Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2010 | 11.37p | 12.09p | 11.37p | 11.37p | 0 |
08/02/2010 | 11.37p | 11.37p | 10.64p | 11.37p | 3 |
05/02/2010 | 11.61p | 12.09p | 11.37p | 11.37p | 0 |
04/02/2010 | 11.61p | 11.61p | 10.64p | 11.61p | 4296 |
03/02/2010 | 11.61p | 12.09p | 11.37p | 11.61p | 0 |
02/02/2010 | 11.61p | 11.61p | 10.88p | 11.61p | 0 |
01/02/2010 | 11.61p | 12.09p | 11.37p | 11.61p | 0 |
29/01/2010 | 11.61p | 12.33p | 11.61p | 11.61p | 0 |
28/01/2010 | 11.61p | 11.61p | 10.64p | 11.61p | 31 |
27/01/2010 | 11.61p | 11.61p | 10.88p | 11.61p | 0 |
26/01/2010 | 11.61p | 11.61p | 10.88p | 11.61p | 0 |
25/01/2010 | 11.61p | 11.90p | 10.88p | 11.61p | 12406 |
22/01/2010 | 11.61p | 11.61p | 10.64p | 11.61p | 85 |
21/01/2010 | 11.61p | 11.97p | 10.64p | 11.61p | 39762 |
20/01/2010 | 11.61p | 12.09p | 11.37p | 11.61p | 0 |
19/01/2010 | 11.61p | 12.09p | 11.37p | 11.61p | 0 |
18/01/2010 | 11.61p | 12.09p | 11.61p | 11.61p | 51692 |
15/01/2010 | 11.61p | 11.61p | 11.12p | 11.61p | 0 |
14/01/2010 | 11.61p | 11.85p | 10.64p | 11.61p | 1952 |
13/01/2010 | 11.61p | 11.85p | 10.64p | 11.61p | 26 |
12/01/2010 | 11.61p | 11.61p | 10.64p | 11.61p | 218 |
11/01/2010 | 11.61p | 12.09p | 11.61p | 11.61p | 0 |
08/01/2010 | 11.61p | 12.09p | 11.61p | 11.61p | 0 |
07/01/2010 | 11.61p | 12.09p | 11.61p | 11.61p | 0 |
06/01/2010 | 11.85p | 11.85p | 10.64p | 11.61p | 32749 |
05/01/2010 | 12.33p | 12.33p | 10.64p | 11.85p | 19 |
04/01/2010 | 12.57p | 13.06p | 12.33p | 12.33p | 0 |
31/12/2009 | 12.57p | 13.21p | 12.57p | 12.57p | 1408 |
30/12/2009 | 12.57p | 13.06p | 12.57p | 12.57p | 0 |
29/12/2009 | 12.57p | 13.06p | 12.57p | 12.57p | 0 |
24/12/2009 | 12.57p | 12.57p | 12.57p | 12.57p | 0 |
23/12/2009 | 12.57p | 13.06p | 12.57p | 12.57p | 0 |
22/12/2009 | 12.57p | 12.57p | 12.09p | 12.57p | 0 |
21/12/2009 | 12.57p | 12.57p | 12.09p | 12.57p | 0 |
18/12/2009 | 12.57p | 13.06p | 12.57p | 12.57p | 0 |
17/12/2009 | 12.57p | 13.06p | 12.57p | 12.57p | 0 |
16/12/2009 | 12.57p | 13.06p | 12.57p | 12.57p | 0 |
15/12/2009 | 12.57p | 13.21p | 12.57p | 12.57p | 432 |
14/12/2009 | 12.57p | 13.06p | 12.57p | 12.57p | 0 |
11/12/2009 | 12.57p | 13.21p | 12.09p | 12.57p | 1034 |
10/12/2009 | 12.57p | 13.06p | 12.57p | 12.57p | 0 |
09/12/2009 | 12.57p | 13.06p | 12.57p | 12.57p | 0 |
08/12/2009 | 12.57p | 13.06p | 12.57p | 12.57p | 0 |
07/12/2009 | 12.57p | 13.21p | 12.57p | 12.57p | 1551 |
04/12/2009 | 14.51p | 14.51p | 11.61p | 12.57p | 36184 |
03/12/2009 | 14.99p | 14.99p | 14.99p | 14.99p | 0 |
02/12/2009 | 14.99p | 14.99p | 14.99p | 14.99p | 0 |
01/12/2009 | 14.99p | 14.99p | 13.54p | 14.99p | 103 |
30/11/2009 | 14.99p | 14.99p | 14.99p | 14.99p | 0 |
27/11/2009 | 14.99p | 14.99p | 14.99p | 14.99p | 0 |
26/11/2009 | 14.99p | 14.99p | 14.99p | 14.99p | 0 |
25/11/2009 | 15.48p | 15.48p | 14.51p | 14.99p | 62 |
24/11/2009 | 15.48p | 15.48p | 14.99p | 15.48p | 0 |
23/11/2009 | 15.48p | 15.48p | 14.99p | 15.48p | 0 |
20/11/2009 | 15.96p | 15.96p | 14.99p | 15.48p | 0 |
19/11/2009 | 15.96p | 15.96p | 15.96p | 15.96p | 0 |
18/11/2009 | 16.44p | 16.44p | 15.48p | 15.96p | 6248 |
17/11/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 0 |
16/11/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 0 |
13/11/2009 | 16.44p | 16.93p | 15.57p | 16.44p | 13 |
12/11/2009 | 16.93p | 16.93p | 15.96p | 16.44p | 6203 |
11/11/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
10/11/2009 | 16.93p | 16.44p | 16.44p | 16.93p | 468 |
09/11/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
06/11/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
05/11/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
04/11/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
03/11/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
02/11/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
30/10/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
29/10/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
28/10/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
27/10/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
26/10/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
23/10/2009 | 16.93p | 16.93p | 15.57p | 16.93p | 130 |
22/10/2009 | 17.41p | 17.41p | 16.93p | 16.93p | 0 |
21/10/2009 | 17.41p | 17.89p | 17.41p | 17.41p | 0 |
20/10/2009 | 17.41p | 17.89p | 17.41p | 17.41p | 7811 |
19/10/2009 | 16.44p | 17.89p | 17.41p | 17.41p | 39117 |
16/10/2009 | 16.44p | 16.93p | 16.44p | 16.44p | 0 |
15/10/2009 | 16.44p | 16.93p | 16.44p | 16.44p | 233 |
14/10/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 0 |
13/10/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 0 |
12/10/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 0 |
09/10/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 102 |
08/10/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 0 |
07/10/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 0 |
06/10/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 3326 |
05/10/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 0 |
02/10/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 0 |
01/10/2009 | 16.44p | 16.93p | 16.44p | 16.44p | 0 |
30/09/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 0 |
29/09/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 0 |
28/09/2009 | 16.44p | 16.44p | 15.96p | 16.44p | 0 |
25/09/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
24/09/2009 | 16.93p | 16.93p | 16.93p | 16.93p | 0 |
23/09/2009 | 16.69p | 16.93p | 16.69p | 16.93p | 0 |
22/09/2009 | 16.69p | 16.93p | 16.69p | 16.69p | 0 |
21/09/2009 | 16.69p | 16.93p | 16.69p | 16.69p | 1499 |
*Close Price adjusted for both dividends and splits