Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/10/2011 | 18.00p | 20.00p | 17.57p | 20.00p | 12386 |
07/10/2011 | 19.25p | 19.25p | 18.00p | 18.00p | 8577 |
06/10/2011 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
05/10/2011 | 19.25p | 19.25p | 19.25p | 19.25p | 1511 |
04/10/2011 | 18.75p | 19.40p | 18.50p | 19.25p | 46946 |
03/10/2011 | 21.50p | 21.50p | 18.00p | 18.75p | 40000 |
30/09/2011 | 21.50p | 21.50p | 20.03p | 21.50p | 1300 |
29/09/2011 | 21.25p | 21.50p | 20.00p | 21.50p | 2222 |
28/09/2011 | 22.50p | 22.50p | 20.20p | 21.25p | 19702 |
27/09/2011 | 22.50p | 22.50p | 22.25p | 22.50p | 0 |
26/09/2011 | 22.25p | 22.50p | 22.25p | 22.50p | 14444 |
23/09/2011 | 21.00p | 22.25p | 20.00p | 22.25p | 2274 |
22/09/2011 | 22.50p | 22.50p | 20.00p | 21.00p | 134923 |
21/09/2011 | 23.50p | 24.00p | 22.00p | 22.50p | 90100 |
20/09/2011 | 23.50p | 23.50p | 23.00p | 23.50p | 15000 |
19/09/2011 | 24.00p | 24.00p | 23.00p | 23.50p | 3000 |
16/09/2011 | 24.50p | 26.00p | 22.00p | 24.00p | 18043 |
15/09/2011 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
14/09/2011 | 24.00p | 24.00p | 23.02p | 24.00p | 703 |
13/09/2011 | 24.00p | 24.00p | 23.02p | 24.00p | 703 |
12/09/2011 | 24.50p | 24.50p | 23.02p | 24.50p | 0 |
09/09/2011 | 24.50p | 24.50p | 23.02p | 24.50p | 4000 |
08/09/2011 | 24.50p | 25.87p | 24.50p | 24.50p | 0 |
07/09/2011 | 24.50p | 25.87p | 24.50p | 24.50p | 0 |
06/09/2011 | 24.50p | 25.87p | 24.50p | 24.50p | 0 |
05/09/2011 | 24.50p | 25.87p | 24.50p | 24.50p | 14380 |
02/09/2011 | 24.50p | 26.00p | 23.02p | 24.50p | 0 |
01/09/2011 | 24.50p | 26.00p | 23.02p | 24.50p | 32085 |
31/08/2011 | 24.50p | 25.40p | 23.02p | 24.50p | 13000 |
30/08/2011 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
26/08/2011 | 24.50p | 24.50p | 23.00p | 24.50p | 2500 |
25/08/2011 | 24.00p | 24.50p | 23.00p | 24.50p | 15849 |
24/08/2011 | 24.25p | 24.25p | 23.25p | 24.00p | 511 |
23/08/2011 | 25.00p | 25.00p | 24.00p | 24.25p | 3635 |
22/08/2011 | 24.50p | 25.40p | 24.50p | 25.00p | 9756 |
19/08/2011 | 24.75p | 25.38p | 24.50p | 24.50p | 63891 |
18/08/2011 | 24.75p | 24.75p | 23.50p | 24.75p | 0 |
17/08/2011 | 24.75p | 24.75p | 23.50p | 24.75p | 0 |
16/08/2011 | 23.75p | 24.75p | 23.50p | 24.75p | 6591 |
15/08/2011 | 23.75p | 23.88p | 23.75p | 23.75p | 7225 |
12/08/2011 | 23.75p | 23.75p | 23.50p | 23.75p | 2912 |
11/08/2011 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
10/08/2011 | 23.75p | 23.98p | 23.50p | 23.75p | 0 |
09/08/2011 | 23.75p | 23.98p | 23.50p | 23.75p | 4030 |
08/08/2011 | 25.50p | 25.50p | 23.50p | 24.00p | 66479 |
05/08/2011 | 25.00p | 25.40p | 23.50p | 25.00p | 43257 |
04/08/2011 | 25.00p | 25.00p | 24.11p | 25.00p | 23363 |
03/08/2011 | 25.00p | 25.00p | 24.60p | 25.00p | 6000 |
02/08/2011 | 25.50p | 25.50p | 25.00p | 25.00p | 1000 |
01/08/2011 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
29/07/2011 | 25.50p | 25.50p | 24.15p | 25.00p | 9808 |
28/07/2011 | 26.50p | 26.50p | 25.00p | 25.50p | 4140 |
27/07/2011 | 26.50p | 26.99p | 26.50p | 26.50p | 0 |
26/07/2011 | 26.50p | 26.99p | 26.50p | 26.50p | 0 |
25/07/2011 | 26.50p | 26.99p | 26.50p | 26.50p | 0 |
22/07/2011 | 26.50p | 26.99p | 26.50p | 26.50p | 500 |
21/07/2011 | 26.50p | 26.99p | 26.50p | 26.50p | 441 |
20/07/2011 | 26.50p | 27.00p | 25.00p | 26.50p | 15345 |
19/07/2011 | 26.50p | 26.50p | 24.00p | 26.50p | 0 |
18/07/2011 | 26.50p | 26.50p | 24.00p | 26.50p | 0 |
15/07/2011 | 26.00p | 26.00p | 24.00p | 26.00p | 0 |
14/07/2011 | 26.00p | 26.00p | 24.00p | 26.00p | 9090 |
13/07/2011 | 26.00p | 26.00p | 24.40p | 26.00p | 0 |
12/07/2011 | 26.00p | 26.00p | 24.40p | 26.00p | 4000 |
11/07/2011 | 26.00p | 26.00p | 24.40p | 26.00p | 1878 |
08/07/2011 | 26.00p | 27.80p | 26.00p | 26.00p | 4354 |
07/07/2011 | 26.00p | 27.92p | 24.40p | 26.00p | 4763 |
06/07/2011 | 24.50p | 26.00p | 24.50p | 26.00p | 33705 |
05/07/2011 | 24.50p | 24.65p | 24.50p | 24.50p | 1014 |
04/07/2011 | 24.50p | 24.98p | 24.00p | 24.50p | 42170 |
01/07/2011 | 24.50p | 24.75p | 24.10p | 24.50p | 36046 |
30/06/2011 | 24.50p | 24.70p | 24.04p | 24.50p | 0 |
29/06/2011 | 24.50p | 24.70p | 24.04p | 24.50p | 4859 |
28/06/2011 | 25.00p | 25.00p | 24.00p | 24.50p | 30000 |
27/06/2011 | 24.50p | 24.54p | 24.10p | 24.50p | 2537 |
24/06/2011 | 24.50p | 25.50p | 24.50p | 24.50p | 0 |
23/06/2011 | 25.50p | 25.50p | 24.50p | 24.50p | 6941 |
22/06/2011 | 25.50p | 25.50p | 24.00p | 25.50p | 10000 |
21/06/2011 | 26.50p | 26.50p | 24.10p | 25.50p | 13150 |
20/06/2011 | 26.50p | 26.50p | 25.00p | 26.50p | 3110 |
17/06/2011 | 26.50p | 26.50p | 25.00p | 26.50p | 4342 |
16/06/2011 | 26.50p | 26.50p | 25.00p | 26.50p | 174 |
15/06/2011 | 26.50p | 26.50p | 25.00p | 26.50p | 4411 |
14/06/2011 | 26.50p | 26.50p | 25.00p | 26.50p | 10000 |
13/06/2011 | 26.50p | 26.50p | 25.00p | 26.50p | 5000 |
10/06/2011 | 26.50p | 26.50p | 24.00p | 26.50p | 13396 |
09/06/2011 | 26.50p | 27.00p | 25.25p | 26.50p | 26000 |
08/06/2011 | 26.50p | 27.00p | 26.50p | 26.50p | 14814 |
07/06/2011 | 27.50p | 27.50p | 26.50p | 26.50p | 27816 |
06/06/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 17924 |
03/06/2011 | 27.50p | 27.50p | 27.40p | 27.50p | 9879 |
02/06/2011 | 27.50p | 27.50p | 27.40p | 27.50p | 0 |
01/06/2011 | 27.50p | 27.50p | 27.40p | 27.50p | 5040 |
31/05/2011 | 27.50p | 27.50p | 27.02p | 27.50p | 0 |
27/05/2011 | 27.50p | 27.50p | 27.02p | 27.50p | 0 |
26/05/2011 | 27.50p | 27.50p | 27.02p | 27.50p | 400 |
25/05/2011 | 27.50p | 27.98p | 27.50p | 27.50p | 357 |
24/05/2011 | 27.50p | 27.50p | 27.40p | 27.50p | 0 |
23/05/2011 | 27.50p | 27.50p | 27.40p | 27.50p | 352 |
20/05/2011 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
19/05/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
18/05/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 1801 |
17/05/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
16/05/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 5898 |
13/05/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 5000 |
12/05/2011 | 27.50p | 27.50p | 26.80p | 27.50p | 0 |
11/05/2011 | 27.50p | 27.50p | 26.80p | 27.50p | 50000 |
10/05/2011 | 27.50p | 27.50p | 27.02p | 27.50p | 2234 |
09/05/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 26765 |
06/05/2011 | 27.50p | 27.95p | 27.50p | 27.50p | 32930 |
05/05/2011 | 27.50p | 27.95p | 27.02p | 27.50p | 50660 |
04/05/2011 | 27.50p | 28.00p | 26.00p | 27.50p | 138424 |
03/05/2011 | 26.00p | 27.00p | 24.80p | 26.00p | 55570 |
28/04/2011 | 26.00p | 26.04p | 26.00p | 26.00p | 2000 |
27/04/2011 | 26.00p | 26.00p | 25.00p | 26.00p | 2000 |
26/04/2011 | 26.25p | 26.25p | 25.00p | 26.00p | 5186 |
21/04/2011 | 26.25p | 26.52p | 25.00p | 26.25p | 8958 |
20/04/2011 | 26.75p | 26.75p | 25.50p | 26.25p | 15752 |
19/04/2011 | 26.75p | 26.75p | 25.50p | 26.75p | 14718 |
18/04/2011 | 26.75p | 26.75p | 25.50p | 26.75p | 0 |
15/04/2011 | 26.75p | 26.75p | 25.50p | 26.75p | 0 |
14/04/2011 | 26.75p | 26.75p | 25.50p | 26.75p | 0 |
13/04/2011 | 26.75p | 26.75p | 25.50p | 26.75p | 0 |
12/04/2011 | 26.75p | 26.75p | 25.50p | 26.75p | 6000 |
11/04/2011 | 26.75p | 27.35p | 26.75p | 26.75p | 1809 |
08/04/2011 | 27.00p | 27.00p | 25.50p | 26.75p | 30078 |
07/04/2011 | 27.00p | 27.85p | 25.50p | 27.00p | 0 |
06/04/2011 | 27.00p | 27.85p | 25.50p | 27.00p | 8118 |
05/04/2011 | 27.25p | 27.25p | 25.50p | 27.00p | 5185 |
04/04/2011 | 27.25p | 27.25p | 25.50p | 27.25p | 17174 |
01/04/2011 | 27.50p | 27.50p | 26.06p | 27.25p | 2000 |
31/03/2011 | 27.50p | 27.50p | 26.06p | 27.50p | 0 |
30/03/2011 | 27.50p | 27.50p | 26.06p | 27.50p | 0 |
29/03/2011 | 27.50p | 27.50p | 26.06p | 27.50p | 1000 |
28/03/2011 | 27.50p | 27.75p | 26.07p | 27.50p | 0 |
25/03/2011 | 27.75p | 27.75p | 26.07p | 27.50p | 500 |
24/03/2011 | 27.75p | 27.75p | 26.00p | 27.75p | 13256 |
23/03/2011 | 27.75p | 27.75p | 26.00p | 27.75p | 4700 |
22/03/2011 | 27.75p | 27.75p | 27.75p | 27.75p | 7104 |
21/03/2011 | 27.75p | 27.75p | 26.00p | 27.75p | 5522 |
18/03/2011 | 27.75p | 27.75p | 27.75p | 27.75p | 158 |
17/03/2011 | 27.75p | 27.75p | 27.75p | 27.75p | 867 |
16/03/2011 | 28.50p | 28.50p | 25.00p | 27.75p | 50000 |
15/03/2011 | 29.00p | 29.00p | 27.00p | 28.50p | 31954 |
14/03/2011 | 29.00p | 29.00p | 28.22p | 29.00p | 1837 |
11/03/2011 | 29.00p | 29.00p | 28.22p | 29.00p | 392 |
10/03/2011 | 29.00p | 30.00p | 29.00p | 29.00p | 0 |
09/03/2011 | 29.00p | 30.00p | 29.00p | 29.00p | 0 |
08/03/2011 | 29.00p | 30.00p | 29.00p | 29.00p | 25846 |
07/03/2011 | 29.00p | 29.50p | 29.00p | 29.00p | 568 |
04/03/2011 | 29.00p | 29.70p | 28.20p | 29.00p | 7034 |
03/03/2011 | 29.00p | 29.70p | 28.00p | 29.00p | 9457 |
02/03/2011 | 29.00p | 30.00p | 29.00p | 29.00p | 20000 |
01/03/2011 | 29.00p | 29.75p | 28.10p | 29.00p | 12059 |
28/02/2011 | 29.00p | 29.00p | 28.10p | 29.00p | 1140 |
25/02/2011 | 29.00p | 29.00p | 28.10p | 29.00p | 1600 |
24/02/2011 | 29.00p | 29.40p | 28.00p | 29.00p | 9590 |
23/02/2011 | 29.00p | 29.45p | 29.00p | 29.00p | 3000 |
22/02/2011 | 29.00p | 29.45p | 28.04p | 29.00p | 3179 |
21/02/2011 | 28.75p | 29.50p | 28.13p | 29.00p | 23688 |
18/02/2011 | 28.50p | 29.30p | 27.48p | 28.75p | 40054 |
17/02/2011 | 28.50p | 29.50p | 27.00p | 28.50p | 20589 |
16/02/2011 | 31.00p | 30.00p | 27.00p | 28.50p | 41500 |
15/02/2011 | 32.00p | 31.00p | 30.00p | 31.00p | 10000 |
14/02/2011 | 33.50p | 33.95p | 30.00p | 32.00p | 24734 |
11/02/2011 | 34.70p | 34.70p | 33.50p | 33.50p | 19883 |
10/02/2011 | 34.70p | 34.70p | 33.50p | 33.50p | 5000 |
09/02/2011 | 29.00p | 34.95p | 29.00p | 33.50p | 142592 |
08/02/2011 | 27.80p | 29.00p | 27.80p | 28.50p | 6472 |
07/02/2011 | 27.76p | 29.00p | 27.20p | 28.25p | 94456 |
04/02/2011 | 26.00p | 28.75p | 26.00p | 27.50p | 151144 |
03/02/2011 | 25.50p | 25.75p | 25.50p | 25.50p | 0 |
02/02/2011 | 25.50p | 25.50p | 25.50p | 25.50p | 101757 |
01/02/2011 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
31/01/2011 | 25.50p | 25.50p | 25.48p | 25.50p | 1913 |
28/01/2011 | 25.50p | 25.50p | 24.46p | 25.50p | 50000 |
27/01/2011 | 25.50p | 25.50p | 24.50p | 25.50p | 61500 |
26/01/2011 | 25.50p | 25.50p | 24.50p | 25.50p | 5061 |
25/01/2011 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
24/01/2011 | 25.50p | 25.50p | 24.50p | 25.50p | 34352 |
21/01/2011 | 25.50p | 25.60p | 24.75p | 25.50p | 505500 |
20/01/2011 | 25.50p | 25.64p | 25.50p | 25.50p | 10450 |
19/01/2011 | 25.50p | 25.64p | 24.50p | 25.50p | 18046 |
18/01/2011 | 25.50p | 25.64p | 24.50p | 25.50p | 97688 |
17/01/2011 | 25.65p | 25.65p | 24.50p | 25.50p | 53627 |
14/01/2011 | 25.65p | 25.65p | 25.50p | 25.50p | 261 |
13/01/2011 | 24.50p | 25.65p | 24.50p | 25.50p | 5895 |
12/01/2011 | 26.50p | 26.50p | 24.50p | 25.50p | 16074 |
11/01/2011 | 24.50p | 25.66p | 24.50p | 25.50p | 40596 |
10/01/2011 | 25.50p | 26.50p | 24.50p | 25.50p | 287747 |
07/01/2011 | 25.50p | 25.66p | 24.50p | 25.50p | 6338 |
06/01/2011 | 25.50p | 25.66p | 24.50p | 25.50p | 9608 |
05/01/2011 | 25.50p | 25.56p | 25.50p | 25.50p | 17442 |
04/01/2011 | 25.50p | 25.50p | 24.25p | 25.50p | 94512 |
31/12/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
30/12/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
29/12/2010 | 25.50p | 25.55p | 24.25p | 25.50p | 7000 |
24/12/2010 | 25.50p | 25.55p | 25.50p | 25.50p | 1947 |
23/12/2010 | 25.50p | 25.55p | 25.50p | 25.50p | 19423 |
22/12/2010 | 25.50p | 25.50p | 24.25p | 25.50p | 6060 |
*Close Price adjusted for both dividends and splits