Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
13/10/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
12/10/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
11/10/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 2300 |
10/10/2011 | 28.50p | 28.50p | 23.50p | 27.50p | 57500 |
07/10/2011 | 26.00p | 28.95p | 26.00p | 28.50p | 21751 |
06/10/2011 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
05/10/2011 | 26.00p | 26.00p | 25.00p | 26.00p | 3500 |
04/10/2011 | 26.00p | 28.50p | 26.00p | 26.00p | 0 |
03/10/2011 | 28.50p | 28.50p | 26.00p | 26.00p | 10270 |
30/09/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 8537 |
29/09/2011 | 28.50p | 28.50p | 28.25p | 28.50p | 192 |
28/09/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 35830 |
27/09/2011 | 28.50p | 29.00p | 25.00p | 28.50p | 0 |
26/09/2011 | 28.50p | 29.00p | 25.00p | 28.50p | 34843 |
23/09/2011 | 28.50p | 29.00p | 28.00p | 28.50p | 0 |
22/09/2011 | 29.00p | 29.00p | 28.00p | 28.50p | 10961 |
21/09/2011 | 29.50p | 30.00p | 29.00p | 29.00p | 0 |
20/09/2011 | 29.50p | 30.00p | 29.00p | 29.50p | 0 |
19/09/2011 | 29.50p | 30.00p | 29.00p | 29.50p | 0 |
16/09/2011 | 30.00p | 30.00p | 29.00p | 29.50p | 3000 |
15/09/2011 | 31.00p | 31.00p | 29.00p | 30.00p | 4600 |
14/09/2011 | 31.00p | 31.00p | 28.50p | 31.00p | 0 |
13/09/2011 | 31.00p | 31.00p | 28.50p | 31.00p | 0 |
12/09/2011 | 31.00p | 31.00p | 28.50p | 31.00p | 0 |
09/09/2011 | 31.00p | 31.00p | 28.50p | 31.00p | 30000 |
08/09/2011 | 31.00p | 31.00p | 28.50p | 31.00p | 0 |
07/09/2011 | 31.00p | 31.00p | 28.50p | 31.00p | 10000 |
06/09/2011 | 30.50p | 31.00p | 30.00p | 31.00p | 21484 |
05/09/2011 | 34.00p | 34.00p | 28.15p | 30.50p | 43710 |
02/09/2011 | 34.00p | 34.50p | 33.00p | 34.00p | 0 |
01/09/2011 | 34.50p | 34.50p | 33.00p | 34.00p | 9046 |
31/08/2011 | 36.00p | 36.00p | 30.43p | 34.50p | 46306 |
30/08/2011 | 36.00p | 36.00p | 34.00p | 36.00p | 32863 |
26/08/2011 | 36.00p | 36.50p | 34.00p | 36.00p | 0 |
25/08/2011 | 36.50p | 36.50p | 34.00p | 36.00p | 5333 |
24/08/2011 | 36.50p | 36.50p | 35.00p | 36.50p | 2791 |
23/08/2011 | 36.50p | 36.50p | 36.50p | 36.50p | 192 |
22/08/2011 | 35.50p | 36.50p | 35.00p | 36.50p | 3704 |
19/08/2011 | 35.50p | 38.25p | 33.00p | 35.50p | 0 |
18/08/2011 | 35.50p | 38.25p | 33.00p | 35.50p | 0 |
17/08/2011 | 38.25p | 38.25p | 33.00p | 35.50p | 17000 |
16/08/2011 | 37.00p | 40.00p | 37.00p | 38.25p | 16500 |
15/08/2011 | 36.50p | 38.54p | 36.20p | 37.00p | 37586 |
12/08/2011 | 34.50p | 36.98p | 34.50p | 36.50p | 20875 |
11/08/2011 | 33.50p | 35.00p | 33.02p | 34.50p | 30254 |
10/08/2011 | 33.00p | 33.99p | 32.10p | 33.50p | 33808 |
09/08/2011 | 34.50p | 34.50p | 30.00p | 33.00p | 94415 |
08/08/2011 | 36.00p | 37.20p | 34.00p | 34.50p | 44342 |
05/08/2011 | 35.00p | 36.00p | 34.00p | 36.00p | 63528 |
04/08/2011 | 38.00p | 39.65p | 34.00p | 35.00p | 131424 |
03/08/2011 | 39.00p | 39.65p | 37.00p | 38.00p | 5791 |
02/08/2011 | 38.00p | 40.96p | 37.10p | 39.00p | 153888 |
01/08/2011 | 36.00p | 37.50p | 36.00p | 37.50p | 68808 |
29/07/2011 | 36.00p | 36.10p | 35.15p | 36.00p | 23700 |
28/07/2011 | 36.50p | 36.50p | 35.40p | 36.00p | 34577 |
27/07/2011 | 39.00p | 39.00p | 35.00p | 36.50p | 53241 |
26/07/2011 | 39.00p | 39.50p | 37.00p | 39.00p | 91731 |
25/07/2011 | 38.00p | 43.00p | 37.11p | 39.00p | 243988 |
22/07/2011 | 34.50p | 40.00p | 34.50p | 38.00p | 262003 |
21/07/2011 | 34.00p | 35.92p | 34.00p | 34.50p | 27735 |
20/07/2011 | 35.75p | 36.00p | 34.00p | 34.00p | 60221 |
19/07/2011 | 33.50p | 37.00p | 33.50p | 35.75p | 211622 |
18/07/2011 | 32.25p | 36.40p | 31.00p | 34.00p | 699576 |
15/07/2011 | 31.00p | 34.00p | 29.50p | 32.25p | 81228 |
14/07/2011 | 27.50p | 31.00p | 26.00p | 29.50p | 33640 |
13/07/2011 | 29.00p | 29.00p | 25.00p | 27.50p | 52062 |
12/07/2011 | 29.50p | 30.50p | 28.00p | 29.00p | 0 |
11/07/2011 | 29.50p | 30.50p | 28.00p | 29.50p | 12740 |
08/07/2011 | 30.00p | 30.00p | 28.50p | 29.50p | 10000 |
07/07/2011 | 30.00p | 31.60p | 30.00p | 30.00p | 8153 |
06/07/2011 | 30.00p | 30.80p | 28.00p | 30.00p | 0 |
05/07/2011 | 30.00p | 30.80p | 28.00p | 30.00p | 50745 |
04/07/2011 | 30.00p | 31.80p | 30.00p | 30.00p | 5000 |
01/07/2011 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
30/06/2011 | 30.00p | 30.00p | 28.50p | 30.00p | 477 |
29/06/2011 | 30.00p | 31.65p | 30.00p | 30.00p | 0 |
28/06/2011 | 30.00p | 31.65p | 30.00p | 30.00p | 0 |
27/06/2011 | 30.00p | 31.65p | 30.00p | 30.00p | 0 |
24/06/2011 | 30.00p | 31.65p | 30.00p | 30.00p | 0 |
23/06/2011 | 30.00p | 31.65p | 30.00p | 30.00p | 0 |
22/06/2011 | 30.00p | 31.65p | 30.00p | 30.00p | 0 |
21/06/2011 | 30.00p | 31.65p | 30.00p | 30.00p | 0 |
20/06/2011 | 30.00p | 31.65p | 30.00p | 30.00p | 0 |
17/06/2011 | 30.00p | 31.65p | 30.00p | 30.00p | 2000 |
16/06/2011 | 30.50p | 30.50p | 28.10p | 30.00p | 4000 |
15/06/2011 | 30.50p | 31.00p | 30.50p | 30.50p | 161 |
14/06/2011 | 31.00p | 31.00p | 28.10p | 30.50p | 23266 |
13/06/2011 | 31.50p | 31.50p | 30.04p | 31.00p | 6000 |
10/06/2011 | 31.50p | 32.50p | 31.50p | 31.50p | 3799 |
09/06/2011 | 31.50p | 32.94p | 31.50p | 31.50p | 7000 |
08/06/2011 | 31.50p | 32.50p | 31.00p | 31.50p | 9000 |
07/06/2011 | 30.50p | 32.94p | 30.50p | 31.50p | 40000 |
06/06/2011 | 31.50p | 31.50p | 30.50p | 30.50p | 0 |
03/06/2011 | 31.00p | 33.60p | 30.00p | 31.50p | 0 |
02/06/2011 | 32.00p | 33.60p | 30.00p | 31.00p | 22300 |
01/06/2011 | 32.00p | 33.60p | 32.00p | 32.00p | 3000 |
31/05/2011 | 31.00p | 32.00p | 30.00p | 32.00p | 24785 |
27/05/2011 | 30.00p | 32.00p | 30.00p | 31.00p | 25500 |
26/05/2011 | 29.50p | 31.95p | 29.50p | 30.00p | 5244 |
25/05/2011 | 29.50p | 31.80p | 29.50p | 29.50p | 0 |
24/05/2011 | 29.50p | 31.80p | 29.50p | 29.50p | 5000 |
23/05/2011 | 29.50p | 31.80p | 27.15p | 29.50p | 0 |
20/05/2011 | 29.50p | 31.80p | 27.15p | 29.50p | 1301058 |
19/05/2011 | 29.00p | 29.85p | 28.50p | 29.50p | 0 |
18/05/2011 | 28.50p | 29.85p | 28.50p | 29.00p | 25000 |
17/05/2011 | 27.50p | 27.50p | 26.00p | 27.50p | 7000 |
16/05/2011 | 27.50p | 29.00p | 26.00p | 27.50p | 24000 |
13/05/2011 | 27.50p | 28.50p | 26.50p | 27.50p | 0 |
12/05/2011 | 27.50p | 28.50p | 26.50p | 27.50p | 27500 |
11/05/2011 | 27.50p | 29.00p | 26.30p | 27.50p | 27968 |
10/05/2011 | 27.50p | 28.00p | 26.25p | 27.50p | 0 |
09/05/2011 | 27.50p | 28.00p | 26.25p | 27.50p | 0 |
06/05/2011 | 28.00p | 28.00p | 26.25p | 27.50p | 5000 |
05/05/2011 | 26.50p | 28.00p | 26.50p | 28.00p | 35855 |
04/05/2011 | 28.00p | 28.25p | 25.00p | 26.50p | 32944 |
03/05/2011 | 28.25p | 29.50p | 28.20p | 28.25p | 0 |
28/04/2011 | 29.25p | 29.50p | 28.20p | 28.25p | 0 |
27/04/2011 | 29.50p | 29.50p | 28.20p | 29.25p | 70000 |
26/04/2011 | 29.75p | 29.75p | 28.00p | 29.50p | 6724 |
21/04/2011 | 29.75p | 31.40p | 27.00p | 29.75p | 0 |
20/04/2011 | 30.00p | 31.40p | 27.00p | 29.75p | 41224 |
19/04/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 5000 |
18/04/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
15/04/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
14/04/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 2993 |
13/04/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
12/04/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 4000 |
11/04/2011 | 28.50p | 28.50p | 26.00p | 28.50p | 0 |
08/04/2011 | 28.50p | 28.50p | 26.00p | 28.50p | 0 |
07/04/2011 | 28.50p | 28.50p | 26.00p | 28.50p | 0 |
06/04/2011 | 28.50p | 28.50p | 26.00p | 28.50p | 9000 |
05/04/2011 | 28.50p | 28.50p | 26.50p | 28.50p | 10330 |
04/04/2011 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
01/04/2011 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
31/03/2011 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
30/03/2011 | 28.50p | 28.50p | 28.00p | 28.50p | 109754 |
29/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
28/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 14516 |
25/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 5000 |
24/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
23/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
22/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
21/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 3673 |
18/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
17/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
16/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
15/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 4990 |
14/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
11/03/2011 | 28.50p | 28.50p | 27.00p | 28.50p | 11000 |
10/03/2011 | 28.50p | 28.50p | 24.00p | 28.50p | 87000 |
09/03/2011 | 28.00p | 28.00p | 27.40p | 28.00p | 3000 |
08/03/2011 | 28.00p | 28.00p | 26.00p | 28.00p | 675 |
07/03/2011 | 29.00p | 28.00p | 28.00p | 28.00p | 2100 |
04/03/2011 | 29.50p | 29.00p | 25.00p | 29.00p | 45369 |
03/03/2011 | 29.50p | 29.50p | 25.13p | 29.50p | 800000 |
02/03/2011 | 29.50p | 29.62p | 29.50p | 29.50p | 0 |
01/03/2011 | 29.50p | 29.62p | 29.50p | 29.50p | 675 |
28/02/2011 | 29.50p | 30.50p | 29.50p | 29.50p | 0 |
25/02/2011 | 30.50p | 30.50p | 29.50p | 29.50p | 0 |
24/02/2011 | 29.50p | 29.62p | 29.50p | 29.50p | 0 |
23/02/2011 | 29.50p | 29.62p | 29.50p | 29.50p | 8000 |
22/02/2011 | 29.50p | 29.50p | 28.00p | 29.50p | 0 |
21/02/2011 | 30.50p | 29.50p | 28.00p | 29.50p | 8000 |
18/02/2011 | 30.50p | 30.50p | 28.00p | 30.50p | 9500 |
17/02/2011 | 30.50p | 30.50p | 28.50p | 30.50p | 0 |
16/02/2011 | 30.50p | 30.50p | 28.50p | 30.50p | 3500 |
15/02/2011 | 30.50p | 30.50p | 28.10p | 30.50p | 3900 |
14/02/2011 | 30.50p | 30.50p | 29.20p | 30.50p | 0 |
11/02/2011 | 29.20p | 30.50p | 29.20p | 30.50p | 3000 |
10/02/2011 | 30.50p | 30.50p | 29.20p | 30.50p | 0 |
09/02/2011 | 29.20p | 30.50p | 29.20p | 30.50p | 3000 |
08/02/2011 | 28.50p | 30.50p | 28.50p | 30.50p | 16831 |
07/02/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
04/02/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
03/02/2011 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
02/02/2011 | 32.50p | 32.50p | 30.50p | 30.50p | 8000 |
01/02/2011 | 30.50p | 32.50p | 30.50p | 30.50p | 1798 |
31/01/2011 | 30.50p | 30.50p | 29.00p | 30.50p | 25270 |
28/01/2011 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
27/01/2011 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
26/01/2011 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
25/01/2011 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
24/01/2011 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
21/01/2011 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
20/01/2011 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
19/01/2011 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
18/01/2011 | 29.50p | 33.00p | 29.50p | 30.50p | 2500 |
17/01/2011 | 29.50p | 29.50p | 29.50p | 29.50p | 122 |
14/01/2011 | 30.07p | 30.07p | 29.50p | 29.50p | 17000 |
13/01/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 5012 |
12/01/2011 | 30.00p | 30.00p | 29.00p | 29.00p | 24847 |
11/01/2011 | 28.00p | 28.00p | 27.50p | 27.50p | 5320 |
10/01/2011 | 27.50p | 29.00p | 27.50p | 28.00p | 3101 |
07/01/2011 | 27.50p | 27.60p | 27.50p | 27.50p | 36749 |
06/01/2011 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
05/01/2011 | 27.50p | 29.00p | 27.40p | 27.50p | 22233 |
04/01/2011 | 28.00p | 28.40p | 27.00p | 27.50p | 34304 |
31/12/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
30/12/2010 | 26.50p | 28.00p | 26.50p | 28.00p | 20000 |
*Close Price adjusted for both dividends and splits