Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/09/2011 | 19.00p | 20.00p | 18.51p | 18.75p | 195702 |
19/09/2011 | 19.50p | 20.00p | 19.50p | 20.00p | 92006 |
16/09/2011 | 19.85p | 20.25p | 19.26p | 20.25p | 122503 |
15/09/2011 | 19.03p | 20.35p | 19.03p | 19.50p | 99383 |
14/09/2011 | 20.00p | 20.25p | 19.50p | 19.50p | 139701 |
13/09/2011 | 19.20p | 20.00p | 19.20p | 19.75p | 24947 |
12/09/2011 | 19.75p | 20.50p | 19.25p | 20.50p | 15000 |
09/09/2011 | 19.67p | 20.88p | 19.67p | 20.50p | 18935 |
08/09/2011 | 20.50p | 20.75p | 19.83p | 20.75p | 43154 |
07/09/2011 | 20.29p | 20.29p | 20.13p | 20.13p | 9845 |
06/09/2011 | 19.75p | 20.13p | 19.75p | 20.13p | 46187 |
05/09/2011 | 20.00p | 20.01p | 19.25p | 19.88p | 87000 |
02/09/2011 | 20.00p | 20.39p | 19.13p | 20.25p | 0 |
01/09/2011 | 20.00p | 20.39p | 19.13p | 20.00p | 151029 |
31/08/2011 | 20.50p | 21.50p | 20.00p | 20.63p | 327770 |
30/08/2011 | 20.50p | 21.85p | 19.75p | 21.38p | 121187 |
26/08/2011 | 20.00p | 20.97p | 19.50p | 19.75p | 70560 |
25/08/2011 | 21.00p | 21.00p | 19.53p | 20.25p | 29191 |
24/08/2011 | 20.00p | 20.15p | 20.00p | 20.00p | 0 |
23/08/2011 | 20.00p | 20.15p | 20.00p | 20.00p | 5958 |
22/08/2011 | 19.29p | 21.25p | 19.29p | 20.50p | 54774 |
19/08/2011 | 20.00p | 21.20p | 20.00p | 20.75p | 97262 |
18/08/2011 | 19.75p | 20.75p | 19.50p | 20.75p | 21603 |
17/08/2011 | 19.50p | 20.87p | 19.50p | 20.87p | 20821 |
16/08/2011 | 20.83p | 20.83p | 20.03p | 20.75p | 59508 |
15/08/2011 | 21.00p | 21.50p | 20.50p | 21.00p | 71180 |
12/08/2011 | 20.75p | 21.35p | 19.88p | 21.00p | 120099 |
11/08/2011 | 22.00p | 22.00p | 20.00p | 21.50p | 305230 |
10/08/2011 | 20.50p | 22.72p | 19.50p | 20.50p | 226284 |
09/08/2011 | 18.00p | 20.25p | 17.50p | 20.25p | 265161 |
08/08/2011 | 19.25p | 19.98p | 17.50p | 19.50p | 90101 |
05/08/2011 | 20.00p | 20.00p | 16.00p | 17.50p | 395560 |
04/08/2011 | 20.50p | 21.00p | 18.00p | 19.13p | 1124798 |
03/08/2011 | 21.50p | 22.96p | 21.00p | 21.00p | 206953 |
02/08/2011 | 23.50p | 25.25p | 20.25p | 20.75p | 1175910 |
01/08/2011 | 24.50p | 25.25p | 24.29p | 25.25p | 6133 |
29/07/2011 | 25.10p | 25.50p | 25.10p | 25.50p | 2 |
28/07/2011 | 24.50p | 25.25p | 24.50p | 25.25p | 13180 |
27/07/2011 | 24.20p | 25.20p | 24.05p | 25.00p | 33303 |
26/07/2011 | 24.10p | 24.50p | 24.10p | 24.50p | 4297 |
25/07/2011 | 24.25p | 24.38p | 23.72p | 24.12p | 59205 |
22/07/2011 | 24.50p | 25.20p | 24.00p | 24.63p | 127072 |
21/07/2011 | 24.50p | 25.25p | 24.50p | 25.25p | 33142 |
20/07/2011 | 24.75p | 25.25p | 24.65p | 25.25p | 41422 |
19/07/2011 | 24.65p | 25.25p | 24.65p | 25.25p | 18777 |
18/07/2011 | 24.25p | 25.13p | 24.00p | 25.13p | 18607 |
15/07/2011 | 24.25p | 25.75p | 24.00p | 25.25p | 75042 |
14/07/2011 | 24.11p | 25.25p | 24.00p | 25.25p | 32495 |
13/07/2011 | 24.50p | 25.25p | 24.50p | 25.25p | 35724 |
12/07/2011 | 25.00p | 25.62p | 24.00p | 25.25p | 49131 |
11/07/2011 | 25.25p | 25.75p | 25.25p | 25.75p | 25400 |
08/07/2011 | 25.00p | 26.05p | 24.77p | 26.00p | 227982 |
07/07/2011 | 26.50p | 26.50p | 25.46p | 25.75p | 124998 |
06/07/2011 | 25.50p | 26.55p | 25.50p | 26.25p | 74900 |
05/07/2011 | 26.55p | 26.55p | 25.75p | 25.75p | 16216 |
04/07/2011 | 26.20p | 27.00p | 26.20p | 26.50p | 44281 |
01/07/2011 | 25.54p | 26.50p | 25.54p | 26.50p | 69664 |
30/06/2011 | 26.45p | 28.01p | 25.59p | 25.87p | 97500 |
29/06/2011 | 26.25p | 27.99p | 25.00p | 26.25p | 294104 |
28/06/2011 | 26.50p | 28.50p | 26.44p | 26.88p | 98733 |
27/06/2011 | 25.55p | 26.25p | 25.55p | 26.00p | 27543 |
24/06/2011 | 25.25p | 26.24p | 24.80p | 25.25p | 259519 |
23/06/2011 | 25.00p | 25.00p | 24.50p | 24.50p | 64528 |
22/06/2011 | 25.14p | 25.80p | 24.52p | 24.75p | 56202 |
21/06/2011 | 24.75p | 24.75p | 24.75p | 24.75p | 50000 |
20/06/2011 | 25.50p | 25.50p | 24.28p | 25.00p | 158785 |
17/06/2011 | 25.50p | 26.00p | 25.50p | 26.00p | 32766 |
16/06/2011 | 25.75p | 27.24p | 25.75p | 25.75p | 70240 |
15/06/2011 | 27.71p | 27.71p | 26.50p | 26.75p | 19500 |
14/06/2011 | 26.00p | 26.75p | 26.00p | 26.75p | 10000 |
13/06/2011 | 27.25p | 27.88p | 25.75p | 26.25p | 138753 |
10/06/2011 | 28.00p | 28.06p | 27.51p | 27.88p | 51992 |
09/06/2011 | 27.50p | 28.78p | 27.38p | 28.63p | 179000 |
08/06/2011 | 29.75p | 30.40p | 27.50p | 27.75p | 295390 |
07/06/2011 | 29.75p | 31.58p | 29.65p | 30.13p | 173149 |
06/06/2011 | 29.25p | 31.00p | 28.50p | 30.50p | 1264172 |
03/06/2011 | 27.00p | 29.03p | 24.75p | 28.50p | 755680 |
02/06/2011 | 24.50p | 26.00p | 23.45p | 25.75p | 179269 |
01/06/2011 | 23.50p | 23.63p | 23.38p | 23.63p | 6500 |
31/05/2011 | 24.25p | 25.30p | 24.00p | 24.50p | 113693 |
27/05/2011 | 25.50p | 26.53p | 23.50p | 24.38p | 482982 |
26/05/2011 | 25.00p | 25.25p | 23.76p | 25.25p | 15460 |
25/05/2011 | 25.50p | 25.50p | 23.75p | 24.38p | 153318 |
24/05/2011 | 25.50p | 26.50p | 25.00p | 25.00p | 49888 |
23/05/2011 | 25.50p | 25.75p | 25.02p | 25.75p | 8000 |
20/05/2011 | 25.00p | 25.50p | 25.00p | 25.50p | 7298 |
19/05/2011 | 24.25p | 26.00p | 24.25p | 26.00p | 0 |
18/05/2011 | 24.25p | 25.90p | 24.25p | 24.50p | 61131 |
17/05/2011 | 24.52p | 24.52p | 24.50p | 24.50p | 23517 |
16/05/2011 | 24.75p | 25.98p | 24.45p | 24.75p | 147821 |
13/05/2011 | 26.00p | 26.72p | 24.25p | 25.00p | 367100 |
12/05/2011 | 26.50p | 27.09p | 25.97p | 26.50p | 136881 |
11/05/2011 | 25.00p | 25.50p | 24.01p | 25.25p | 157958 |
10/05/2011 | 24.99p | 24.99p | 24.00p | 24.50p | 17147 |
09/05/2011 | 24.50p | 24.99p | 24.00p | 24.50p | 275963 |
06/05/2011 | 25.00p | 25.80p | 23.75p | 24.38p | 99500 |
05/05/2011 | 25.50p | 25.50p | 24.50p | 25.50p | 73996 |
04/05/2011 | 25.00p | 25.90p | 25.00p | 25.50p | 13764 |
03/05/2011 | 25.64p | 25.64p | 25.00p | 25.00p | 96417 |
28/04/2011 | 25.25p | 26.20p | 24.50p | 24.88p | 300993 |
27/04/2011 | 25.00p | 26.25p | 24.50p | 25.00p | 212416 |
26/04/2011 | 26.50p | 26.61p | 26.00p | 26.00p | 64426 |
21/04/2011 | 27.00p | 27.80p | 26.54p | 26.75p | 77076 |
20/04/2011 | 25.75p | 28.00p | 24.77p | 27.25p | 317593 |
19/04/2011 | 25.00p | 25.95p | 25.00p | 25.50p | 52876 |
18/04/2011 | 26.00p | 26.03p | 25.50p | 25.50p | 134500 |
15/04/2011 | 26.80p | 26.80p | 25.91p | 26.00p | 59395 |
14/04/2011 | 26.75p | 26.75p | 26.00p | 26.50p | 15069 |
13/04/2011 | 27.00p | 27.83p | 26.25p | 26.75p | 230980 |
12/04/2011 | 24.50p | 26.99p | 23.50p | 26.50p | 561667 |
11/04/2011 | 27.00p | 27.00p | 25.00p | 25.00p | 107580 |
08/04/2011 | 25.75p | 26.75p | 25.50p | 26.37p | 75342 |
07/04/2011 | 25.50p | 26.85p | 25.50p | 26.12p | 33132 |
06/04/2011 | 27.00p | 27.05p | 26.00p | 26.37p | 27758 |
05/04/2011 | 25.05p | 26.52p | 25.05p | 26.25p | 38383 |
04/04/2011 | 27.00p | 27.00p | 26.75p | 27.00p | 34850 |
01/04/2011 | 27.00p | 28.35p | 26.79p | 27.50p | 426572 |
31/03/2011 | 27.05p | 27.30p | 26.52p | 26.75p | 60830 |
30/03/2011 | 27.00p | 28.00p | 26.50p | 27.13p | 771339 |
29/03/2011 | 30.00p | 30.00p | 26.00p | 26.00p | 509306 |
28/03/2011 | 29.77p | 29.77p | 29.00p | 29.75p | 90000 |
25/03/2011 | 30.00p | 30.50p | 28.13p | 29.75p | 261308 |
24/03/2011 | 29.00p | 31.25p | 28.50p | 28.50p | 202527 |
23/03/2011 | 29.00p | 30.96p | 29.00p | 30.00p | 50130 |
22/03/2011 | 29.25p | 31.17p | 29.00p | 30.13p | 176325 |
21/03/2011 | 31.00p | 32.00p | 30.00p | 30.00p | 317502 |
18/03/2011 | 29.50p | 32.00p | 29.50p | 30.25p | 440798 |
17/03/2011 | 29.00p | 30.00p | 28.25p | 29.12p | 176591 |
16/03/2011 | 30.00p | 30.25p | 29.00p | 29.37p | 2949306 |
15/03/2011 | 29.00p | 29.96p | 28.00p | 29.75p | 143645 |
14/03/2011 | 31.00p | 32.00p | 30.00p | 30.00p | 154652 |
11/03/2011 | 31.50p | 32.01p | 30.00p | 30.00p | 445531 |
10/03/2011 | 31.00p | 31.00p | 27.25p | 30.50p | 589861 |
09/03/2011 | 32.00p | 32.75p | 30.68p | 31.25p | 1166665 |
08/03/2011 | 33.25p | 33.75p | 30.25p | 32.00p | 529784 |
07/03/2011 | 38.25p | 38.39p | 31.00p | 31.87p | 517294 |
04/03/2011 | 36.25p | 38.10p | 36.08p | 36.50p | 147865 |
03/03/2011 | 37.00p | 39.00p | 36.25p | 36.50p | 446223 |
02/03/2011 | 37.50p | 37.50p | 36.00p | 36.00p | 141087 |
01/03/2011 | 37.50p | 37.50p | 36.00p | 36.00p | 78196 |
28/02/2011 | 39.75p | 41.00p | 30.00p | 36.75p | 702451 |
25/02/2011 | 34.50p | 39.00p | 34.50p | 37.50p | 549048 |
24/02/2011 | 34.25p | 35.00p | 34.00p | 34.00p | 137783 |
23/02/2011 | 34.50p | 35.25p | 33.00p | 34.38p | 265342 |
22/02/2011 | 33.72p | 34.58p | 32.40p | 33.50p | 381931 |
21/02/2011 | 33.52p | 34.00p | 32.78p | 33.25p | 143532 |
18/02/2011 | 33.52p | 34.35p | 33.51p | 33.75p | 85349 |
17/02/2011 | 34.00p | 35.08p | 33.50p | 33.75p | 236947 |
16/02/2011 | 33.45p | 35.50p | 33.45p | 35.00p | 169379 |
15/02/2011 | 33.65p | 35.22p | 33.00p | 33.00p | 115066 |
14/02/2011 | 35.00p | 35.01p | 33.50p | 33.50p | 101276 |
11/02/2011 | 35.00p | 35.66p | 32.91p | 34.25p | 121947 |
10/02/2011 | 33.59p | 34.50p | 33.59p | 34.00p | 35014 |
09/02/2011 | 33.50p | 34.25p | 33.14p | 33.50p | 87513 |
08/02/2011 | 34.00p | 34.01p | 33.00p | 33.75p | 237372 |
07/02/2011 | 34.50p | 34.98p | 32.00p | 33.50p | 499761 |
04/02/2011 | 33.75p | 35.10p | 33.50p | 33.50p | 1000756 |
03/02/2011 | 35.00p | 35.50p | 33.88p | 34.25p | 270458 |
02/02/2011 | 35.50p | 36.00p | 34.02p | 35.00p | 2326217 |
01/02/2011 | 36.50p | 37.00p | 34.50p | 35.00p | 219689 |
31/01/2011 | 38.50p | 38.50p | 36.50p | 37.00p | 368484 |
28/01/2011 | 36.50p | 38.50p | 36.50p | 36.75p | 309245 |
27/01/2011 | 36.00p | 36.75p | 35.61p | 36.00p | 227156 |
26/01/2011 | 37.00p | 37.37p | 36.00p | 37.00p | 302726 |
25/01/2011 | 37.00p | 37.40p | 36.50p | 37.00p | 213619 |
24/01/2011 | 36.75p | 38.50p | 36.50p | 37.75p | 174908 |
21/01/2011 | 37.50p | 38.75p | 36.50p | 38.00p | 113050 |
20/01/2011 | 36.00p | 37.91p | 36.00p | 36.75p | 40036 |
19/01/2011 | 37.75p | 38.75p | 36.99p | 37.00p | 261535 |
18/01/2011 | 38.25p | 38.75p | 37.85p | 38.25p | 316581 |
17/01/2011 | 38.50p | 39.00p | 37.19p | 38.25p | 107036 |
14/01/2011 | 41.00p | 41.00p | 37.16p | 39.00p | 736952 |
13/01/2011 | 41.50p | 43.00p | 40.98p | 41.50p | 693740 |
12/01/2011 | 41.25p | 42.00p | 39.75p | 41.50p | 380682 |
11/01/2011 | 39.25p | 41.14p | 39.00p | 40.50p | 556403 |
10/01/2011 | 38.00p | 39.41p | 37.51p | 39.00p | 436975 |
07/01/2011 | 38.00p | 38.50p | 37.50p | 38.50p | 342721 |
06/01/2011 | 36.50p | 38.25p | 35.78p | 38.25p | 1014568 |
05/01/2011 | 36.00p | 36.00p | 34.94p | 35.50p | 68932 |
04/01/2011 | 36.25p | 36.93p | 34.00p | 34.25p | 400723 |
31/12/2010 | 35.00p | 36.00p | 34.00p | 35.00p | 178076 |
30/12/2010 | 33.50p | 36.75p | 33.50p | 35.75p | 513911 |
29/12/2010 | 34.00p | 34.00p | 32.50p | 33.00p | 548500 |
24/12/2010 | 34.00p | 34.25p | 33.61p | 34.00p | 181949 |
23/12/2010 | 34.00p | 34.24p | 33.01p | 34.00p | 216500 |
22/12/2010 | 33.50p | 33.50p | 32.71p | 33.25p | 124232 |
21/12/2010 | 34.50p | 34.79p | 32.50p | 33.00p | 227727 |
20/12/2010 | 36.00p | 37.91p | 35.00p | 35.25p | 345912 |
17/12/2010 | 33.00p | 36.25p | 33.00p | 35.50p | 468702 |
16/12/2010 | 33.00p | 33.75p | 31.50p | 33.00p | 157802 |
15/12/2010 | 32.00p | 32.50p | 31.69p | 32.50p | 162905 |
14/12/2010 | 32.50p | 32.50p | 31.15p | 32.00p | 321705 |
13/12/2010 | 31.50p | 32.50p | 31.50p | 32.00p | 214107 |
10/12/2010 | 31.75p | 33.00p | 31.11p | 31.50p | 589396 |
09/12/2010 | 31.25p | 32.00p | 30.75p | 31.25p | 307338 |
08/12/2010 | 30.00p | 32.00p | 29.75p | 31.00p | 165558 |
07/12/2010 | 30.00p | 30.50p | 29.64p | 30.00p | 144420 |
06/12/2010 | 28.00p | 30.25p | 27.00p | 30.25p | 464708 |
03/12/2010 | 26.00p | 28.50p | 26.00p | 28.25p | 1065507 |
02/12/2010 | 26.00p | 27.38p | 26.00p | 27.00p | 63597 |
*Close Price adjusted for both dividends and splits