Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2012 | 11.50p | 11.50p | 10.50p | 10.50p | 28123 |
10/07/2012 | 11.50p | 11.95p | 11.10p | 11.50p | 52715 |
09/07/2012 | 10.50p | 12.80p | 10.50p | 11.50p | 129106 |
06/07/2012 | 9.50p | 13.00p | 9.20p | 10.50p | 376492 |
05/07/2012 | 9.50p | 10.00p | 9.00p | 9.50p | 117728 |
04/07/2012 | 11.50p | 11.50p | 8.50p | 9.50p | 314466 |
03/07/2012 | 11.50p | 11.50p | 10.50p | 11.50p | 28000 |
02/07/2012 | 11.50p | 11.50p | 10.10p | 11.50p | 15304 |
29/06/2012 | 11.50p | 11.50p | 10.50p | 11.50p | 33917 |
28/06/2012 | 12.00p | 12.00p | 11.00p | 11.50p | 108586 |
27/06/2012 | 12.50p | 13.00p | 11.00p | 12.00p | 111775 |
26/06/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 80007 |
25/06/2012 | 12.50p | 12.50p | 12.20p | 12.50p | 412 |
22/06/2012 | 13.00p | 13.00p | 11.00p | 12.50p | 34038 |
21/06/2012 | 13.00p | 13.10p | 12.00p | 13.00p | 19754 |
20/06/2012 | 13.00p | 13.20p | 12.90p | 13.00p | 20401 |
19/06/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 45649 |
18/06/2012 | 12.50p | 13.00p | 12.10p | 13.00p | 15608 |
15/06/2012 | 13.40p | 13.40p | 12.00p | 12.50p | 31050 |
14/06/2012 | 13.40p | 13.80p | 12.00p | 13.38p | 83135 |
13/06/2012 | 12.80p | 13.40p | 12.50p | 13.38p | 280270 |
12/06/2012 | 12.50p | 13.50p | 12.50p | 12.75p | 256533 |
11/06/2012 | 12.50p | 12.75p | 12.00p | 12.50p | 50393 |
08/06/2012 | 12.50p | 12.80p | 12.00p | 12.50p | 82837 |
07/06/2012 | 12.50p | 12.70p | 11.50p | 12.50p | 56606 |
06/06/2012 | 13.50p | 13.50p | 12.00p | 12.50p | 43328 |
01/06/2012 | 13.50p | 13.50p | 11.50p | 13.50p | 27526 |
31/05/2012 | 13.00p | 14.00p | 12.20p | 13.50p | 90160 |
30/05/2012 | 13.50p | 14.60p | 12.10p | 13.00p | 165097 |
29/05/2012 | 12.50p | 15.00p | 11.00p | 13.00p | 520923 |
28/05/2012 | 12.50p | 12.50p | 11.10p | 12.50p | 80676 |
25/05/2012 | 12.50p | 12.50p | 10.00p | 12.50p | 55264 |
24/05/2012 | 12.50p | 12.50p | 11.00p | 12.50p | 50986 |
23/05/2012 | 13.00p | 13.20p | 12.00p | 12.50p | 80287 |
22/05/2012 | 11.50p | 13.50p | 11.10p | 13.50p | 205539 |
21/05/2012 | 12.30p | 12.30p | 10.10p | 11.50p | 201654 |
18/05/2012 | 12.80p | 12.80p | 10.60p | 12.25p | 262248 |
17/05/2012 | 12.50p | 13.00p | 11.00p | 12.75p | 298599 |
16/05/2012 | 13.00p | 13.00p | 12.00p | 12.50p | 375409 |
15/05/2012 | 13.50p | 13.90p | 12.20p | 13.00p | 569631 |
14/05/2012 | 14.50p | 15.00p | 12.92p | 13.50p | 146611 |
11/05/2012 | 14.50p | 15.00p | 14.50p | 14.50p | 51274 |
10/05/2012 | 15.00p | 15.00p | 13.84p | 14.50p | 33308 |
09/05/2012 | 15.50p | 15.50p | 14.00p | 15.00p | 131861 |
08/05/2012 | 16.50p | 16.50p | 14.97p | 15.50p | 89199 |
04/05/2012 | 15.50p | 16.90p | 15.00p | 16.50p | 179718 |
03/05/2012 | 16.50p | 16.50p | 15.10p | 15.50p | 93558 |
02/05/2012 | 15.00p | 16.50p | 15.00p | 16.50p | 279526 |
01/05/2012 | 17.00p | 17.00p | 15.10p | 15.50p | 644952 |
30/04/2012 | 18.50p | 18.50p | 15.50p | 17.00p | 166522 |
27/04/2012 | 18.80p | 19.00p | 18.00p | 18.50p | 252391 |
26/04/2012 | 26.50p | 27.00p | 15.50p | 18.75p | 2292628 |
25/04/2012 | 27.00p | 27.50p | 26.10p | 26.50p | 25295 |
24/04/2012 | 28.00p | 28.00p | 26.00p | 27.00p | 58910 |
23/04/2012 | 28.00p | 28.00p | 27.10p | 28.00p | 18924 |
20/04/2012 | 28.50p | 28.50p | 27.00p | 28.00p | 22509 |
19/04/2012 | 28.50p | 28.60p | 27.61p | 28.50p | 42785 |
18/04/2012 | 28.50p | 28.90p | 27.30p | 28.50p | 23357 |
17/04/2012 | 28.00p | 29.40p | 27.00p | 28.50p | 71473 |
16/04/2012 | 29.00p | 29.00p | 27.30p | 28.00p | 32902 |
13/04/2012 | 28.50p | 29.00p | 28.03p | 29.00p | 26114 |
12/04/2012 | 29.00p | 29.60p | 28.00p | 28.50p | 28314 |
11/04/2012 | 27.50p | 31.50p | 27.50p | 29.00p | 98125 |
10/04/2012 | 30.00p | 32.00p | 23.10p | 27.50p | 90007 |
05/04/2012 | 29.00p | 31.50p | 28.00p | 30.00p | 35258 |
04/04/2012 | 30.00p | 32.00p | 27.00p | 29.00p | 56880 |
03/04/2012 | 29.00p | 31.60p | 28.40p | 30.00p | 67284 |
02/04/2012 | 30.50p | 31.00p | 28.07p | 29.00p | 53638 |
30/03/2012 | 31.00p | 31.00p | 30.00p | 30.50p | 50031 |
29/03/2012 | 32.50p | 32.50p | 30.00p | 31.00p | 37429 |
28/03/2012 | 33.00p | 33.00p | 30.00p | 31.50p | 15441 |
27/03/2012 | 30.50p | 37.00p | 29.20p | 33.00p | 166307 |
26/03/2012 | 33.00p | 33.00p | 30.06p | 30.50p | 28913 |
23/03/2012 | 33.00p | 33.20p | 31.00p | 33.00p | 11991 |
22/03/2012 | 33.00p | 33.40p | 31.00p | 33.00p | 27881 |
21/03/2012 | 30.50p | 33.00p | 30.00p | 33.00p | 94480 |
20/03/2012 | 31.00p | 31.50p | 30.00p | 30.50p | 64213 |
19/03/2012 | 32.50p | 32.50p | 30.20p | 31.00p | 56113 |
16/03/2012 | 31.50p | 34.00p | 31.12p | 32.50p | 82305 |
15/03/2012 | 31.50p | 32.00p | 31.00p | 31.50p | 62579 |
14/03/2012 | 32.00p | 37.00p | 31.00p | 31.50p | 129883 |
13/03/2012 | 30.50p | 37.00p | 29.10p | 32.50p | 194993 |
12/03/2012 | 31.00p | 31.00p | 28.20p | 30.50p | 105345 |
09/03/2012 | 31.00p | 32.00p | 30.00p | 31.00p | 46672 |
08/03/2012 | 31.50p | 32.50p | 30.00p | 31.00p | 72258 |
07/03/2012 | 35.00p | 37.28p | 27.50p | 31.50p | 152307 |
06/03/2012 | 34.00p | 34.80p | 31.00p | 34.00p | 85141 |
05/03/2012 | 34.50p | 35.50p | 30.00p | 34.00p | 41242 |
02/03/2012 | 37.00p | 39.90p | 32.00p | 34.50p | 56435 |
01/03/2012 | 39.00p | 50.00p | 33.83p | 37.00p | 1001281 |
29/02/2012 | 30.00p | 36.40p | 30.00p | 33.00p | 283859 |
28/02/2012 | 31.50p | 31.80p | 29.00p | 30.00p | 98199 |
27/02/2012 | 34.50p | 34.50p | 30.00p | 31.50p | 64502 |
24/02/2012 | 33.50p | 33.50p | 31.99p | 33.50p | 50613 |
23/02/2012 | 35.00p | 36.49p | 32.00p | 33.50p | 95294 |
22/02/2012 | 31.50p | 37.88p | 31.20p | 35.00p | 41975 |
21/02/2012 | 32.00p | 34.00p | 30.50p | 31.50p | 167977 |
20/02/2012 | 30.00p | 35.02p | 29.00p | 32.00p | 221326 |
17/02/2012 | 32.50p | 32.50p | 29.20p | 30.00p | 62760 |
16/02/2012 | 32.00p | 37.89p | 30.10p | 32.50p | 204344 |
15/02/2012 | 29.50p | 33.00p | 28.00p | 32.00p | 84239 |
14/02/2012 | 32.00p | 32.20p | 28.53p | 29.50p | 44312 |
13/02/2012 | 29.50p | 35.30p | 28.20p | 32.00p | 147376 |
10/02/2012 | 29.50p | 30.45p | 26.00p | 29.50p | 86136 |
09/02/2012 | 32.50p | 32.50p | 28.10p | 29.50p | 44117 |
08/02/2012 | 32.50p | 33.20p | 31.00p | 32.50p | 18741 |
07/02/2012 | 33.50p | 33.50p | 31.00p | 32.50p | 34567 |
06/02/2012 | 33.00p | 34.10p | 32.00p | 33.50p | 108925 |
03/02/2012 | 33.00p | 34.92p | 29.00p | 33.00p | 145384 |
02/02/2012 | 30.00p | 35.76p | 30.00p | 33.00p | 246490 |
01/02/2012 | 32.50p | 32.50p | 28.00p | 30.00p | 108924 |
31/01/2012 | 29.50p | 36.90p | 28.00p | 32.50p | 383398 |
30/01/2012 | 29.50p | 29.50p | 25.00p | 29.50p | 21564 |
27/01/2012 | 31.00p | 31.00p | 26.05p | 29.50p | 71405 |
26/01/2012 | 30.00p | 31.00p | 27.00p | 31.00p | 99527 |
25/01/2012 | 31.00p | 31.00p | 27.10p | 30.00p | 26748 |
24/01/2012 | 31.50p | 32.93p | 29.00p | 31.00p | 47783 |
23/01/2012 | 29.50p | 31.50p | 27.00p | 31.50p | 106996 |
20/01/2012 | 28.50p | 32.00p | 27.00p | 29.50p | 100381 |
19/01/2012 | 29.00p | 31.00p | 27.50p | 28.50p | 57142 |
18/01/2012 | 29.00p | 30.00p | 27.00p | 29.00p | 71173 |
17/01/2012 | 29.50p | 29.94p | 26.10p | 29.00p | 62036 |
16/01/2012 | 29.00p | 30.00p | 27.30p | 29.50p | 26379 |
13/01/2012 | 30.50p | 30.50p | 28.00p | 29.00p | 48354 |
12/01/2012 | 30.50p | 31.93p | 29.50p | 30.50p | 589 |
11/01/2012 | 31.00p | 31.00p | 29.00p | 30.50p | 12567 |
10/01/2012 | 28.50p | 32.00p | 28.40p | 31.00p | 96169 |
09/01/2012 | 30.50p | 33.00p | 27.45p | 28.50p | 39991 |
06/01/2012 | 33.50p | 36.70p | 29.00p | 30.50p | 158070 |
05/01/2012 | 28.50p | 37.00p | 27.00p | 33.50p | 271127 |
04/01/2012 | 28.50p | 29.00p | 27.00p | 28.50p | 15072 |
03/01/2012 | 28.00p | 28.50p | 26.50p | 28.50p | 36399 |
30/12/2011 | 29.00p | 29.60p | 26.00p | 28.00p | 17588 |
29/12/2011 | 26.00p | 31.40p | 25.00p | 29.00p | 105828 |
28/12/2011 | 26.50p | 27.60p | 23.86p | 26.00p | 73412 |
23/12/2011 | 26.50p | 27.60p | 25.00p | 26.50p | 21313 |
22/12/2011 | 26.50p | 26.50p | 25.00p | 26.50p | 64576 |
21/12/2011 | 27.50p | 27.80p | 23.20p | 26.50p | 58590 |
20/12/2011 | 27.50p | 28.52p | 26.00p | 27.50p | 32184 |
19/12/2011 | 29.00p | 29.00p | 25.00p | 27.50p | 32036 |
16/12/2011 | 29.00p | 29.30p | 28.00p | 29.00p | 9898 |
15/12/2011 | 30.00p | 30.00p | 28.00p | 29.00p | 19538 |
14/12/2011 | 30.50p | 32.00p | 28.00p | 30.00p | 44110 |
13/12/2011 | 30.50p | 31.90p | 28.63p | 30.50p | 27746 |
12/12/2011 | 33.00p | 33.00p | 28.64p | 30.50p | 40994 |
09/12/2011 | 31.00p | 35.07p | 28.00p | 33.00p | 93385 |
08/12/2011 | 32.00p | 32.00p | 29.08p | 31.00p | 9196 |
07/12/2011 | 32.00p | 32.00p | 29.00p | 32.00p | 23939 |
06/12/2011 | 32.00p | 32.80p | 30.00p | 32.00p | 13453 |
05/12/2011 | 30.50p | 33.00p | 30.00p | 32.00p | 29756 |
02/12/2011 | 32.00p | 32.00p | 29.00p | 30.50p | 46384 |
01/12/2011 | 29.00p | 33.00p | 28.00p | 32.00p | 131810 |
30/11/2011 | 27.50p | 30.60p | 27.00p | 29.00p | 117372 |
29/11/2011 | 28.00p | 28.50p | 25.50p | 27.50p | 43400 |
28/11/2011 | 29.50p | 29.80p | 25.00p | 28.00p | 110248 |
25/11/2011 | 27.50p | 30.90p | 27.50p | 29.50p | 49718 |
24/11/2011 | 29.50p | 29.50p | 27.00p | 27.50p | 72378 |
23/11/2011 | 30.00p | 30.00p | 28.20p | 29.50p | 18062 |
22/11/2011 | 30.00p | 30.90p | 28.00p | 30.00p | 20923 |
21/11/2011 | 31.00p | 31.10p | 27.00p | 30.00p | 59507 |
18/11/2011 | 31.00p | 31.80p | 30.00p | 31.00p | 45226 |
17/11/2011 | 31.50p | 32.00p | 30.00p | 31.00p | 55680 |
16/11/2011 | 32.00p | 35.00p | 30.00p | 31.50p | 64185 |
15/11/2011 | 34.50p | 34.50p | 30.00p | 32.00p | 82063 |
14/11/2011 | 36.00p | 36.00p | 33.00p | 34.50p | 20167 |
11/11/2011 | 33.50p | 38.00p | 31.20p | 36.00p | 112877 |
10/11/2011 | 33.50p | 34.50p | 32.00p | 33.50p | 12856 |
09/11/2011 | 32.50p | 35.00p | 32.00p | 33.50p | 30946 |
08/11/2011 | 35.00p | 35.00p | 30.03p | 32.50p | 66928 |
07/11/2011 | 35.00p | 35.00p | 33.07p | 35.00p | 13007 |
04/11/2011 | 36.50p | 36.50p | 33.00p | 35.00p | 15101 |
03/11/2011 | 34.00p | 38.00p | 34.00p | 36.50p | 132508 |
02/11/2011 | 33.00p | 41.00p | 32.50p | 34.00p | 418561 |
01/11/2011 | 32.00p | 32.00p | 30.41p | 31.00p | 26530 |
31/10/2011 | 32.00p | 34.55p | 30.00p | 32.00p | 57100 |
28/10/2011 | 32.00p | 33.00p | 31.00p | 32.00p | 58047 |
27/10/2011 | 32.00p | 33.00p | 29.55p | 32.00p | 47220 |
26/10/2011 | 33.00p | 33.00p | 31.00p | 32.00p | 31234 |
25/10/2011 | 34.50p | 35.00p | 31.66p | 33.00p | 40598 |
24/10/2011 | 32.00p | 36.00p | 32.00p | 34.50p | 68086 |
21/10/2011 | 32.00p | 33.65p | 31.00p | 32.00p | 71422 |
20/10/2011 | 33.50p | 33.50p | 31.00p | 32.00p | 30423 |
19/10/2011 | 34.00p | 34.80p | 30.00p | 33.50p | 62583 |
18/10/2011 | 34.00p | 35.00p | 31.00p | 34.00p | 54996 |
17/10/2011 | 33.00p | 35.96p | 33.00p | 34.00p | 66040 |
14/10/2011 | 31.00p | 33.00p | 28.80p | 33.00p | 38260 |
13/10/2011 | 32.00p | 34.00p | 30.29p | 31.00p | 86352 |
12/10/2011 | 31.00p | 32.99p | 30.00p | 32.00p | 145766 |
11/10/2011 | 31.50p | 35.70p | 29.14p | 31.00p | 108960 |
10/10/2011 | 31.50p | 31.90p | 31.00p | 31.50p | 2386 |
07/10/2011 | 31.50p | 32.16p | 30.06p | 31.50p | 16180 |
06/10/2011 | 31.50p | 32.40p | 30.00p | 31.50p | 27968 |
05/10/2011 | 31.50p | 32.82p | 30.60p | 31.50p | 52565 |
04/10/2011 | 35.00p | 35.00p | 30.60p | 31.50p | 64258 |
03/10/2011 | 36.50p | 36.98p | 34.00p | 35.00p | 12087 |
30/09/2011 | 40.50p | 40.50p | 36.00p | 36.50p | 48898 |
29/09/2011 | 36.00p | 50.00p | 35.00p | 40.50p | 549858 |
28/09/2011 | 35.00p | 36.62p | 34.00p | 36.00p | 60414 |
27/09/2011 | 35.00p | 36.50p | 34.10p | 35.00p | 52050 |
26/09/2011 | 37.00p | 37.00p | 34.00p | 35.00p | 20280 |
*Close Price adjusted for both dividends and splits