Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2006 | 41.25p | 41.25p | 38.75p | 41.25p | 1433 |
19/12/2006 | 41.25p | 41.25p | 41.25p | 41.25p | 2896 |
18/12/2006 | 41.25p | 41.25p | 41.25p | 41.25p | 7506 |
15/12/2006 | 41.25p | 41.25p | 41.25p | 41.25p | 3615 |
14/12/2006 | 41.25p | 41.25p | 38.75p | 41.25p | 3440 |
13/12/2006 | 41.25p | 41.25p | 41.25p | 41.25p | 14275 |
12/12/2006 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
11/12/2006 | 38.75p | 41.25p | 38.75p | 41.25p | 4358 |
08/12/2006 | 41.25p | 41.25p | 41.25p | 41.25p | 7271 |
07/12/2006 | 41.25p | 41.25p | 41.25p | 41.25p | 4909 |
06/12/2006 | 41.25p | 41.25p | 41.25p | 41.25p | 15384 |
05/12/2006 | 45.00p | 46.25p | 40.00p | 41.25p | 12757 |
04/12/2006 | 46.25p | 46.25p | 43.75p | 45.00p | 10990 |
01/12/2006 | 46.25p | 47.50p | 46.25p | 46.25p | 3650 |
30/11/2006 | 45.00p | 46.25p | 45.00p | 46.25p | 3298 |
29/11/2006 | 46.25p | 46.25p | 40.00p | 46.25p | 3161 |
28/11/2006 | 47.50p | 47.50p | 45.00p | 46.25p | 40095 |
27/11/2006 | 50.00p | 50.00p | 48.75p | 48.75p | 12698 |
24/11/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 9382 |
23/11/2006 | 50.00p | 51.25p | 50.00p | 50.00p | 10505 |
22/11/2006 | 47.50p | 50.00p | 47.50p | 50.00p | 37911 |
21/11/2006 | 46.25p | 48.75p | 46.25p | 47.50p | 154629 |
20/11/2006 | 45.00p | 52.50p | 45.00p | 46.25p | 116326 |
17/11/2006 | 42.50p | 42.50p | 42.50p | 41.25p | 1080 |
16/11/2006 | 43.75p | 43.75p | 41.25p | 41.25p | 3294 |
15/11/2006 | 43.75p | 43.75p | 43.75p | 43.75p | 4417 |
14/11/2006 | 43.75p | 43.75p | 43.75p | 43.75p | 17873 |
13/11/2006 | 43.75p | 43.75p | 43.75p | 43.75p | 4191 |
10/11/2006 | 42.50p | 43.75p | 42.50p | 43.75p | 9056 |
09/11/2006 | 43.75p | 43.75p | 42.50p | 43.75p | 10413 |
08/11/2006 | 43.75p | 43.75p | 42.50p | 35.00p | 5000 |
07/11/2006 | 43.75p | 43.75p | 43.75p | 43.75p | 1969 |
06/11/2006 | 43.75p | 43.75p | 43.75p | 43.75p | 4959 |
03/11/2006 | 43.75p | 43.75p | 43.75p | 43.75p | 43600 |
02/11/2006 | 43.75p | 43.75p | 40.00p | 43.75p | 11853 |
01/11/2006 | 43.75p | 43.75p | 43.75p | 43.75p | 12214 |
31/10/2006 | 47.50p | 47.50p | 41.25p | 43.75p | 42431 |
30/10/2006 | 51.25p | 51.25p | 47.50p | 47.50p | 5161 |
27/10/2006 | 47.50p | 47.50p | 47.50p | 47.50p | 140000 |
26/10/2006 | 50.00p | 50.00p | 47.50p | 47.50p | 14260 |
25/10/2006 | 47.50p | 47.50p | 47.50p | 47.50p | 18000 |
24/10/2006 | 50.00p | 50.00p | 47.50p | 47.50p | 46742 |
23/10/2006 | 48.75p | 48.75p | 48.75p | 48.75p | 4607 |
20/10/2006 | 51.25p | 51.25p | 48.75p | 48.75p | 17017 |
19/10/2006 | 50.00p | 51.25p | 50.00p | 51.25p | 21826 |
18/10/2006 | 51.25p | 51.25p | 51.25p | 51.25p | 4864 |
17/10/2006 | 51.25p | 51.25p | 51.25p | 51.25p | 27321 |
16/10/2006 | 50.00p | 51.25p | 50.00p | 51.25p | 4805 |
13/10/2006 | 51.25p | 51.25p | 51.25p | 51.25p | 33450 |
12/10/2006 | 51.25p | 51.25p | 51.25p | 51.25p | 6882 |
11/10/2006 | 51.25p | 51.25p | 51.25p | 51.25p | 7287 |
10/10/2006 | 53.75p | 53.75p | 51.25p | 51.25p | 15412 |
09/10/2006 | 50.00p | 53.75p | 42.50p | 53.75p | 29752 |
06/10/2006 | 53.75p | 53.75p | 48.75p | 48.75p | 30915 |
05/10/2006 | 53.75p | 53.75p | 53.75p | 53.75p | 1244 |
04/10/2006 | 55.00p | 55.00p | 53.75p | 53.75p | 18060 |
03/10/2006 | 56.25p | 56.25p | 55.00p | 55.00p | 25598 |
02/10/2006 | 58.75p | 58.75p | 53.75p | 56.25p | 19799 |
29/09/2006 | 58.75p | 58.75p | 58.75p | 58.75p | 14212 |
28/09/2006 | 60.00p | 60.00p | 58.75p | 58.75p | 11855 |
27/09/2006 | 60.00p | 60.00p | 60.00p | 60.00p | 22325 |
26/09/2006 | 58.75p | 61.25p | 45.00p | 61.25p | 170231 |
25/09/2006 | 56.25p | 56.25p | 56.25p | 56.25p | 600 |
22/09/2006 | 55.00p | 56.25p | 45.00p | 56.25p | 8998 |
21/09/2006 | 56.25p | 56.25p | 56.25p | 56.25p | 852 |
20/09/2006 | 55.00p | 56.25p | 55.00p | 56.25p | 23918 |
19/09/2006 | 53.75p | 55.00p | 53.75p | 55.00p | 30267 |
18/09/2006 | 56.25p | 56.25p | 53.75p | 53.75p | 18020 |
15/09/2006 | 56.25p | 56.25p | 56.25p | 56.25p | 829 |
14/09/2006 | 58.75p | 58.75p | 56.25p | 56.25p | 6116 |
13/09/2006 | 58.75p | 58.75p | 57.50p | 57.50p | 16559 |
12/09/2006 | 58.75p | 58.75p | 58.75p | 58.75p | 22793 |
11/09/2006 | 58.75p | 58.75p | 58.75p | 58.75p | 30307 |
08/09/2006 | 56.25p | 56.25p | 56.25p | 56.25p | 38089 |
07/09/2006 | 56.25p | 56.25p | 56.25p | 56.25p | 15907 |
06/09/2006 | 56.25p | 56.25p | 56.25p | 56.25p | 805 |
05/09/2006 | 56.25p | 56.25p | 56.25p | 56.25p | 11159 |
04/09/2006 | 61.25p | 61.25p | 56.25p | 56.25p | 67278 |
01/09/2006 | 60.00p | 60.00p | 60.00p | 60.00p | 1652 |
31/08/2006 | 58.75p | 62.50p | 58.75p | 60.00p | 60177 |
30/08/2006 | 50.00p | 50.00p | 48.75p | 48.75p | 12288 |
29/08/2006 | 53.75p | 53.75p | 50.00p | 50.00p | 12000 |
25/08/2006 | 53.75p | 53.75p | 53.75p | 53.75p | 1720 |
24/08/2006 | 53.75p | 53.75p | 53.75p | 53.75p | 160000 |
23/08/2006 | 53.75p | 53.75p | 53.75p | 53.75p | 14068 |
22/08/2006 | 53.75p | 53.75p | 53.75p | 53.75p | 301 |
21/08/2006 | 53.75p | 53.75p | 53.75p | 53.75p | 0 |
18/08/2006 | 56.25p | 56.25p | 53.75p | 53.75p | 10755 |
17/08/2006 | 56.25p | 56.25p | 56.25p | 56.25p | 3847 |
16/08/2006 | 58.75p | 58.75p | 56.25p | 56.25p | 13097 |
15/08/2006 | 60.00p | 60.00p | 58.75p | 58.75p | 41508 |
14/08/2006 | 61.25p | 61.25p | 61.25p | 61.25p | 12000 |
11/08/2006 | 62.50p | 62.50p | 61.25p | 61.25p | 3800 |
10/08/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 2898 |
09/08/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 10955 |
08/08/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 2538 |
07/08/2006 | 62.50p | 65.00p | 62.50p | 62.50p | 4410 |
04/08/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 14536 |
03/08/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 57784 |
02/08/2006 | 52.50p | 62.50p | 52.50p | 62.50p | 201705 |
01/08/2006 | 52.50p | 52.50p | 52.50p | 52.50p | 26892 |
31/07/2006 | 53.75p | 65.00p | 53.75p | 56.25p | 11333 |
28/07/2006 | 52.50p | 53.75p | 52.50p | 53.75p | 8288 |
27/07/2006 | 52.50p | 52.50p | 40.00p | 52.50p | 2100 |
26/07/2006 | 52.50p | 52.50p | 51.25p | 52.50p | 39879 |
25/07/2006 | 47.50p | 53.75p | 47.50p | 52.50p | 16379 |
24/07/2006 | 47.50p | 47.50p | 47.50p | 47.50p | 2500 |
21/07/2006 | 46.25p | 47.50p | 46.25p | 47.50p | 47917 |
20/07/2006 | 45.00p | 46.25p | 45.00p | 46.25p | 6775 |
19/07/2006 | 46.25p | 46.25p | 45.00p | 45.00p | 2000 |
18/07/2006 | 47.50p | 47.50p | 46.25p | 46.25p | 600 |
17/07/2006 | 47.50p | 47.50p | 47.50p | 47.50p | 6976 |
14/07/2006 | 47.50p | 47.50p | 47.50p | 47.50p | 1047 |
13/07/2006 | 47.50p | 47.50p | 47.50p | 47.50p | 7750 |
12/07/2006 | 47.50p | 47.50p | 35.00p | 47.50p | 5000 |
11/07/2006 | 47.50p | 47.50p | 47.50p | 47.50p | 20150 |
10/07/2006 | 47.50p | 47.50p | 47.50p | 47.50p | 4958 |
07/07/2006 | 46.25p | 47.50p | 46.25p | 47.50p | 21922 |
06/07/2006 | 46.25p | 46.25p | 46.25p | 46.25p | 2000 |
05/07/2006 | 50.00p | 50.00p | 46.25p | 46.25p | 20191 |
04/07/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 3067 |
03/07/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 3230 |
30/06/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
29/06/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 1577 |
28/06/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 840 |
27/06/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 6260 |
26/06/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
23/06/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 2120 |
22/06/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 3536 |
21/06/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 19731 |
20/06/2006 | 53.75p | 53.75p | 50.00p | 50.00p | 8820 |
19/06/2006 | 53.75p | 53.75p | 53.75p | 53.75p | 1368 |
16/06/2006 | 53.75p | 53.75p | 53.75p | 53.75p | 9404 |
15/06/2006 | 55.00p | 55.00p | 53.75p | 53.75p | 9080 |
14/06/2006 | 62.50p | 62.50p | 61.25p | 61.25p | 2000 |
13/06/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 1193300 |
12/06/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 2000 |
09/06/2006 | 60.00p | 62.50p | 60.00p | 62.50p | 9164 |
08/06/2006 | 60.00p | 60.00p | 60.00p | 60.00p | 9711 |
07/06/2006 | 70.00p | 70.00p | 60.00p | 60.00p | 6941 |
06/06/2006 | 70.00p | 70.00p | 70.00p | 70.00p | 6840 |
05/06/2006 | 70.00p | 70.00p | 70.00p | 70.00p | 2000 |
02/06/2006 | 70.00p | 70.00p | 70.00p | 70.00p | 1801 |
01/06/2006 | 62.50p | 70.00p | 62.50p | 70.00p | 4060 |
31/05/2006 | 70.00p | 70.00p | 70.00p | 70.00p | 3700 |
30/05/2006 | 70.00p | 70.00p | 70.00p | 70.00p | 2000 |
26/05/2006 | 70.00p | 70.00p | 70.00p | 70.00p | 3127 |
25/05/2006 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/05/2006 | 62.50p | 70.00p | 62.50p | 70.00p | 3127 |
23/05/2006 | 70.00p | 70.00p | 65.00p | 70.00p | 4940 |
22/05/2006 | 72.50p | 75.00p | 65.00p | 70.00p | 4575 |
19/05/2006 | 75.00p | 75.00p | 75.00p | 75.00p | 6944 |
18/05/2006 | 75.00p | 75.00p | 75.00p | 75.00p | 1730 |
17/05/2006 | 75.00p | 75.00p | 75.00p | 75.00p | 1287 |
16/05/2006 | 75.00p | 75.00p | 75.00p | 75.00p | 3048 |
15/05/2006 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
12/05/2006 | 75.00p | 75.00p | 75.00p | 75.00p | 4370 |
11/05/2006 | 75.00p | 75.00p | 75.00p | 75.00p | 900 |
10/05/2006 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
09/05/2006 | 75.00p | 75.00p | 75.00p | 75.00p | 800 |
08/05/2006 | 75.00p | 75.00p | 75.00p | 75.00p | 6526 |
05/05/2006 | 67.50p | 75.00p | 67.50p | 75.00p | 8595 |
04/05/2006 | 77.50p | 77.50p | 63.75p | 67.50p | 28156 |
03/05/2006 | 86.25p | 86.25p | 73.75p | 77.50p | 20462 |
02/05/2006 | 86.25p | 86.25p | 86.25p | 86.25p | 2276 |
28/04/2006 | 86.25p | 86.25p | 86.25p | 86.25p | 2603 |
27/04/2006 | 86.25p | 86.25p | 86.25p | 86.25p | 6289 |
26/04/2006 | 86.25p | 86.25p | 86.25p | 86.25p | 4000 |
25/04/2006 | 86.25p | 86.25p | 86.25p | 86.25p | 4178 |
24/04/2006 | 85.00p | 86.25p | 85.00p | 86.25p | 5106 |
21/04/2006 | 90.00p | 90.00p | 85.00p | 85.00p | 5463 |
20/04/2006 | 93.75p | 93.75p | 90.00p | 90.00p | 7902 |
19/04/2006 | 90.00p | 90.00p | 90.00p | 90.00p | 1000 |
18/04/2006 | 90.00p | 90.00p | 83.75p | 90.00p | 8095 |
13/04/2006 | 90.00p | 90.00p | 90.00p | 90.00p | 1995 |
12/04/2006 | 93.75p | 93.75p | 90.00p | 90.00p | 1400 |
11/04/2006 | 93.75p | 93.75p | 90.00p | 90.00p | 4438 |
10/04/2006 | 93.75p | 93.75p | 93.75p | 93.75p | 2611 |
07/04/2006 | 93.75p | 93.75p | 93.75p | 93.75p | 1520 |
06/04/2006 | 93.75p | 93.75p | 93.75p | 93.75p | 10119 |
05/04/2006 | 93.75p | 93.75p | 93.75p | 93.75p | 16604 |
04/04/2006 | 93.75p | 93.75p | 93.75p | 93.75p | 8861 |
03/04/2006 | 93.75p | 93.75p | 93.75p | 93.75p | 19246 |
31/03/2006 | 93.75p | 93.75p | 93.75p | 93.75p | 11830 |
30/03/2006 | 93.75p | 93.75p | 93.75p | 93.75p | 2300 |
29/03/2006 | 106.25p | 106.25p | 93.75p | 93.75p | 31787 |
28/03/2006 | 106.25p | 106.25p | 106.25p | 106.25p | 4540 |
27/03/2006 | 106.25p | 106.25p | 106.25p | 106.25p | 12176 |
24/03/2006 | 106.25p | 106.25p | 106.25p | 106.25p | 10214 |
23/03/2006 | 106.25p | 106.25p | 106.25p | 106.25p | 10722 |
22/03/2006 | 100.00p | 106.25p | 100.00p | 106.25p | 2175 |
21/03/2006 | 106.25p | 106.25p | 106.25p | 106.25p | 3160 |
20/03/2006 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
17/03/2006 | 106.25p | 106.25p | 106.25p | 106.25p | 654 |
16/03/2006 | 107.50p | 107.50p | 106.25p | 106.25p | 13129 |
15/03/2006 | 110.00p | 110.00p | 110.00p | 110.00p | 6160 |
14/03/2006 | 110.00p | 110.00p | 110.00p | 110.00p | 1460 |
13/03/2006 | 110.00p | 110.00p | 110.00p | 110.00p | 7702 |
10/03/2006 | 110.00p | 110.00p | 110.00p | 110.00p | 76103 |
09/03/2006 | 112.50p | 112.50p | 112.50p | 112.50p | 3064 |
*Close Price adjusted for both dividends and splits