11/11/2009 | 17.63p | 17.63p | 15.75p | 17.25p | 3333 |
10/11/2009 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
09/11/2009 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
06/11/2009 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
05/11/2009 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
04/11/2009 | 18.38p | 17.63p | 15.75p | 17.63p | 6254 |
03/11/2009 | 18.38p | 19.32p | 18.38p | 18.38p | 2514 |
02/11/2009 | 18.38p | 18.38p | 18.38p | 18.38p | 0 |
30/10/2009 | 18.38p | 19.32p | 18.38p | 18.38p | 5771 |
29/10/2009 | 18.75p | 18.38p | 16.50p | 18.38p | 3333 |
28/10/2009 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
27/10/2009 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
26/10/2009 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
23/10/2009 | 19.50p | 18.75p | 16.50p | 18.75p | 17776 |
22/10/2009 | 18.75p | 19.50p | 18.75p | 19.50p | 29988 |
21/10/2009 | 19.13p | 19.13p | 18.75p | 18.75p | 0 |
20/10/2009 | 18.75p | 19.13p | 18.75p | 19.13p | 0 |
19/10/2009 | 20.25p | 21.00p | 16.50p | 18.75p | 24023 |
16/10/2009 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
15/10/2009 | 20.25p | 21.00p | 19.50p | 20.25p | 11469 |
14/10/2009 | 19.50p | 21.00p | 19.50p | 20.25p | 103468 |
13/10/2009 | 19.50p | 19.50p | 18.75p | 19.50p | 14439 |
12/10/2009 | 21.00p | 21.15p | 15.75p | 19.50p | 253399 |
09/10/2009 | 22.13p | 22.20p | 22.20p | 22.13p | 2667 |
08/10/2009 | 22.13p | 22.50p | 20.25p | 22.13p | 46620 |
07/10/2009 | 22.88p | 22.88p | 22.13p | 22.13p | 12000 |
06/10/2009 | 19.13p | 24.35p | 18.05p | 22.88p | 530217 |
05/10/2009 | 19.13p | 20.15p | 18.03p | 19.13p | 144353 |
02/10/2009 | 19.13p | 20.19p | 18.03p | 19.13p | 67243 |
01/10/2009 | 18.38p | 20.25p | 18.35p | 19.13p | 142768 |
30/09/2009 | 17.63p | 19.13p | 17.25p | 18.38p | 106209 |
29/09/2009 | 18.75p | 18.38p | 15.90p | 17.63p | 82500 |
28/09/2009 | 18.75p | 18.75p | 16.73p | 18.75p | 63365 |
25/09/2009 | 18.75p | 18.75p | 18.38p | 18.75p | 44042 |
24/09/2009 | 18.75p | 18.75p | 18.75p | 18.75p | 28991 |
23/09/2009 | 19.50p | 19.88p | 18.75p | 18.75p | 24834 |
22/09/2009 | 19.50p | 19.50p | 17.25p | 19.50p | 6667 |
21/09/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 10144 |
*Close Price adjusted for both dividends and splits