Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/04/2009 | 50.00p | 50.00p | 50.00p | 50.00p | 1000 |
08/04/2009 | 50.00p | 50.00p | 50.00p | 50.00p | 2500 |
07/04/2009 | 49.00p | 50.00p | 49.00p | 50.00p | 36918 |
06/04/2009 | 49.00p | 49.00p | 49.00p | 49.00p | 93659 |
03/04/2009 | 49.00p | 49.00p | 49.00p | 49.00p | 140283 |
02/04/2009 | 49.00p | 49.00p | 49.00p | 49.00p | 44835 |
01/04/2009 | 50.50p | 50.50p | 48.50p | 49.00p | 39176 |
31/03/2009 | 50.50p | 50.50p | 50.50p | 50.50p | 75754 |
30/03/2009 | 48.50p | 50.50p | 48.50p | 50.50p | 265161 |
27/03/2009 | 43.00p | 48.50p | 43.00p | 48.50p | 44555 |
26/03/2009 | 37.00p | 43.00p | 37.00p | 43.00p | 1381408 |
25/03/2009 | 34.50p | 35.00p | 34.50p | 35.00p | 13261 |
24/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
23/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
20/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 5939 |
19/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
18/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
17/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
16/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
13/03/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
12/03/2009 | 35.00p | 35.00p | 34.50p | 34.50p | 8253 |
11/03/2009 | 35.00p | 35.00p | 35.00p | 35.00p | 17151 |
10/03/2009 | 36.00p | 36.00p | 35.00p | 35.00p | 5000 |
09/03/2009 | 36.00p | 36.00p | 36.00p | 36.00p | 2500 |
06/03/2009 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
05/03/2009 | 36.00p | 36.00p | 36.00p | 36.00p | 228 |
04/03/2009 | 36.00p | 36.00p | 36.00p | 36.00p | 8333 |
03/03/2009 | 36.00p | 36.00p | 36.00p | 36.00p | 5494 |
02/03/2009 | 36.00p | 36.00p | 36.00p | 36.00p | 2774 |
27/02/2009 | 35.50p | 36.00p | 35.50p | 36.00p | 1464873 |
26/02/2009 | 34.00p | 35.50p | 34.00p | 35.50p | 758105 |
25/02/2009 | 31.50p | 34.00p | 31.50p | 34.00p | 378910 |
24/02/2009 | 31.00p | 31.00p | 31.00p | 31.00p | 15715 |
23/02/2009 | 26.25p | 31.00p | 26.25p | 31.00p | 6000 |
20/02/2009 | 25.75p | 26.25p | 25.75p | 26.25p | 114346 |
19/02/2009 | 25.75p | 25.75p | 25.75p | 25.75p | 330 |
18/02/2009 | 25.25p | 25.75p | 25.25p | 25.75p | 1503307 |
17/02/2009 | 26.00p | 26.00p | 24.75p | 25.25p | 1782914 |
16/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
13/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 33 |
12/02/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 21421 |
11/02/2009 | 27.50p | 27.50p | 26.00p | 26.50p | 120624 |
10/02/2009 | 29.00p | 29.00p | 27.50p | 27.50p | 357013 |
09/02/2009 | 30.50p | 31.00p | 28.50p | 28.50p | 282583 |
06/02/2009 | 31.00p | 31.00p | 30.50p | 30.50p | 62350 |
05/02/2009 | 30.50p | 31.00p | 30.50p | 31.00p | 5226 |
04/02/2009 | 30.50p | 30.50p | 30.50p | 30.50p | 570000 |
03/02/2009 | 31.00p | 31.00p | 30.50p | 30.50p | 1580 |
02/02/2009 | 33.00p | 33.00p | 31.00p | 31.00p | 2809144 |
30/01/2009 | 31.50p | 31.50p | 31.50p | 31.50p | 961348 |
29/01/2009 | 36.50p | 37.50p | 31.00p | 31.50p | 106782 |
28/01/2009 | 38.00p | 38.00p | 38.00p | 38.00p | 1268 |
27/01/2009 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
26/01/2009 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
23/01/2009 | 44.50p | 44.50p | 43.50p | 43.50p | 0 |
22/01/2009 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
21/01/2009 | 49.50p | 49.50p | 47.50p | 47.50p | 1300 |
20/01/2009 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
19/01/2009 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
16/01/2009 | 54.50p | 54.50p | 54.50p | 54.50p | 2000 |
15/01/2009 | 55.00p | 57.50p | 55.00p | 56.00p | 5855 |
14/01/2009 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
13/01/2009 | 63.50p | 63.50p | 62.50p | 62.50p | 2000 |
12/01/2009 | 68.50p | 68.50p | 64.50p | 64.50p | 3148 |
09/01/2009 | 68.50p | 68.50p | 68.50p | 68.50p | 147760 |
08/01/2009 | 75.00p | 75.00p | 69.00p | 69.00p | 106000 |
07/01/2009 | 78.50p | 78.50p | 75.00p | 75.00p | 5000 |
06/01/2009 | 78.50p | 79.00p | 78.50p | 79.00p | 4000 |
05/01/2009 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
02/01/2009 | 78.50p | 78.50p | 78.50p | 78.50p | 191012 |
31/12/2008 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
30/12/2008 | 78.50p | 78.50p | 78.50p | 78.50p | 297 |
29/12/2008 | 78.50p | 78.50p | 78.50p | 78.50p | 2000 |
24/12/2008 | 79.50p | 81.00p | 78.50p | 78.50p | 2000 |
23/12/2008 | 79.50p | 81.00p | 79.50p | 81.00p | 0 |
22/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
19/12/2008 | 79.50p | 81.00p | 79.50p | 81.00p | 0 |
18/12/2008 | 79.50p | 81.00p | 79.50p | 81.00p | 2000 |
17/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
16/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
15/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
12/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
11/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
10/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
09/12/2008 | 82.00p | 82.00p | 81.00p | 81.00p | 2000 |
08/12/2008 | 83.00p | 83.00p | 82.00p | 82.00p | 0 |
05/12/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
04/12/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
03/12/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 1448 |
02/12/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 1120 |
01/12/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 4000 |
28/11/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
27/11/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
26/11/2008 | 85.00p | 85.00p | 83.00p | 83.00p | 4000 |
25/11/2008 | 85.00p | 85.00p | 85.00p | 85.00p | 2000 |
24/11/2008 | 86.50p | 86.50p | 85.00p | 85.00p | 6090 |
21/11/2008 | 87.50p | 87.50p | 86.50p | 86.50p | 11500 |
20/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
19/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 700 |
18/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
17/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
14/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
13/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 3000 |
12/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
11/11/2008 | 86.50p | 87.50p | 86.50p | 87.50p | 0 |
10/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 5152 |
07/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
06/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 11 |
05/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
04/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 14800 |
03/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
31/10/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
30/10/2008 | 86.50p | 87.50p | 86.50p | 87.50p | 52 |
29/10/2008 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
28/10/2008 | 88.00p | 88.00p | 88.00p | 88.00p | 2000 |
27/10/2008 | 90.00p | 90.00p | 88.00p | 88.00p | 2000 |
24/10/2008 | 90.50p | 90.50p | 90.00p | 90.00p | 0 |
23/10/2008 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
22/10/2008 | 90.50p | 90.50p | 90.50p | 90.50p | 1388 |
21/10/2008 | 91.50p | 91.50p | 90.50p | 90.50p | 3150 |
20/10/2008 | 92.50p | 92.50p | 91.50p | 91.50p | 0 |
17/10/2008 | 93.50p | 93.50p | 92.50p | 92.50p | 100 |
16/10/2008 | 89.50p | 92.50p | 89.50p | 92.50p | 10000 |
15/10/2008 | 90.50p | 90.50p | 89.50p | 89.50p | 2000 |
14/10/2008 | 90.50p | 90.50p | 90.50p | 90.50p | 700 |
13/10/2008 | 89.50p | 90.50p | 89.50p | 90.50p | 0 |
10/10/2008 | 90.50p | 90.50p | 90.50p | 90.50p | 519 |
09/10/2008 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
08/10/2008 | 91.50p | 91.50p | 91.50p | 91.50p | 10000 |
07/10/2008 | 92.50p | 92.50p | 91.50p | 91.50p | 114 |
06/10/2008 | 95.00p | 95.00p | 92.50p | 92.50p | 0 |
03/10/2008 | 97.50p | 97.50p | 95.00p | 95.00p | 10623 |
02/10/2008 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
01/10/2008 | 98.50p | 98.50p | 97.50p | 97.50p | 0 |
30/09/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 41 |
29/09/2008 | 99.50p | 99.50p | 99.50p | 99.50p | 4778 |
26/09/2008 | 99.50p | 99.50p | 99.50p | 99.50p | 242 |
25/09/2008 | 98.50p | 99.50p | 98.50p | 99.50p | 0 |
24/09/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
23/09/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
22/09/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
19/09/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
18/09/2008 | 99.00p | 99.00p | 98.50p | 98.50p | 1939 |
17/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
16/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
15/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
12/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 250 |
11/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
10/09/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 0 |
09/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
08/09/2008 | 99.00p | 99.50p | 99.00p | 99.00p | 0 |
05/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 14 |
04/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
03/09/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 0 |
02/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
01/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
29/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 5 |
28/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
27/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
26/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
22/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 100 |
21/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 4906 |
20/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 141953 |
19/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
18/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
15/08/2008 | 98.00p | 99.00p | 98.00p | 99.00p | 0 |
14/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
13/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
12/08/2008 | 98.00p | 99.00p | 98.00p | 99.00p | 2000 |
11/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
08/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 15000 |
07/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
06/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
05/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
04/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 3372 |
01/08/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 0 |
31/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
30/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
29/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
28/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
25/07/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 0 |
24/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 2000 |
23/07/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 587 |
22/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
21/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
18/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
17/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
16/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
15/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
14/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
11/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
10/07/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 0 |
09/07/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 5450 |
08/07/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 243 |
07/07/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 3850 |
04/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
03/07/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 5930 |
02/07/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 0 |
01/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
30/06/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 0 |
*Close Price adjusted for both dividends and splits