Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2011 | 24.50p | 25.25p | 24.50p | 25.25p | 0 |
05/10/2011 | 24.50p | 25.25p | 24.50p | 25.25p | 4598 |
04/10/2011 | 27.00p | 27.00p | 23.00p | 24.50p | 81612 |
03/10/2011 | 27.00p | 29.12p | 27.00p | 28.25p | 1400 |
30/09/2011 | 27.00p | 28.00p | 27.00p | 28.00p | 3010 |
29/09/2011 | 28.50p | 28.50p | 28.25p | 28.25p | 8000 |
28/09/2011 | 29.25p | 29.25p | 28.75p | 29.00p | 0 |
27/09/2011 | 29.25p | 29.25p | 28.75p | 28.75p | 203152 |
26/09/2011 | 30.00p | 30.00p | 29.25p | 29.25p | 0 |
23/09/2011 | 30.00p | 30.00p | 29.25p | 29.25p | 27 |
22/09/2011 | 29.77p | 29.77p | 28.73p | 29.25p | 633 |
21/09/2011 | 30.50p | 30.50p | 29.62p | 29.62p | 0 |
20/09/2011 | 30.50p | 30.50p | 29.62p | 29.62p | 0 |
19/09/2011 | 30.50p | 30.50p | 29.62p | 29.62p | 10000 |
16/09/2011 | 29.00p | 29.37p | 29.00p | 29.12p | 0 |
15/09/2011 | 29.00p | 29.37p | 29.00p | 29.37p | 0 |
14/09/2011 | 29.00p | 29.37p | 29.00p | 29.37p | 30000 |
13/09/2011 | 28.25p | 29.37p | 28.25p | 29.37p | 12298 |
12/09/2011 | 30.00p | 30.00p | 29.37p | 29.37p | 5298 |
09/09/2011 | 30.00p | 30.00p | 29.37p | 29.37p | 0 |
08/09/2011 | 30.00p | 30.00p | 29.37p | 29.37p | 0 |
07/09/2011 | 30.00p | 30.00p | 29.37p | 29.37p | 0 |
06/09/2011 | 30.00p | 30.00p | 29.50p | 29.50p | 0 |
05/09/2011 | 30.00p | 30.00p | 29.50p | 29.50p | 3950 |
02/09/2011 | 29.50p | 30.25p | 29.12p | 29.50p | 0 |
01/09/2011 | 29.50p | 30.25p | 29.12p | 29.50p | 0 |
31/08/2011 | 29.50p | 30.25p | 29.12p | 30.25p | 0 |
30/08/2011 | 29.50p | 29.50p | 29.12p | 29.50p | 0 |
26/08/2011 | 29.50p | 29.50p | 29.12p | 29.12p | 6946 |
25/08/2011 | 28.04p | 29.00p | 28.04p | 29.00p | 54849 |
24/08/2011 | 28.00p | 29.25p | 28.00p | 29.25p | 6633 |
23/08/2011 | 28.08p | 30.10p | 28.08p | 29.25p | 18128 |
22/08/2011 | 30.50p | 30.50p | 28.00p | 29.25p | 0 |
19/08/2011 | 30.50p | 30.50p | 28.00p | 29.00p | 11280 |
18/08/2011 | 30.52p | 30.52p | 30.50p | 30.50p | 16382 |
17/08/2011 | 28.33p | 29.50p | 28.33p | 29.50p | 14546 |
16/08/2011 | 28.57p | 29.62p | 28.57p | 29.62p | 2802 |
15/08/2011 | 30.00p | 30.00p | 29.62p | 29.62p | 660 |
12/08/2011 | 29.00p | 29.25p | 29.00p | 29.00p | 18000 |
11/08/2011 | 29.00p | 29.00p | 26.33p | 27.63p | 8577 |
10/08/2011 | 28.92p | 28.92p | 26.66p | 27.63p | 9266 |
09/08/2011 | 27.00p | 28.70p | 26.25p | 27.13p | 19950 |
08/08/2011 | 29.00p | 30.50p | 28.50p | 28.50p | 18000 |
05/08/2011 | 31.50p | 32.37p | 28.73p | 30.50p | 96128 |
04/08/2011 | 33.20p | 33.20p | 32.37p | 32.37p | 91 |
03/08/2011 | 31.50p | 34.05p | 31.50p | 32.25p | 2483443 |
02/08/2011 | 31.56p | 31.75p | 31.56p | 31.75p | 440 |
01/08/2011 | 31.50p | 31.75p | 31.50p | 31.75p | 0 |
29/07/2011 | 31.50p | 32.00p | 31.25p | 32.00p | 411898 |
28/07/2011 | 31.75p | 32.00p | 31.50p | 31.50p | 162205 |
27/07/2011 | 31.75p | 31.75p | 31.50p | 31.50p | 9609 |
26/07/2011 | 31.22p | 31.53p | 30.05p | 31.38p | 0 |
25/07/2011 | 31.22p | 31.53p | 30.05p | 31.13p | 52136 |
22/07/2011 | 31.75p | 31.75p | 30.75p | 30.75p | 630 |
21/07/2011 | 31.40p | 31.70p | 30.88p | 30.88p | 3630 |
20/07/2011 | 31.50p | 31.50p | 30.88p | 30.88p | 0 |
19/07/2011 | 31.50p | 31.50p | 30.88p | 30.88p | 0 |
18/07/2011 | 31.50p | 31.50p | 30.88p | 30.88p | 17413 |
15/07/2011 | 31.50p | 31.75p | 30.88p | 30.88p | 22387 |
14/07/2011 | 31.50p | 31.50p | 31.29p | 31.50p | 75772 |
13/07/2011 | 31.05p | 31.25p | 31.05p | 31.25p | 13668 |
12/07/2011 | 31.50p | 31.75p | 30.50p | 31.75p | 62473 |
11/07/2011 | 30.75p | 30.75p | 30.38p | 30.38p | 0 |
08/07/2011 | 30.75p | 30.75p | 30.50p | 30.50p | 12810 |
07/07/2011 | 30.91p | 31.75p | 30.91p | 31.38p | 3323 |
06/07/2011 | 30.91p | 31.50p | 30.91p | 31.38p | 0 |
05/07/2011 | 30.91p | 31.50p | 30.91p | 31.50p | 7707 |
04/07/2011 | 31.25p | 32.00p | 31.00p | 31.50p | 1112165 |
01/07/2011 | 32.50p | 32.50p | 31.15p | 31.75p | 19132 |
30/06/2011 | 32.65p | 33.25p | 32.65p | 33.25p | 3005713 |
29/06/2011 | 32.50p | 33.13p | 32.50p | 33.13p | 27882 |
28/06/2011 | 33.00p | 33.50p | 32.75p | 32.75p | 737335 |
27/06/2011 | 33.16p | 33.50p | 33.15p | 33.50p | 4996 |
24/06/2011 | 33.15p | 33.50p | 33.13p | 33.50p | 5678 |
23/06/2011 | 33.50p | 34.00p | 33.25p | 34.00p | 20883 |
22/06/2011 | 33.38p | 34.37p | 33.38p | 33.88p | 5591 |
21/06/2011 | 34.00p | 35.50p | 34.00p | 35.50p | 151269 |
20/06/2011 | 34.50p | 35.00p | 33.20p | 35.00p | 56209 |
17/06/2011 | 31.00p | 34.75p | 31.00p | 34.75p | 1376325 |
16/06/2011 | 31.50p | 32.19p | 31.40p | 31.87p | 310643 |
15/06/2011 | 31.25p | 32.71p | 30.38p | 31.38p | 249771 |
14/06/2011 | 27.25p | 31.67p | 26.50p | 30.75p | 322895 |
13/06/2011 | 26.00p | 26.50p | 26.00p | 26.50p | 10764 |
10/06/2011 | 24.05p | 25.50p | 24.05p | 25.50p | 0 |
09/06/2011 | 24.05p | 25.00p | 24.05p | 25.00p | 11500 |
08/06/2011 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
07/06/2011 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
06/06/2011 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
03/06/2011 | 25.00p | 25.75p | 24.50p | 24.50p | 275921 |
02/06/2011 | 23.25p | 24.00p | 23.25p | 24.00p | 115400 |
01/06/2011 | 25.00p | 26.25p | 23.75p | 23.75p | 50000 |
31/05/2011 | 26.70p | 26.70p | 25.50p | 26.25p | 10701 |
27/05/2011 | 27.20p | 27.20p | 25.80p | 26.50p | 155 |
26/05/2011 | 23.00p | 27.50p | 22.75p | 26.50p | 95856 |
25/05/2011 | 21.00p | 23.00p | 21.00p | 22.75p | 362621 |
24/05/2011 | 20.25p | 22.05p | 20.25p | 21.88p | 974693 |
23/05/2011 | 20.00p | 20.38p | 20.00p | 20.38p | 0 |
20/05/2011 | 20.00p | 20.25p | 20.00p | 20.25p | 259581 |
19/05/2011 | 21.50p | 21.50p | 20.23p | 20.25p | 962849 |
18/05/2011 | 20.50p | 21.00p | 20.50p | 21.00p | 0 |
17/05/2011 | 20.50p | 21.00p | 20.50p | 21.00p | 0 |
16/05/2011 | 20.50p | 21.00p | 20.50p | 21.00p | 0 |
13/05/2011 | 20.50p | 21.00p | 20.50p | 21.00p | 0 |
12/05/2011 | 20.50p | 21.00p | 20.50p | 21.00p | 27293 |
11/05/2011 | 20.55p | 21.00p | 20.55p | 21.00p | 0 |
10/05/2011 | 20.55p | 21.00p | 20.55p | 21.00p | 5885 |
09/05/2011 | 20.55p | 21.00p | 20.55p | 21.00p | 944 |
06/05/2011 | 21.38p | 21.38p | 20.55p | 21.00p | 7028 |
05/05/2011 | 20.25p | 21.40p | 20.25p | 21.00p | 438236 |
04/05/2011 | 21.75p | 21.75p | 20.50p | 20.50p | 613985 |
03/05/2011 | 21.50p | 21.50p | 21.50p | 21.50p | 100004 |
28/04/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 4 |
27/04/2011 | 22.24p | 22.24p | 21.00p | 21.00p | 110000 |
26/04/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 6 |
21/04/2011 | 21.00p | 21.75p | 21.00p | 21.75p | 141978 |
20/04/2011 | 21.75p | 22.59p | 21.26p | 21.38p | 1284263 |
19/04/2011 | 21.00p | 22.47p | 21.00p | 21.88p | 9779 |
18/04/2011 | 21.50p | 21.90p | 21.09p | 21.75p | 200019 |
15/04/2011 | 25.00p | 25.39p | 21.25p | 21.88p | 148567 |
14/04/2011 | 24.50p | 24.75p | 23.75p | 24.75p | 103000 |
13/04/2011 | 25.78p | 25.78p | 24.88p | 24.88p | 82132 |
12/04/2011 | 26.00p | 26.00p | 25.00p | 25.50p | 85000 |
11/04/2011 | 26.00p | 26.00p | 24.88p | 24.88p | 3252 |
08/04/2011 | 25.00p | 25.50p | 24.00p | 25.00p | 0 |
07/04/2011 | 25.00p | 25.50p | 24.00p | 24.25p | 246947 |
06/04/2011 | 24.69p | 24.70p | 24.25p | 24.25p | 3396 |
05/04/2011 | 24.25p | 25.25p | 24.00p | 24.25p | 149428 |
04/04/2011 | 24.25p | 24.63p | 23.90p | 24.63p | 41490 |
01/04/2011 | 23.55p | 23.65p | 23.38p | 23.38p | 37000 |
31/03/2011 | 23.00p | 23.55p | 23.00p | 23.25p | 26146 |
30/03/2011 | 24.00p | 24.95p | 23.75p | 24.00p | 43939 |
29/03/2011 | 25.00p | 26.00p | 24.25p | 24.25p | 44499 |
28/03/2011 | 26.00p | 27.99p | 26.00p | 26.00p | 0 |
25/03/2011 | 26.00p | 27.99p | 26.00p | 26.00p | 117331 |
24/03/2011 | 26.50p | 28.30p | 26.00p | 27.25p | 37462 |
23/03/2011 | 26.50p | 26.75p | 26.50p | 26.75p | 1744 |
22/03/2011 | 28.00p | 28.60p | 26.00p | 27.25p | 175672 |
21/03/2011 | 28.25p | 28.75p | 27.08p | 28.00p | 77279 |
18/03/2011 | 27.25p | 28.79p | 27.15p | 28.25p | 269625 |
17/03/2011 | 32.75p | 33.30p | 25.75p | 27.13p | 432039 |
16/03/2011 | 33.88p | 33.88p | 33.13p | 33.13p | 5904 |
15/03/2011 | 32.75p | 33.13p | 32.75p | 33.13p | 4545 |
14/03/2011 | 34.00p | 34.00p | 32.88p | 33.13p | 0 |
11/03/2011 | 34.00p | 34.00p | 32.88p | 32.88p | 8306 |
10/03/2011 | 33.75p | 33.97p | 32.75p | 32.75p | 1005947 |
09/03/2011 | 33.90p | 33.90p | 33.50p | 33.50p | 32597 |
08/03/2011 | 33.00p | 33.00p | 32.95p | 33.00p | 2008071 |
07/03/2011 | 34.00p | 34.00p | 31.50p | 33.25p | 33616 |
04/03/2011 | 33.50p | 33.50p | 32.88p | 32.88p | 126490 |
03/03/2011 | 33.54p | 33.99p | 33.50p | 33.75p | 0 |
02/03/2011 | 33.54p | 33.99p | 33.50p | 33.75p | 103770 |
01/03/2011 | 34.30p | 34.96p | 33.53p | 34.00p | 11101 |
28/02/2011 | 33.06p | 34.96p | 33.06p | 34.00p | 11856 |
25/02/2011 | 34.00p | 34.38p | 33.79p | 34.38p | 100636 |
24/02/2011 | 34.00p | 34.38p | 34.00p | 34.38p | 0 |
23/02/2011 | 34.00p | 34.00p | 34.00p | 34.00p | 252896 |
22/02/2011 | 34.00p | 35.24p | 34.00p | 34.25p | 208049 |
21/02/2011 | 34.50p | 35.25p | 34.25p | 34.25p | 7543 |
18/02/2011 | 34.50p | 34.63p | 34.50p | 34.63p | 1007 |
17/02/2011 | 35.79p | 35.79p | 34.50p | 34.50p | 2579 |
16/02/2011 | 35.00p | 35.00p | 35.00p | 35.00p | 3000 |
15/02/2011 | 35.25p | 35.25p | 34.50p | 34.50p | 7138 |
14/02/2011 | 34.59p | 35.00p | 34.59p | 35.00p | 2230 |
11/02/2011 | 34.25p | 35.00p | 34.00p | 35.00p | 5000 |
10/02/2011 | 34.60p | 34.60p | 34.50p | 34.50p | 1500 |
09/02/2011 | 34.25p | 35.00p | 34.22p | 34.25p | 151228 |
08/02/2011 | 34.75p | 34.95p | 34.50p | 34.75p | 77314 |
07/02/2011 | 35.75p | 35.75p | 34.00p | 34.50p | 158803 |
04/02/2011 | 36.00p | 36.00p | 34.34p | 35.00p | 129351 |
03/02/2011 | 35.00p | 35.50p | 33.62p | 34.75p | 247089 |
02/02/2011 | 36.00p | 36.00p | 35.00p | 35.50p | 130158 |
01/02/2011 | 36.00p | 36.00p | 34.00p | 34.00p | 165477 |
31/01/2011 | 34.75p | 36.00p | 34.75p | 34.75p | 86568 |
28/01/2011 | 36.00p | 36.00p | 34.75p | 34.75p | 164190 |
27/01/2011 | 34.00p | 36.00p | 33.50p | 35.75p | 842896 |
26/01/2011 | 33.50p | 33.94p | 32.50p | 33.00p | 20024 |
25/01/2011 | 33.75p | 33.75p | 32.55p | 33.00p | 26363 |
24/01/2011 | 33.50p | 33.75p | 32.50p | 33.25p | 409710 |
21/01/2011 | 32.75p | 33.17p | 32.50p | 32.50p | 131470 |
20/01/2011 | 32.50p | 33.60p | 32.50p | 32.50p | 306700 |
19/01/2011 | 33.00p | 33.60p | 32.00p | 32.50p | 26490 |
18/01/2011 | 31.25p | 33.00p | 31.25p | 32.50p | 89834 |
17/01/2011 | 33.00p | 33.75p | 32.25p | 33.50p | 322828 |
14/01/2011 | 32.50p | 32.50p | 32.25p | 32.25p | 3711 |
13/01/2011 | 33.00p | 33.80p | 31.50p | 31.50p | 203111 |
12/01/2011 | 33.00p | 34.00p | 32.00p | 32.25p | 713258 |
11/01/2011 | 34.00p | 34.85p | 32.50p | 32.50p | 74874 |
10/01/2011 | 35.00p | 36.95p | 34.00p | 34.25p | 40770 |
07/01/2011 | 35.50p | 37.38p | 35.25p | 35.25p | 526594 |
06/01/2011 | 37.00p | 37.00p | 35.35p | 36.25p | 37633 |
05/01/2011 | 35.25p | 37.50p | 35.25p | 36.25p | 63609 |
04/01/2011 | 38.00p | 38.00p | 35.50p | 36.25p | 34004 |
31/12/2010 | 36.50p | 36.75p | 36.50p | 36.75p | 25000 |
30/12/2010 | 35.50p | 36.50p | 35.50p | 36.50p | 25000 |
29/12/2010 | 37.25p | 37.50p | 35.50p | 35.50p | 899048 |
24/12/2010 | 37.50p | 37.50p | 36.50p | 36.50p | 12000 |
23/12/2010 | 38.00p | 38.91p | 38.00p | 38.00p | 11200 |
22/12/2010 | 38.50p | 40.92p | 38.00p | 38.00p | 26804 |
21/12/2010 | 39.75p | 40.85p | 39.25p | 39.25p | 5062 |
20/12/2010 | 41.00p | 41.00p | 39.25p | 39.25p | 9485 |
*Close Price adjusted for both dividends and splits