Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2010 | 18.75p | 20.25p | 18.10p | 20.25p | 104023 |
17/02/2010 | 19.25p | 19.70p | 17.50p | 18.75p | 99119 |
16/02/2010 | 21.75p | 22.00p | 18.50p | 19.25p | 57034 |
15/02/2010 | 19.25p | 21.25p | 19.25p | 21.25p | 83515 |
12/02/2010 | 20.00p | 20.10p | 18.50p | 19.25p | 4586 |
11/02/2010 | 20.00p | 20.00p | 18.75p | 20.00p | 6830 |
10/02/2010 | 20.75p | 21.00p | 18.75p | 20.00p | 10200 |
09/02/2010 | 20.50p | 20.75p | 17.50p | 20.75p | 93368 |
08/02/2010 | 19.75p | 20.95p | 19.05p | 20.50p | 90745 |
05/02/2010 | 20.00p | 20.00p | 18.50p | 19.75p | 85270 |
04/02/2010 | 20.50p | 20.70p | 19.50p | 20.00p | 29052 |
03/02/2010 | 21.00p | 21.00p | 19.50p | 20.50p | 94425 |
02/02/2010 | 22.25p | 22.75p | 19.25p | 21.00p | 79374 |
01/02/2010 | 21.25p | 23.50p | 20.75p | 22.25p | 29185 |
29/01/2010 | 20.50p | 22.50p | 19.50p | 21.25p | 210758 |
28/01/2010 | 21.00p | 21.50p | 20.00p | 20.50p | 26530 |
27/01/2010 | 21.25p | 22.00p | 20.00p | 21.00p | 90074 |
26/01/2010 | 20.50p | 21.25p | 20.00p | 21.25p | 100417 |
25/01/2010 | 21.50p | 21.50p | 20.00p | 20.50p | 71768 |
22/01/2010 | 22.00p | 22.00p | 20.50p | 21.50p | 59786 |
21/01/2010 | 21.75p | 23.00p | 20.50p | 22.00p | 73305 |
20/01/2010 | 25.00p | 27.00p | 20.55p | 22.00p | 465844 |
19/01/2010 | 21.25p | 21.50p | 19.00p | 20.50p | 72992 |
18/01/2010 | 22.25p | 22.90p | 20.00p | 21.25p | 63781 |
15/01/2010 | 20.50p | 24.78p | 20.50p | 22.25p | 223509 |
14/01/2010 | 21.25p | 22.50p | 20.00p | 20.50p | 132841 |
13/01/2010 | 22.25p | 22.25p | 20.00p | 21.25p | 41426 |
12/01/2010 | 23.00p | 23.25p | 21.00p | 22.25p | 55813 |
11/01/2010 | 22.25p | 25.00p | 21.00p | 23.00p | 67797 |
08/01/2010 | 23.25p | 24.95p | 21.40p | 22.25p | 101834 |
07/01/2010 | 22.25p | 25.00p | 20.05p | 23.25p | 190162 |
06/01/2010 | 19.50p | 26.50p | 17.60p | 22.25p | 365368 |
05/01/2010 | 21.00p | 21.00p | 17.50p | 19.50p | 64089 |
04/01/2010 | 20.00p | 21.50p | 19.50p | 21.00p | 57688 |
31/12/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 4913 |
30/12/2009 | 19.25p | 20.30p | 16.50p | 19.50p | 132034 |
29/12/2009 | 19.25p | 19.80p | 17.50p | 19.25p | 82117 |
24/12/2009 | 20.00p | 20.00p | 19.00p | 19.25p | 23514 |
23/12/2009 | 20.00p | 20.60p | 19.00p | 20.00p | 30589 |
22/12/2009 | 19.00p | 20.95p | 18.20p | 20.00p | 50890 |
21/12/2009 | 19.50p | 20.25p | 18.05p | 19.00p | 40033 |
18/12/2009 | 20.25p | 20.25p | 17.50p | 19.50p | 68312 |
17/12/2009 | 20.00p | 20.60p | 19.00p | 20.25p | 148542 |
16/12/2009 | 22.00p | 23.50p | 19.00p | 20.00p | 149298 |
15/12/2009 | 21.25p | 23.45p | 20.50p | 22.00p | 135794 |
14/12/2009 | 19.50p | 24.50p | 18.60p | 21.50p | 145972 |
11/12/2009 | 21.00p | 21.75p | 18.50p | 20.00p | 91786 |
10/12/2009 | 20.75p | 22.50p | 20.75p | 21.00p | 48431 |
09/12/2009 | 22.00p | 22.00p | 20.50p | 20.75p | 58071 |
08/12/2009 | 22.25p | 23.50p | 21.00p | 22.00p | 40065 |
07/12/2009 | 22.00p | 24.00p | 21.00p | 22.25p | 148583 |
04/12/2009 | 20.50p | 24.00p | 19.50p | 22.00p | 146913 |
03/12/2009 | 20.00p | 21.50p | 18.00p | 20.50p | 110515 |
02/12/2009 | 21.00p | 21.00p | 18.25p | 20.00p | 96314 |
01/12/2009 | 21.50p | 21.50p | 18.65p | 21.00p | 155626 |
30/11/2009 | 22.25p | 24.10p | 21.00p | 21.50p | 144487 |
27/11/2009 | 22.00p | 25.00p | 20.00p | 22.25p | 177915 |
26/11/2009 | 27.50p | 27.50p | 19.00p | 22.00p | 175039 |
25/11/2009 | 30.00p | 31.25p | 20.00p | 25.50p | 291103 |
24/11/2009 | 29.25p | 33.75p | 23.25p | 29.00p | 750555 |
23/11/2009 | 22.50p | 32.00p | 22.50p | 29.25p | 1356311 |
20/11/2009 | 18.00p | 25.75p | 16.00p | 21.50p | 961772 |
19/11/2009 | 18.00p | 18.00p | 15.25p | 18.00p | 5466 |
18/11/2009 | 18.00p | 18.00p | 16.00p | 18.00p | 7963 |
17/11/2009 | 18.00p | 18.55p | 16.00p | 18.00p | 40694 |
16/11/2009 | 18.00p | 19.75p | 18.00p | 18.00p | 2200 |
13/11/2009 | 18.75p | 18.90p | 15.00p | 18.00p | 32641 |
12/11/2009 | 17.75p | 20.00p | 17.00p | 18.75p | 147345 |
11/11/2009 | 18.75p | 19.00p | 16.50p | 17.75p | 65737 |
10/11/2009 | 18.75p | 18.75p | 17.50p | 18.75p | 30602 |
09/11/2009 | 19.25p | 19.95p | 17.50p | 18.75p | 42206 |
06/11/2009 | 19.25p | 20.00p | 18.50p | 19.25p | 54041 |
05/11/2009 | 20.00p | 20.00p | 18.10p | 19.25p | 77643 |
04/11/2009 | 20.25p | 21.25p | 19.25p | 20.00p | 329133 |
03/11/2009 | 19.25p | 21.30p | 17.50p | 20.25p | 198682 |
02/11/2009 | 16.25p | 19.70p | 17.20p | 19.25p | 83967 |
30/10/2009 | 17.25p | 16.90p | 15.00p | 16.25p | 27493 |
29/10/2009 | 17.25p | 17.40p | 15.00p | 17.25p | 44168 |
28/10/2009 | 17.75p | 17.75p | 15.00p | 17.25p | 26025 |
27/10/2009 | 17.50p | 22.15p | 16.95p | 17.75p | 565094 |
26/10/2009 | 17.00p | 17.80p | 14.00p | 16.75p | 266415 |
23/10/2009 | 17.50p | 17.25p | 16.00p | 17.00p | 27834 |
22/10/2009 | 17.00p | 17.50p | 17.00p | 17.50p | 27710 |
21/10/2009 | 17.50p | 18.30p | 14.25p | 17.00p | 277481 |
20/10/2009 | 18.25p | 17.50p | 16.00p | 17.50p | 98058 |
19/10/2009 | 18.75p | 19.10p | 15.00p | 18.25p | 148249 |
16/10/2009 | 19.75p | 19.75p | 18.75p | 18.75p | 279061 |
15/10/2009 | 19.75p | 20.00p | 18.50p | 19.75p | 89976 |
14/10/2009 | 19.00p | 20.50p | 18.95p | 19.75p | 94505 |
13/10/2009 | 20.75p | 20.75p | 19.00p | 19.00p | 56875 |
12/10/2009 | 22.00p | 21.90p | 17.50p | 20.75p | 495917 |
09/10/2009 | 23.75p | 26.00p | 22.50p | 23.00p | 136533 |
08/10/2009 | 21.25p | 25.45p | 21.50p | 23.75p | 291841 |
07/10/2009 | 25.75p | 26.50p | 20.60p | 20.50p | 176323 |
06/10/2009 | 27.50p | 32.95p | 23.50p | 25.75p | 329990 |
05/10/2009 | 21.50p | 26.50p | 21.50p | 24.50p | 607850 |
02/10/2009 | 21.25p | 21.50p | 19.50p | 21.50p | 217732 |
01/10/2009 | 20.75p | 21.50p | 20.00p | 21.25p | 45565 |
30/09/2009 | 20.00p | 22.00p | 19.00p | 20.75p | 17075 |
29/09/2009 | 23.25p | 23.25p | 18.00p | 20.00p | 76384 |
28/09/2009 | 16.75p | 23.75p | 16.75p | 23.75p | 945852 |
25/09/2009 | 18.75p | 18.50p | 15.00p | 16.75p | 92309 |
24/09/2009 | 20.00p | 20.25p | 17.50p | 18.75p | 56603 |
23/09/2009 | 21.00p | 20.50p | 18.50p | 20.00p | 229665 |
22/09/2009 | 21.50p | 22.50p | 19.25p | 21.00p | 114442 |
21/09/2009 | 22.25p | 22.60p | 18.50p | 21.50p | 210102 |
18/09/2009 | 23.25p | 24.50p | 20.75p | 22.25p | 208994 |
17/09/2009 | 18.75p | 30.00p | 18.50p | 23.25p | 1219456 |
16/09/2009 | 15.75p | 20.00p | 15.00p | 18.75p | 404351 |
15/09/2009 | 15.00p | 16.25p | 13.00p | 15.75p | 163667 |
14/09/2009 | 15.75p | 15.25p | 13.50p | 15.00p | 80956 |
11/09/2009 | 15.00p | 15.75p | 15.00p | 15.75p | 250684 |
10/09/2009 | 15.00p | 15.50p | 13.50p | 15.00p | 95866 |
09/09/2009 | 16.00p | 16.75p | 15.00p | 15.00p | 130055 |
08/09/2009 | 15.75p | 17.00p | 12.50p | 16.00p | 324309 |
07/09/2009 | 19.25p | 19.25p | 17.00p | 18.25p | 68704 |
04/09/2009 | 21.25p | 21.90p | 17.50p | 19.25p | 35987 |
03/09/2009 | 19.50p | 21.75p | 19.50p | 21.25p | 67348 |
02/09/2009 | 22.00p | 22.00p | 18.25p | 19.50p | 102919 |
01/09/2009 | 21.00p | 26.50p | 21.00p | 22.00p | 282040 |
28/08/2009 | 12.25p | 43.45p | 12.00p | 21.00p | 1331759 |
27/08/2009 | 11.25p | 12.25p | 11.50p | 12.25p | 5000 |
26/08/2009 | 11.75p | 11.75p | 11.25p | 11.25p | 17993 |
25/08/2009 | 11.75p | 12.80p | 10.00p | 11.75p | 46128 |
24/08/2009 | 12.50p | 12.50p | 11.25p | 11.75p | 56764 |
21/08/2009 | 10.00p | 13.00p | 10.00p | 12.25p | 19377 |
20/08/2009 | 11.75p | 11.70p | 10.00p | 11.50p | 23217 |
19/08/2009 | 12.00p | 11.75p | 10.50p | 11.75p | 17571 |
18/08/2009 | 12.00p | 12.45p | 10.50p | 12.00p | 24563 |
17/08/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 10114 |
14/08/2009 | 12.50p | 12.50p | 12.00p | 12.00p | 32399 |
13/08/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 42974 |
12/08/2009 | 12.00p | 12.50p | 11.75p | 12.50p | 48068 |
11/08/2009 | 12.25p | 12.25p | 12.00p | 12.00p | 31197 |
10/08/2009 | 12.00p | 12.25p | 12.00p | 12.25p | 21749 |
07/08/2009 | 12.00p | 12.25p | 12.00p | 12.25p | 28997 |
06/08/2009 | 12.75p | 12.75p | 12.25p | 12.25p | 47740 |
05/08/2009 | 12.75p | 12.75p | 12.75p | 12.75p | 16231 |
04/08/2009 | 12.75p | 12.75p | 12.75p | 12.75p | 34500 |
03/08/2009 | 13.25p | 13.25p | 12.75p | 12.75p | 34397 |
31/07/2009 | 13.75p | 13.75p | 13.25p | 13.25p | 7300 |
30/07/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 10914 |
29/07/2009 | 14.25p | 14.25p | 13.75p | 13.75p | 21483 |
28/07/2009 | 14.25p | 14.25p | 14.25p | 14.25p | 33471 |
27/07/2009 | 14.25p | 14.25p | 14.25p | 14.25p | 17860 |
24/07/2009 | 14.75p | 14.75p | 14.25p | 14.25p | 38269 |
23/07/2009 | 14.75p | 14.75p | 14.75p | 14.75p | 34507 |
22/07/2009 | 12.75p | 14.75p | 12.75p | 14.75p | 95588 |
21/07/2009 | 12.50p | 12.75p | 12.50p | 12.75p | 38795 |
20/07/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 23671 |
17/07/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 61729 |
16/07/2009 | 13.25p | 13.25p | 11.25p | 12.50p | 111959 |
15/07/2009 | 13.75p | 13.75p | 13.25p | 13.25p | 37506 |
14/07/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 11283 |
13/07/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 13447 |
10/07/2009 | 15.00p | 15.00p | 13.25p | 13.75p | 84901 |
09/07/2009 | 15.25p | 15.25p | 15.00p | 15.00p | 13264 |
08/07/2009 | 16.25p | 16.25p | 15.25p | 15.25p | 10885 |
07/07/2009 | 15.50p | 16.00p | 15.50p | 16.00p | 25736 |
06/07/2009 | 15.75p | 16.25p | 15.75p | 15.75p | 35963 |
03/07/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 4000 |
02/07/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 38965 |
01/07/2009 | 16.25p | 16.25p | 15.75p | 15.75p | 42974 |
30/06/2009 | 17.75p | 17.75p | 15.75p | 16.25p | 61350 |
29/06/2009 | 17.75p | 17.75p | 17.75p | 17.75p | 30045 |
26/06/2009 | 17.00p | 18.00p | 17.00p | 17.75p | 51282 |
25/06/2009 | 17.75p | 17.75p | 17.00p | 17.00p | 21458 |
24/06/2009 | 17.00p | 18.25p | 17.00p | 17.75p | 64600 |
23/06/2009 | 15.00p | 17.00p | 15.00p | 17.00p | 97381 |
22/06/2009 | 15.25p | 15.25p | 13.50p | 15.00p | 100437 |
19/06/2009 | 16.25p | 16.25p | 14.75p | 15.25p | 109221 |
18/06/2009 | 17.00p | 17.00p | 16.25p | 16.25p | 25724 |
17/06/2009 | 17.50p | 17.50p | 17.00p | 17.00p | 40978 |
16/06/2009 | 18.00p | 18.00p | 17.25p | 17.50p | 38581 |
15/06/2009 | 18.25p | 18.25p | 18.00p | 18.00p | 45548 |
12/06/2009 | 18.25p | 18.25p | 17.00p | 18.25p | 67877 |
11/06/2009 | 19.25p | 19.25p | 17.75p | 18.25p | 127190 |
10/06/2009 | 19.25p | 19.25p | 19.25p | 19.25p | 45867 |
09/06/2009 | 19.00p | 19.25p | 18.75p | 19.25p | 79657 |
08/06/2009 | 19.50p | 19.50p | 19.00p | 19.00p | 54358 |
05/06/2009 | 19.25p | 22.50p | 18.25p | 19.00p | 320672 |
04/06/2009 | 21.75p | 21.75p | 16.75p | 19.25p | 214256 |
03/06/2009 | 19.75p | 23.50p | 19.75p | 21.75p | 335415 |
02/06/2009 | 15.00p | 19.75p | 15.00p | 19.75p | 68924 |
01/06/2009 | 15.75p | 15.75p | 14.25p | 15.00p | 81841 |
29/05/2009 | 16.25p | 16.25p | 15.75p | 15.75p | 15408 |
28/05/2009 | 16.25p | 16.25p | 16.25p | 16.25p | 11500 |
27/05/2009 | 15.75p | 16.25p | 15.75p | 16.25p | 14522 |
26/05/2009 | 17.50p | 17.50p | 15.00p | 15.75p | 97803 |
22/05/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 41715 |
21/05/2009 | 17.25p | 17.50p | 17.25p | 17.50p | 58029 |
20/05/2009 | 19.50p | 19.50p | 17.25p | 17.25p | 99387 |
19/05/2009 | 20.75p | 20.75p | 19.50p | 19.50p | 42683 |
18/05/2009 | 22.50p | 22.50p | 20.75p | 20.75p | 65962 |
15/05/2009 | 19.50p | 22.50p | 19.50p | 22.50p | 101114 |
14/05/2009 | 17.50p | 19.50p | 16.50p | 19.50p | 100305 |
13/05/2009 | 19.00p | 19.00p | 16.50p | 17.50p | 146541 |
12/05/2009 | 21.50p | 21.50p | 19.00p | 19.00p | 147408 |
11/05/2009 | 23.50p | 23.50p | 21.50p | 21.50p | 43271 |
08/05/2009 | 23.75p | 23.75p | 23.50p | 23.50p | 67908 |
*Close Price adjusted for both dividends and splits