Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2010 | 33.62p | 34.12p | 31.48p | 33.38p | 1649772 |
03/11/2010 | 34.62p | 34.87p | 31.88p | 32.88p | 2372955 |
02/11/2010 | 36.12p | 36.12p | 33.87p | 34.62p | 2021744 |
01/11/2010 | 36.61p | 37.11p | 34.87p | 36.12p | 2791536 |
29/10/2010 | 35.12p | 37.84p | 34.92p | 36.61p | 3788079 |
28/10/2010 | 32.13p | 36.86p | 32.02p | 35.12p | 7235311 |
27/10/2010 | 32.63p | 32.63p | 29.89p | 32.13p | 2283434 |
26/10/2010 | 34.12p | 34.12p | 32.38p | 32.63p | 1650984 |
25/10/2010 | 33.62p | 35.37p | 32.88p | 34.12p | 3360000 |
22/10/2010 | 34.87p | 37.86p | 29.89p | 33.13p | 10863714 |
21/10/2010 | 34.37p | 36.86p | 32.39p | 34.87p | 2090752 |
20/10/2010 | 36.12p | 36.12p | 33.13p | 34.37p | 2808486 |
19/10/2010 | 38.61p | 39.85p | 34.41p | 36.12p | 3653077 |
18/10/2010 | 34.37p | 47.82p | 33.92p | 38.61p | 9684296 |
15/10/2010 | 32.63p | 37.36p | 31.93p | 34.37p | 3618974 |
14/10/2010 | 36.12p | 36.12p | 31.88p | 32.63p | 3195917 |
13/10/2010 | 37.36p | 37.86p | 35.38p | 36.12p | 1678465 |
12/10/2010 | 37.36p | 38.56p | 35.39p | 37.36p | 1881339 |
11/10/2010 | 39.10p | 39.85p | 36.37p | 37.36p | 1791502 |
08/10/2010 | 40.60p | 40.60p | 37.51p | 39.35p | 1872524 |
07/10/2010 | 42.59p | 44.83p | 40.35p | 40.60p | 1739111 |
06/10/2010 | 38.36p | 45.33p | 36.48p | 42.59p | 6102182 |
05/10/2010 | 40.10p | 40.35p | 35.87p | 38.36p | 2505148 |
04/10/2010 | 42.84p | 43.82p | 37.86p | 40.10p | 2520260 |
01/10/2010 | 46.58p | 47.32p | 40.85p | 43.34p | 2597115 |
30/09/2010 | 45.33p | 48.82p | 44.47p | 46.58p | 4097713 |
29/09/2010 | 37.36p | 49.76p | 37.01p | 44.58p | 8325167 |
28/09/2010 | 36.86p | 37.36p | 30.88p | 37.11p | 8088810 |
27/09/2010 | 46.08p | 46.83p | 34.87p | 36.86p | 8736835 |
24/09/2010 | 52.80p | 61.47p | 22.42p | 44.33p | 20880806 |
23/09/2010 | 21.92p | 84.77p | 21.92p | 52.55p | 56223188 |
22/09/2010 | 14.70p | 22.91p | 14.55p | 22.17p | 17612858 |
21/09/2010 | 12.20p | 15.44p | 12.01p | 14.70p | 7441917 |
20/09/2010 | 10.21p | 12.83p | 9.96p | 12.20p | 5757178 |
17/09/2010 | 10.96p | 10.96p | 9.72p | 10.21p | 2399936 |
16/09/2010 | 11.21p | 11.46p | 10.36p | 10.96p | 3340511 |
15/09/2010 | 12.20p | 17.19p | 10.47p | 11.21p | 16503074 |
14/09/2010 | 7.97p | 13.20p | 7.97p | 11.71p | 23894988 |
13/09/2010 | 6.23p | 6.87p | 6.23p | 6.60p | 368028 |
10/09/2010 | 6.97p | 7.01p | 5.98p | 6.23p | 729576 |
09/09/2010 | 7.47p | 7.72p | 6.73p | 6.97p | 1293067 |
08/09/2010 | 6.85p | 8.22p | 6.63p | 7.47p | 2928424 |
07/09/2010 | 5.36p | 6.97p | 5.36p | 6.85p | 2054006 |
06/09/2010 | 5.23p | 5.73p | 5.23p | 5.36p | 146377 |
03/09/2010 | 5.23p | 5.49p | 5.08p | 5.23p | 251172 |
02/09/2010 | 5.23p | 5.37p | 5.08p | 5.23p | 450773 |
01/09/2010 | 5.11p | 5.40p | 4.98p | 5.23p | 1097042 |
31/08/2010 | 4.98p | 5.23p | 4.98p | 5.11p | 1072325 |
27/08/2010 | 4.98p | 4.98p | 4.76p | 4.98p | 64911 |
26/08/2010 | 5.11p | 5.11p | 4.73p | 4.98p | 221659 |
25/08/2010 | 5.23p | 5.23p | 5.07p | 5.11p | 402384 |
24/08/2010 | 5.23p | 5.48p | 4.98p | 5.23p | 1117744 |
23/08/2010 | 5.11p | 5.18p | 4.86p | 5.11p | 54985 |
20/08/2010 | 5.11p | 5.28p | 4.73p | 5.11p | 157092 |
19/08/2010 | 5.11p | 5.11p | 5.08p | 5.11p | 81911 |
18/08/2010 | 5.11p | 5.14p | 4.73p | 5.11p | 164780 |
17/08/2010 | 5.11p | 5.13p | 4.85p | 5.11p | 39977 |
16/08/2010 | 5.11p | 5.30p | 4.84p | 5.11p | 39201 |
13/08/2010 | 5.11p | 5.14p | 4.78p | 5.11p | 98738 |
12/08/2010 | 5.23p | 5.23p | 4.77p | 5.11p | 642199 |
11/08/2010 | 5.23p | 5.23p | 4.98p | 5.23p | 205820 |
10/08/2010 | 5.11p | 5.23p | 4.98p | 5.23p | 100878 |
09/08/2010 | 5.23p | 5.23p | 4.98p | 5.23p | 206265 |
06/08/2010 | 5.23p | 5.23p | 4.98p | 5.23p | 575837 |
05/08/2010 | 5.23p | 5.23p | 4.98p | 5.23p | 275296 |
04/08/2010 | 5.23p | 5.23p | 5.18p | 5.23p | 100 |
03/08/2010 | 5.23p | 5.23p | 4.98p | 5.23p | 16212 |
02/08/2010 | 5.23p | 5.23p | 4.98p | 5.23p | 119119 |
30/07/2010 | 5.36p | 5.36p | 4.98p | 5.23p | 206688 |
29/07/2010 | 5.36p | 5.36p | 5.23p | 5.36p | 159022 |
28/07/2010 | 5.36p | 5.48p | 5.23p | 5.36p | 454142 |
27/07/2010 | 5.48p | 5.55p | 5.27p | 5.36p | 1191358 |
26/07/2010 | 5.48p | 5.73p | 5.31p | 5.48p | 143195 |
23/07/2010 | 5.48p | 5.58p | 5.23p | 5.48p | 282235 |
22/07/2010 | 5.48p | 5.55p | 5.26p | 5.48p | 257271 |
21/07/2010 | 5.48p | 5.52p | 5.26p | 5.48p | 95696 |
20/07/2010 | 5.48p | 5.54p | 5.23p | 5.48p | 293618 |
19/07/2010 | 5.48p | 5.60p | 5.34p | 5.48p | 62610 |
16/07/2010 | 5.48p | 5.48p | 5.29p | 5.48p | 35181 |
15/07/2010 | 5.60p | 5.60p | 5.28p | 5.48p | 160124 |
14/07/2010 | 5.60p | 5.60p | 5.48p | 5.60p | 212733 |
13/07/2010 | 5.60p | 5.64p | 5.48p | 5.60p | 343286 |
12/07/2010 | 5.98p | 6.48p | 5.48p | 5.60p | 1490179 |
09/07/2010 | 5.98p | 6.13p | 5.83p | 5.98p | 141288 |
08/07/2010 | 5.98p | 6.10p | 5.78p | 5.98p | 160680 |
07/07/2010 | 5.85p | 5.98p | 5.53p | 5.98p | 666362 |
06/07/2010 | 5.98p | 5.98p | 5.64p | 5.85p | 402510 |
05/07/2010 | 5.73p | 5.98p | 5.50p | 5.98p | 163560 |
02/07/2010 | 6.35p | 6.35p | 5.23p | 5.73p | 794812 |
01/07/2010 | 6.48p | 6.48p | 6.23p | 6.35p | 192957 |
30/06/2010 | 6.60p | 6.60p | 6.23p | 6.48p | 144491 |
29/06/2010 | 6.85p | 6.85p | 6.25p | 6.60p | 99988 |
28/06/2010 | 6.97p | 7.00p | 6.48p | 6.85p | 109795 |
25/06/2010 | 7.22p | 7.22p | 6.72p | 6.97p | 80096 |
24/06/2010 | 7.22p | 7.31p | 6.97p | 7.22p | 241587 |
23/06/2010 | 6.72p | 7.32p | 6.72p | 7.22p | 491998 |
22/06/2010 | 6.35p | 6.97p | 6.35p | 6.72p | 706369 |
21/06/2010 | 5.73p | 6.48p | 5.55p | 6.35p | 511314 |
18/06/2010 | 5.73p | 5.93p | 5.60p | 5.73p | 155294 |
17/06/2010 | 5.60p | 5.73p | 5.49p | 5.73p | 226848 |
16/06/2010 | 5.60p | 5.62p | 5.48p | 5.60p | 199288 |
15/06/2010 | 5.85p | 5.85p | 5.48p | 5.60p | 71425 |
14/06/2010 | 5.85p | 5.85p | 5.73p | 5.85p | 37904 |
11/06/2010 | 5.85p | 5.87p | 5.73p | 5.85p | 21796 |
10/06/2010 | 6.23p | 6.23p | 5.73p | 5.85p | 125522 |
09/06/2010 | 6.23p | 6.23p | 5.98p | 6.23p | 110128 |
08/06/2010 | 6.23p | 6.33p | 5.98p | 6.23p | 186729 |
07/06/2010 | 5.73p | 6.35p | 5.73p | 6.23p | 797811 |
04/06/2010 | 5.60p | 5.73p | 5.48p | 5.60p | 926226 |
03/06/2010 | 5.73p | 5.73p | 5.48p | 5.60p | 34195 |
02/06/2010 | 5.85p | 5.85p | 5.48p | 5.73p | 91447 |
01/06/2010 | 5.98p | 6.18p | 5.73p | 5.85p | 102876 |
28/05/2010 | 5.98p | 5.98p | 5.97p | 5.98p | 81222 |
27/05/2010 | 5.98p | 5.98p | 5.75p | 5.98p | 33523 |
26/05/2010 | 5.85p | 5.98p | 5.75p | 5.98p | 90120 |
25/05/2010 | 6.10p | 6.10p | 5.73p | 5.85p | 573961 |
24/05/2010 | 6.60p | 6.60p | 5.98p | 6.10p | 171759 |
21/05/2010 | 6.65p | 6.65p | 6.60p | 6.60p | 149591 |
20/05/2010 | 6.60p | 6.97p | 6.52p | 6.65p | 547970 |
19/05/2010 | 6.60p | 6.97p | 6.48p | 6.60p | 291080 |
18/05/2010 | 6.60p | 6.60p | 6.48p | 6.60p | 40034 |
17/05/2010 | 6.60p | 6.61p | 6.48p | 6.60p | 67302 |
14/05/2010 | 6.72p | 6.72p | 6.48p | 6.60p | 60101 |
13/05/2010 | 6.72p | 6.81p | 6.48p | 6.72p | 195978 |
12/05/2010 | 6.85p | 6.85p | 6.72p | 6.72p | 86769 |
11/05/2010 | 6.85p | 6.87p | 6.72p | 6.85p | 95261 |
10/05/2010 | 6.85p | 6.87p | 6.72p | 6.85p | 76730 |
07/05/2010 | 7.04p | 7.04p | 6.72p | 6.97p | 132156 |
06/05/2010 | 7.22p | 7.22p | 6.87p | 7.05p | 156072 |
05/05/2010 | 7.22p | 7.22p | 6.97p | 7.22p | 112014 |
04/05/2010 | 7.10p | 7.37p | 7.10p | 7.22p | 131416 |
30/04/2010 | 7.05p | 7.47p | 7.05p | 7.10p | 101431 |
29/04/2010 | 6.85p | 7.12p | 6.85p | 7.05p | 1037200 |
28/04/2010 | 6.60p | 6.97p | 6.58p | 6.85p | 237446 |
27/04/2010 | 6.77p | 6.77p | 6.48p | 6.60p | 277144 |
26/04/2010 | 6.85p | 6.85p | 6.58p | 6.77p | 54564 |
23/04/2010 | 7.05p | 7.05p | 6.48p | 6.85p | 209808 |
22/04/2010 | 7.05p | 7.07p | 6.87p | 7.05p | 137698 |
21/04/2010 | 6.92p | 7.08p | 6.89p | 7.05p | 80587 |
20/04/2010 | 6.92p | 6.97p | 6.88p | 6.92p | 134231 |
19/04/2010 | 7.05p | 7.05p | 6.92p | 6.92p | 409568 |
16/04/2010 | 7.20p | 7.20p | 6.87p | 7.05p | 427153 |
15/04/2010 | 7.30p | 7.32p | 7.03p | 7.20p | 229847 |
14/04/2010 | 7.35p | 7.35p | 7.22p | 7.30p | 320080 |
13/04/2010 | 7.35p | 7.35p | 7.22p | 7.35p | 110028 |
12/04/2010 | 7.35p | 7.47p | 7.22p | 7.35p | 316173 |
09/04/2010 | 7.35p | 7.35p | 7.22p | 7.35p | 63981 |
08/04/2010 | 7.40p | 7.40p | 7.24p | 7.35p | 138187 |
07/04/2010 | 7.40p | 7.54p | 7.28p | 7.40p | 336250 |
06/04/2010 | 7.40p | 7.40p | 7.22p | 7.40p | 293320 |
01/04/2010 | 7.60p | 7.60p | 7.32p | 7.40p | 320906 |
31/03/2010 | 7.60p | 7.60p | 7.47p | 7.60p | 251277 |
30/03/2010 | 7.60p | 7.60p | 7.47p | 7.60p | 46184 |
29/03/2010 | 7.60p | 7.60p | 7.47p | 7.60p | 221752 |
26/03/2010 | 7.60p | 7.67p | 7.47p | 7.60p | 540151 |
25/03/2010 | 7.70p | 7.72p | 7.47p | 7.60p | 900912 |
24/03/2010 | 7.70p | 7.85p | 7.57p | 7.70p | 179457 |
23/03/2010 | 7.70p | 7.87p | 7.64p | 7.70p | 220773 |
22/03/2010 | 7.70p | 7.92p | 7.63p | 7.70p | 267860 |
19/03/2010 | 7.70p | 7.92p | 7.53p | 7.70p | 67362 |
18/03/2010 | 7.70p | 7.85p | 7.53p | 7.70p | 42188 |
17/03/2010 | 7.60p | 7.72p | 7.50p | 7.70p | 138924 |
16/03/2010 | 7.60p | 7.60p | 7.50p | 7.60p | 154627 |
15/03/2010 | 7.60p | 7.60p | 7.50p | 7.60p | 63841 |
12/03/2010 | 7.60p | 7.72p | 7.50p | 7.60p | 112439 |
11/03/2010 | 7.57p | 7.61p | 7.50p | 7.60p | 130789 |
10/03/2010 | 7.57p | 7.57p | 7.50p | 7.57p | 183348 |
09/03/2010 | 7.57p | 7.58p | 7.47p | 7.57p | 80878 |
08/03/2010 | 7.77p | 7.92p | 7.47p | 7.57p | 207329 |
05/03/2010 | 7.77p | 7.81p | 7.62p | 7.77p | 154405 |
04/03/2010 | 7.77p | 7.81p | 7.77p | 7.77p | 25732 |
03/03/2010 | 7.77p | 7.77p | 7.57p | 7.77p | 326210 |
02/03/2010 | 7.82p | 7.92p | 7.67p | 7.77p | 264947 |
01/03/2010 | 7.57p | 7.92p | 7.57p | 7.82p | 521783 |
26/02/2010 | 7.57p | 7.67p | 7.52p | 7.57p | 173143 |
25/02/2010 | 8.09p | 8.19p | 6.97p | 7.57p | 1273427 |
24/02/2010 | 6.72p | 8.32p | 6.72p | 8.09p | 3561506 |
23/02/2010 | 6.97p | 7.22p | 6.48p | 6.72p | 816976 |
22/02/2010 | 6.97p | 7.15p | 6.72p | 6.97p | 324229 |
19/02/2010 | 6.60p | 7.22p | 6.56p | 6.97p | 755630 |
18/02/2010 | 6.60p | 6.62p | 6.48p | 6.60p | 81985 |
17/02/2010 | 6.72p | 6.72p | 6.48p | 6.60p | 65157 |
16/02/2010 | 6.72p | 6.79p | 6.48p | 6.72p | 135841 |
15/02/2010 | 6.72p | 6.80p | 6.54p | 6.72p | 27490 |
12/02/2010 | 6.72p | 6.82p | 6.54p | 6.72p | 47303 |
11/02/2010 | 6.48p | 6.87p | 6.48p | 6.72p | 105286 |
10/02/2010 | 6.72p | 6.72p | 6.48p | 6.48p | 88480 |
09/02/2010 | 6.85p | 6.85p | 6.48p | 6.72p | 23125 |
08/02/2010 | 6.85p | 6.97p | 6.23p | 6.85p | 166936 |
05/02/2010 | 6.97p | 6.97p | 6.72p | 6.85p | 153840 |
04/02/2010 | 6.97p | 7.09p | 6.72p | 6.97p | 292055 |
03/02/2010 | 6.72p | 7.12p | 6.48p | 6.97p | 226469 |
02/02/2010 | 6.97p | 6.97p | 6.48p | 6.72p | 361821 |
01/02/2010 | 6.97p | 6.97p | 6.58p | 6.97p | 125466 |
29/01/2010 | 6.97p | 6.97p | 6.77p | 6.97p | 119573 |
28/01/2010 | 6.97p | 6.97p | 6.87p | 6.97p | 18067 |
27/01/2010 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
26/01/2010 | 6.97p | 7.09p | 6.78p | 6.97p | 133561 |
25/01/2010 | 7.35p | 7.72p | 6.77p | 6.97p | 867252 |
22/01/2010 | 7.35p | 7.35p | 6.97p | 7.35p | 53509 |
*Close Price adjusted for both dividends and splits