Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2010 | 5.98p | 6.30p | 5.72p | 6.22p | 13701330 |
18/02/2010 | 6.26p | 6.32p | 5.70p | 5.79p | 13847092 |
17/02/2010 | 6.19p | 6.42p | 6.04p | 6.32p | 11848358 |
16/02/2010 | 6.22p | 6.67p | 6.10p | 6.20p | 6923470 |
15/02/2010 | 6.62p | 7.22p | 5.93p | 6.37p | 13656400 |
12/02/2010 | 8.17p | 8.37p | 5.35p | 6.62p | 39667476 |
11/02/2010 | 7.07p | 7.74p | 6.98p | 7.50p | 5212279 |
10/02/2010 | 7.47p | 7.54p | 7.12p | 7.20p | 3438919 |
09/02/2010 | 7.37p | 7.52p | 7.07p | 7.40p | 3961677 |
08/02/2010 | 7.72p | 7.78p | 7.23p | 7.37p | 3166609 |
05/02/2010 | 7.52p | 8.12p | 7.42p | 7.60p | 6551820 |
04/02/2010 | 8.47p | 8.47p | 7.52p | 7.52p | 5994990 |
03/02/2010 | 7.92p | 8.48p | 7.92p | 8.17p | 14659446 |
02/02/2010 | 7.67p | 8.17p | 7.48p | 8.17p | 8958919 |
01/02/2010 | 7.67p | 7.71p | 7.10p | 7.62p | 4324530 |
29/01/2010 | 7.32p | 7.65p | 7.09p | 7.47p | 3947072 |
28/01/2010 | 7.48p | 7.58p | 7.02p | 7.35p | 3177453 |
27/01/2010 | 7.52p | 7.77p | 7.37p | 7.52p | 5216066 |
26/01/2010 | 7.95p | 8.08p | 7.25p | 7.62p | 4888490 |
25/01/2010 | 7.95p | 8.12p | 7.57p | 7.75p | 11321548 |
22/01/2010 | 7.47p | 7.92p | 7.25p | 7.72p | 10055509 |
21/01/2010 | 7.87p | 7.87p | 7.47p | 7.87p | 8163120 |
20/01/2010 | 7.57p | 7.90p | 7.43p | 7.60p | 10216434 |
19/01/2010 | 7.67p | 7.87p | 7.36p | 7.70p | 4493197 |
18/01/2010 | 7.67p | 8.07p | 7.47p | 7.85p | 8594816 |
15/01/2010 | 7.47p | 7.97p | 7.39p | 7.97p | 5160852 |
14/01/2010 | 7.47p | 8.05p | 7.29p | 7.67p | 11327970 |
13/01/2010 | 7.97p | 8.08p | 7.50p | 7.77p | 3123583 |
12/01/2010 | 8.12p | 8.12p | 7.67p | 7.92p | 4263948 |
11/01/2010 | 8.32p | 8.32p | 7.79p | 7.92p | 6910966 |
08/01/2010 | 8.81p | 9.22p | 7.94p | 8.17p | 10518155 |
07/01/2010 | 8.71p | 9.11p | 8.13p | 8.46p | 7288368 |
06/01/2010 | 8.22p | 8.71p | 7.77p | 8.71p | 16104532 |
05/01/2010 | 8.28p | 8.83p | 7.92p | 8.21p | 9651289 |
04/01/2010 | 9.11p | 9.65p | 8.11p | 8.55p | 12877361 |
31/12/2009 | 8.71p | 9.46p | 8.20p | 8.98p | 9223151 |
30/12/2009 | 7.84p | 8.84p | 7.35p | 8.45p | 10038847 |
29/12/2009 | 7.47p | 7.77p | 6.97p | 7.42p | 4985286 |
24/12/2009 | 7.22p | 7.42p | 6.51p | 7.22p | 2735224 |
23/12/2009 | 7.57p | 7.62p | 6.67p | 7.10p | 2568625 |
22/12/2009 | 6.77p | 7.72p | 6.17p | 7.10p | 8879545 |
21/12/2009 | 7.32p | 7.70p | 6.63p | 6.85p | 10391610 |
18/12/2009 | 8.71p | 8.71p | 6.97p | 7.59p | 7604336 |
17/12/2009 | 8.66p | 10.46p | 7.62p | 8.42p | 27481800 |
16/12/2009 | 7.33p | 9.96p | 7.33p | 8.07p | 16882264 |
15/12/2009 | 6.57p | 7.47p | 6.23p | 7.47p | 5417858 |
14/12/2009 | 6.97p | 7.14p | 6.17p | 6.70p | 7900035 |
11/12/2009 | 7.08p | 7.51p | 6.82p | 7.02p | 3908898 |
10/12/2009 | 7.27p | 7.47p | 7.08p | 7.37p | 2167242 |
09/12/2009 | 7.72p | 7.77p | 7.36p | 7.57p | 2618822 |
08/12/2009 | 7.72p | 8.16p | 7.17p | 7.52p | 5457724 |
07/12/2009 | 7.21p | 8.22p | 7.21p | 8.05p | 2126542 |
04/12/2009 | 8.27p | 8.27p | 7.40p | 7.95p | 4063123 |
03/12/2009 | 8.86p | 9.36p | 7.62p | 7.87p | 11825411 |
02/12/2009 | 7.47p | 8.93p | 7.47p | 8.33p | 9122072 |
01/12/2009 | 7.15p | 7.86p | 7.13p | 7.47p | 2720980 |
30/11/2009 | 7.53p | 7.62p | 7.13p | 7.33p | 2236117 |
27/11/2009 | 6.82p | 7.83p | 6.70p | 7.42p | 3351722 |
26/11/2009 | 7.53p | 7.54p | 6.82p | 6.94p | 5485528 |
25/11/2009 | 7.73p | 8.06p | 7.18p | 7.72p | 5325776 |
24/11/2009 | 8.28p | 8.28p | 7.72p | 7.72p | 5481223 |
23/11/2009 | 8.23p | 8.45p | 7.78p | 7.93p | 3046405 |
20/11/2009 | 8.43p | 8.74p | 7.76p | 8.07p | 4727188 |
19/11/2009 | 8.00p | 8.61p | 7.53p | 8.04p | 3293130 |
18/11/2009 | 8.70p | 8.70p | 7.54p | 8.33p | 6223209 |
17/11/2009 | 9.17p | 9.17p | 8.15p | 8.26p | 10584871 |
16/11/2009 | 9.65p | 9.88p | 8.66p | 9.08p | 9488430 |
13/11/2009 | 9.41p | 10.35p | 8.49p | 9.65p | 24222686 |
12/11/2009 | 7.86p | 9.65p | 7.26p | 9.41p | 21183374 |
11/11/2009 | 7.53p | 7.90p | 7.39p | 7.76p | 12985905 |
10/11/2009 | 6.73p | 7.52p | 6.68p | 7.41p | 7360718 |
09/11/2009 | 7.06p | 7.06p | 6.40p | 6.76p | 5358373 |
06/11/2009 | 7.25p | 7.25p | 6.59p | 6.94p | 3865434 |
05/11/2009 | 7.62p | 7.62p | 6.87p | 6.90p | 14741000 |
04/11/2009 | 7.29p | 8.00p | 7.06p | 7.34p | 14144853 |
03/11/2009 | 6.35p | 7.34p | 6.21p | 7.06p | 24409964 |
02/11/2009 | 5.65p | 6.12p | 5.65p | 5.82p | 3900769 |
30/10/2009 | 5.18p | 6.40p | 5.18p | 5.65p | 8052545 |
29/10/2009 | 5.41p | 5.41p | 4.94p | 5.13p | 6654071 |
28/10/2009 | 5.46p | 5.79p | 4.89p | 5.27p | 13633456 |
27/10/2009 | 5.74p | 6.02p | 5.46p | 5.79p | 16489635 |
26/10/2009 | 6.12p | 6.45p | 5.65p | 5.86p | 10152426 |
23/10/2009 | 6.34p | 6.34p | 5.69p | 5.86p | 10598703 |
22/10/2009 | 6.59p | 6.78p | 6.12p | 6.34p | 8287764 |
21/10/2009 | 6.68p | 6.96p | 6.22p | 6.45p | 25308608 |
20/10/2009 | 7.53p | 7.53p | 6.35p | 6.35p | 80186872 |
19/10/2009 | 6.96p | 7.06p | 6.68p | 6.90p | 10044703 |
16/10/2009 | 7.10p | 7.29p | 6.83p | 6.96p | 13442834 |
15/10/2009 | 6.49p | 7.10p | 5.94p | 6.82p | 16708023 |
14/10/2009 | 7.01p | 7.06p | 6.35p | 6.59p | 12780026 |
13/10/2009 | 7.25p | 7.25p | 6.63p | 6.92p | 18288180 |
12/10/2009 | 7.53p | 8.09p | 7.15p | 7.09p | 13149428 |
09/10/2009 | 7.06p | 7.34p | 7.06p | 7.10p | 3988840 |
08/10/2009 | 7.53p | 7.53p | 6.83p | 7.20p | 6483652 |
07/10/2009 | 7.76p | 7.76p | 7.06p | 7.25p | 8391873 |
06/10/2009 | 7.34p | 8.00p | 7.06p | 7.48p | 9139643 |
05/10/2009 | 7.72p | 8.46p | 7.06p | 7.43p | 11972042 |
02/10/2009 | 7.34p | 7.67p | 7.06p | 7.53p | 8603731 |
01/10/2009 | 7.53p | 8.09p | 7.15p | 7.27p | 13327638 |
30/09/2009 | 7.15p | 7.20p | 6.82p | 6.96p | 42978272 |
29/09/2009 | 7.34p | 7.53p | 6.87p | 7.20p | 14715200 |
28/09/2009 | 7.10p | 7.90p | 7.10p | 7.43p | 16449415 |
25/09/2009 | 7.01p | 8.23p | 6.82p | 7.05p | 46686368 |
24/09/2009 | 7.28p | 9.32p | 6.59p | 8.47p | 55456808 |
23/09/2009 | 12.23p | 14.11p | 7.25p | 7.65p | 82909336 |
22/09/2009 | 10.59p | 12.23p | 9.65p | 12.00p | 21324232 |
21/09/2009 | 8.94p | 11.06p | 8.80p | 10.12p | 19240724 |
*Close Price adjusted for both dividends and splits