Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2013 | 18.90p | 19.25p | 18.90p | 19.25p | 25000 |
07/05/2013 | 18.90p | 19.25p | 18.88p | 18.88p | 59500 |
03/05/2013 | 18.90p | 19.25p | 18.88p | 18.88p | 5000 |
02/05/2013 | 18.90p | 19.25p | 18.88p | 18.88p | 110000 |
01/05/2013 | 18.90p | 19.06p | 18.88p | 18.88p | 35000 |
30/04/2013 | 18.90p | 19.06p | 18.88p | 18.88p | 23600 |
29/04/2013 | 18.90p | 19.00p | 18.88p | 18.88p | 0 |
26/04/2013 | 18.90p | 19.00p | 18.88p | 18.88p | 250000 |
25/04/2013 | 18.90p | 18.90p | 18.50p | 18.88p | 18000 |
24/04/2013 | 18.90p | 19.00p | 18.88p | 18.88p | 10100 |
23/04/2013 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
22/04/2013 | 18.90p | 19.00p | 18.50p | 18.88p | 0 |
19/04/2013 | 19.00p | 19.00p | 18.50p | 19.00p | 10549 |
18/04/2013 | 19.00p | 19.00p | 19.00p | 19.00p | 90000 |
17/04/2013 | 19.00p | 19.50p | 19.00p | 19.00p | 375000 |
16/04/2013 | 19.00p | 19.50p | 19.00p | 19.00p | 250000 |
15/04/2013 | 19.10p | 19.10p | 18.76p | 19.00p | 232000 |
12/04/2013 | 19.30p | 19.50p | 19.00p | 19.13p | 405500 |
11/04/2013 | 19.30p | 20.00p | 19.00p | 19.00p | 83500 |
10/04/2013 | 18.80p | 19.00p | 18.75p | 19.00p | 200000 |
09/04/2013 | 18.90p | 19.00p | 18.75p | 18.75p | 90000 |
08/04/2013 | 18.80p | 19.50p | 18.80p | 19.00p | 25000 |
05/04/2013 | 19.30p | 19.30p | 17.75p | 19.00p | 90628 |
04/04/2013 | 19.30p | 19.30p | 19.25p | 19.25p | 20000 |
03/04/2013 | 19.30p | 19.50p | 19.25p | 19.25p | 110000 |
02/04/2013 | 19.30p | 19.50p | 19.25p | 19.25p | 150000 |
28/03/2013 | 19.00p | 20.00p | 19.00p | 19.25p | 15765 |
27/03/2013 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
26/03/2013 | 19.30p | 19.50p | 19.25p | 19.25p | 200000 |
25/03/2013 | 18.60p | 19.80p | 18.60p | 19.37p | 5372 |
22/03/2013 | 18.80p | 19.50p | 18.75p | 18.75p | 83034 |
21/03/2013 | 18.30p | 18.88p | 18.00p | 18.88p | 100000 |
20/03/2013 | 18.40p | 18.50p | 18.00p | 18.38p | 37620 |
19/03/2013 | 18.50p | 19.00p | 18.00p | 18.50p | 0 |
18/03/2013 | 18.50p | 19.00p | 18.00p | 18.50p | 74000 |
15/03/2013 | 18.80p | 19.00p | 18.50p | 18.75p | 0 |
14/03/2013 | 19.00p | 19.00p | 18.50p | 19.00p | 217800 |
13/03/2013 | 18.40p | 19.00p | 18.40p | 19.00p | 415999 |
12/03/2013 | 18.90p | 19.00p | 18.50p | 18.88p | 120 |
11/03/2013 | 18.80p | 18.80p | 18.50p | 18.50p | 0 |
08/03/2013 | 18.80p | 18.80p | 18.50p | 18.50p | 1987 |
07/03/2013 | 18.80p | 18.80p | 18.50p | 18.50p | 11930 |
06/03/2013 | 18.00p | 18.80p | 18.00p | 18.50p | 421198 |
05/03/2013 | 18.10p | 18.50p | 18.10p | 18.50p | 0 |
04/03/2013 | 18.10p | 18.50p | 18.10p | 18.50p | 3703 |
01/03/2013 | 18.05p | 18.25p | 18.05p | 18.25p | 10000 |
28/02/2013 | 18.80p | 18.80p | 18.01p | 18.38p | 57633 |
27/02/2013 | 18.00p | 18.25p | 18.00p | 18.25p | 995000 |
26/02/2013 | 18.00p | 18.25p | 18.00p | 18.25p | 2012 |
25/02/2013 | 18.40p | 18.40p | 18.25p | 18.25p | 0 |
22/02/2013 | 18.40p | 18.40p | 18.25p | 18.25p | 4706 |
21/02/2013 | 18.30p | 18.50p | 18.13p | 18.25p | 0 |
20/02/2013 | 18.30p | 18.50p | 18.13p | 18.25p | 0 |
19/02/2013 | 18.30p | 18.50p | 18.13p | 18.25p | 0 |
18/02/2013 | 18.30p | 18.50p | 18.13p | 18.50p | 231040 |
15/02/2013 | 18.03p | 18.13p | 18.03p | 18.13p | 4250 |
14/02/2013 | 18.06p | 18.13p | 18.06p | 18.13p | 10000 |
13/02/2013 | 18.30p | 18.30p | 18.00p | 18.13p | 253253 |
12/02/2013 | 18.30p | 18.30p | 18.00p | 18.00p | 107000 |
11/02/2013 | 18.50p | 19.00p | 18.25p | 18.25p | 913000 |
08/02/2013 | 18.50p | 19.30p | 18.50p | 19.00p | 0 |
07/02/2013 | 18.50p | 19.30p | 18.50p | 19.00p | 0 |
06/02/2013 | 18.50p | 19.30p | 18.50p | 19.00p | 0 |
05/02/2013 | 18.50p | 19.30p | 18.50p | 19.00p | 37850 |
04/02/2013 | 18.50p | 18.63p | 18.38p | 18.63p | 40000 |
01/02/2013 | 18.50p | 18.50p | 18.38p | 18.38p | 1344499 |
31/01/2013 | 18.50p | 18.58p | 18.38p | 18.38p | 0 |
30/01/2013 | 18.50p | 18.58p | 18.38p | 18.38p | 2450000 |
29/01/2013 | 18.80p | 18.80p | 18.50p | 18.50p | 1000000 |
28/01/2013 | 18.50p | 19.25p | 18.38p | 18.38p | 672080 |
25/01/2013 | 18.50p | 18.74p | 18.30p | 18.50p | 563000 |
24/01/2013 | 20.00p | 20.00p | 18.25p | 18.38p | 1111642 |
23/01/2013 | 19.00p | 19.00p | 18.63p | 18.63p | 250000 |
22/01/2013 | 19.80p | 19.80p | 18.88p | 18.88p | 0 |
21/01/2013 | 19.80p | 19.80p | 18.88p | 18.88p | 0 |
18/01/2013 | 19.80p | 19.80p | 18.88p | 19.13p | 0 |
17/01/2013 | 19.80p | 19.80p | 18.88p | 19.13p | 0 |
16/01/2013 | 19.80p | 19.80p | 18.88p | 19.13p | 0 |
15/01/2013 | 19.80p | 19.80p | 18.88p | 18.88p | 3140 |
14/01/2013 | 18.30p | 19.00p | 18.00p | 19.00p | 0 |
11/01/2013 | 18.30p | 19.00p | 18.00p | 18.75p | 0 |
10/01/2013 | 18.30p | 19.00p | 18.00p | 18.88p | 0 |
09/01/2013 | 18.30p | 19.00p | 18.00p | 19.00p | 0 |
08/01/2013 | 18.30p | 19.00p | 18.00p | 19.00p | 0 |
07/01/2013 | 18.30p | 19.00p | 18.00p | 19.00p | 790002 |
04/01/2013 | 18.00p | 20.00p | 18.00p | 19.00p | 435000 |
03/01/2013 | 18.02p | 18.25p | 18.02p | 18.25p | 100000 |
02/01/2013 | 18.00p | 18.50p | 18.00p | 18.38p | 0 |
31/12/2012 | 18.00p | 18.50p | 18.00p | 18.50p | 0 |
28/12/2012 | 18.00p | 18.50p | 18.00p | 18.50p | 0 |
27/12/2012 | 18.00p | 18.50p | 18.00p | 18.50p | 0 |
24/12/2012 | 18.00p | 18.50p | 18.00p | 18.50p | 4500 |
21/12/2012 | 18.30p | 18.38p | 18.00p | 18.38p | 1426500 |
20/12/2012 | 18.30p | 18.30p | 18.25p | 18.25p | 800000 |
19/12/2012 | 18.50p | 18.50p | 18.00p | 18.25p | 446000 |
18/12/2012 | 19.00p | 19.00p | 18.01p | 18.50p | 104922 |
17/12/2012 | 20.00p | 20.00p | 19.86p | 19.88p | 25000 |
14/12/2012 | 20.50p | 20.50p | 20.00p | 20.00p | 30261 |
13/12/2012 | 20.33p | 20.50p | 20.33p | 20.50p | 30000 |
12/12/2012 | 20.00p | 20.13p | 19.50p | 20.13p | 1741 |
11/12/2012 | 20.80p | 20.80p | 19.37p | 20.38p | 0 |
10/12/2012 | 20.80p | 20.80p | 19.37p | 20.38p | 0 |
07/12/2012 | 20.80p | 20.80p | 19.37p | 20.38p | 0 |
06/12/2012 | 20.80p | 20.80p | 19.37p | 20.13p | 0 |
05/12/2012 | 20.80p | 20.80p | 19.37p | 19.37p | 0 |
04/12/2012 | 20.80p | 20.80p | 19.37p | 19.37p | 2500 |
03/12/2012 | 19.50p | 19.50p | 19.37p | 19.37p | 5000 |
30/11/2012 | 19.50p | 19.50p | 18.88p | 18.88p | 116037 |
29/11/2012 | 20.00p | 20.00p | 18.75p | 19.75p | 183900 |
28/11/2012 | 19.00p | 20.50p | 19.00p | 20.50p | 0 |
27/11/2012 | 19.00p | 19.88p | 19.00p | 19.88p | 148000 |
26/11/2012 | 19.50p | 20.00p | 19.50p | 19.75p | 57763 |
23/11/2012 | 19.50p | 20.25p | 19.50p | 20.25p | 120000 |
22/11/2012 | 19.59p | 20.25p | 19.28p | 20.25p | 74445 |
21/11/2012 | 20.50p | 20.50p | 20.00p | 20.25p | 0 |
20/11/2012 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
19/11/2012 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
16/11/2012 | 20.50p | 20.50p | 20.00p | 20.00p | 20000 |
15/11/2012 | 20.00p | 20.09p | 20.00p | 20.00p | 54150 |
14/11/2012 | 20.18p | 20.50p | 20.18p | 20.50p | 25000 |
13/11/2012 | 20.14p | 20.50p | 20.14p | 20.50p | 0 |
12/11/2012 | 20.14p | 20.50p | 20.14p | 20.50p | 3509 |
09/11/2012 | 20.00p | 20.94p | 20.00p | 20.38p | 0 |
08/11/2012 | 20.00p | 20.94p | 20.00p | 20.38p | 0 |
07/11/2012 | 20.00p | 20.94p | 20.00p | 20.38p | 0 |
06/11/2012 | 20.00p | 20.94p | 20.00p | 20.38p | 0 |
05/11/2012 | 20.00p | 20.94p | 20.00p | 20.38p | 0 |
02/11/2012 | 20.00p | 20.94p | 20.00p | 20.38p | 180000 |
01/11/2012 | 20.30p | 20.50p | 20.00p | 20.13p | 0 |
31/10/2012 | 20.30p | 20.50p | 20.00p | 20.00p | 47000 |
30/10/2012 | 19.80p | 20.00p | 19.75p | 19.75p | 123000 |
29/10/2012 | 20.00p | 20.00p | 19.63p | 19.63p | 107500 |
26/10/2012 | 19.88p | 19.88p | 19.75p | 19.75p | 85000 |
25/10/2012 | 19.95p | 19.95p | 19.50p | 19.75p | 0 |
24/10/2012 | 19.95p | 19.95p | 19.50p | 19.50p | 75000 |
23/10/2012 | 19.00p | 19.45p | 19.00p | 19.37p | 1078000 |
22/10/2012 | 18.42p | 18.75p | 18.42p | 18.75p | 4561 |
19/10/2012 | 18.50p | 18.88p | 18.50p | 18.88p | 56043 |
18/10/2012 | 19.00p | 19.00p | 18.88p | 18.88p | 50000 |
17/10/2012 | 17.59p | 18.38p | 17.59p | 18.38p | 200 |
16/10/2012 | 18.00p | 18.75p | 18.00p | 18.75p | 45000 |
15/10/2012 | 19.00p | 19.00p | 18.50p | 18.75p | 0 |
12/10/2012 | 19.00p | 19.00p | 18.50p | 18.50p | 0 |
11/10/2012 | 19.00p | 19.00p | 18.63p | 18.63p | 20000 |
10/10/2012 | 18.99p | 18.99p | 18.50p | 18.50p | 0 |
09/10/2012 | 18.99p | 18.99p | 18.50p | 18.50p | 0 |
08/10/2012 | 18.99p | 18.99p | 18.50p | 18.50p | 0 |
05/10/2012 | 18.99p | 18.99p | 18.50p | 18.50p | 27695 |
04/10/2012 | 18.89p | 19.00p | 18.50p | 18.50p | 43000 |
03/10/2012 | 18.00p | 19.06p | 18.00p | 18.88p | 65722 |
02/10/2012 | 18.00p | 18.50p | 18.00p | 18.25p | 0 |
01/10/2012 | 18.00p | 18.50p | 18.00p | 18.38p | 53500 |
28/09/2012 | 18.75p | 18.75p | 18.38p | 18.38p | 19582 |
27/09/2012 | 17.96p | 18.25p | 17.96p | 18.00p | 0 |
26/09/2012 | 17.96p | 18.25p | 17.96p | 18.25p | 13585 |
25/09/2012 | 18.55p | 18.55p | 18.38p | 18.38p | 34153 |
24/09/2012 | 18.10p | 18.33p | 17.63p | 17.63p | 0 |
21/09/2012 | 18.10p | 18.33p | 17.75p | 17.75p | 32678 |
20/09/2012 | 17.50p | 18.13p | 17.50p | 17.75p | 0 |
19/09/2012 | 17.50p | 18.13p | 17.50p | 17.87p | 0 |
18/09/2012 | 17.50p | 18.13p | 17.50p | 18.13p | 3000 |
17/09/2012 | 18.19p | 18.19p | 18.00p | 18.00p | 45000 |
14/09/2012 | 17.80p | 18.25p | 16.50p | 18.25p | 387200 |
13/09/2012 | 18.06p | 18.26p | 17.75p | 18.13p | 0 |
12/09/2012 | 18.06p | 18.26p | 17.75p | 17.75p | 70242 |
11/09/2012 | 17.75p | 17.75p | 17.00p | 17.00p | 54200 |
10/09/2012 | 18.00p | 18.00p | 17.87p | 17.87p | 341851 |
07/09/2012 | 18.00p | 18.00p | 17.75p | 17.75p | 259685 |
06/09/2012 | 16.50p | 17.25p | 16.50p | 17.25p | 6005 |
05/09/2012 | 17.80p | 17.80p | 16.50p | 17.25p | 116000 |
04/09/2012 | 17.80p | 17.90p | 17.75p | 17.75p | 66000 |
03/09/2012 | 18.00p | 18.11p | 17.50p | 17.87p | 136585 |
31/08/2012 | 18.25p | 19.13p | 18.25p | 18.63p | 0 |
30/08/2012 | 18.25p | 19.13p | 18.25p | 19.13p | 4000 |
29/08/2012 | 19.00p | 19.00p | 18.00p | 18.75p | 105000 |
28/08/2012 | 20.50p | 20.50p | 19.00p | 19.25p | 136000 |
24/08/2012 | 21.00p | 21.00p | 20.50p | 20.75p | 0 |
23/08/2012 | 21.00p | 21.00p | 20.50p | 20.75p | 115000 |
22/08/2012 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
21/08/2012 | 21.00p | 21.00p | 21.00p | 21.00p | 5497 |
20/08/2012 | 21.00p | 21.50p | 20.50p | 21.50p | 44503 |
17/08/2012 | 20.80p | 21.50p | 20.75p | 21.50p | 0 |
16/08/2012 | 20.80p | 21.38p | 20.75p | 21.38p | 7000 |
15/08/2012 | 21.80p | 21.80p | 20.75p | 21.25p | 138000 |
14/08/2012 | 21.50p | 22.13p | 21.50p | 22.13p | 0 |
13/08/2012 | 21.50p | 22.13p | 21.50p | 22.13p | 0 |
10/08/2012 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
09/08/2012 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
08/08/2012 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
07/08/2012 | 21.50p | 22.00p | 21.50p | 22.00p | 10000 |
06/08/2012 | 21.80p | 21.80p | 21.50p | 21.75p | 25000 |
03/08/2012 | 22.50p | 22.50p | 22.00p | 22.13p | 57000 |
02/08/2012 | 23.25p | 23.25p | 22.88p | 22.88p | 0 |
01/08/2012 | 23.25p | 23.25p | 23.13p | 23.13p | 9000 |
31/07/2012 | 22.50p | 22.88p | 22.50p | 22.88p | 4000 |
30/07/2012 | 23.00p | 23.25p | 22.88p | 22.88p | 0 |
27/07/2012 | 23.00p | 23.25p | 22.88p | 22.88p | 0 |
26/07/2012 | 23.00p | 23.25p | 22.88p | 22.88p | 0 |
25/07/2012 | 23.00p | 23.25p | 23.00p | 23.13p | 21000 |
24/07/2012 | 23.80p | 23.80p | 21.75p | 21.75p | 335000 |
*Close Price adjusted for both dividends and splits