Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2011 | 22.75p | 22.75p | 22.63p | 22.63p | 146000 |
04/10/2011 | 23.50p | 23.50p | 22.75p | 22.75p | 55000 |
03/10/2011 | 24.00p | 24.00p | 24.00p | 24.00p | 10000 |
30/09/2011 | 24.30p | 24.30p | 24.13p | 24.13p | 10000 |
29/09/2011 | 25.50p | 25.75p | 24.50p | 25.13p | 44682 |
28/09/2011 | 25.00p | 25.25p | 25.00p | 25.25p | 100000 |
27/09/2011 | 25.50p | 25.80p | 25.13p | 25.13p | 0 |
26/09/2011 | 25.50p | 25.80p | 25.13p | 25.13p | 0 |
23/09/2011 | 25.50p | 25.80p | 25.25p | 25.25p | 1050500 |
22/09/2011 | 26.00p | 26.45p | 25.30p | 25.63p | 0 |
21/09/2011 | 26.00p | 26.45p | 25.30p | 25.37p | 0 |
20/09/2011 | 26.00p | 26.45p | 25.30p | 25.37p | 241567 |
19/09/2011 | 26.00p | 26.00p | 26.00p | 26.00p | 40000 |
16/09/2011 | 26.69p | 26.69p | 26.38p | 26.38p | 141000 |
15/09/2011 | 26.00p | 26.69p | 26.00p | 26.38p | 38500 |
14/09/2011 | 26.50p | 27.20p | 26.25p | 26.25p | 96605 |
13/09/2011 | 26.46p | 26.46p | 26.25p | 26.25p | 20000 |
12/09/2011 | 28.80p | 28.80p | 26.00p | 26.63p | 20000 |
09/09/2011 | 29.00p | 30.00p | 27.50p | 27.75p | 222851 |
08/09/2011 | 29.00p | 30.00p | 28.00p | 29.75p | 993523 |
07/09/2011 | 29.00p | 29.25p | 29.00p | 29.00p | 69690 |
06/09/2011 | 30.00p | 30.00p | 29.50p | 29.50p | 0 |
05/09/2011 | 30.00p | 30.00p | 29.50p | 29.50p | 42289 |
02/09/2011 | 29.30p | 29.50p | 29.25p | 29.50p | 0 |
01/09/2011 | 29.30p | 29.50p | 29.25p | 29.50p | 10720 |
31/08/2011 | 29.64p | 30.13p | 29.60p | 29.75p | 0 |
30/08/2011 | 29.64p | 30.13p | 29.60p | 29.88p | 0 |
26/08/2011 | 29.64p | 30.13p | 29.60p | 30.13p | 20000 |
25/08/2011 | 30.00p | 30.10p | 29.88p | 30.00p | 0 |
24/08/2011 | 30.00p | 30.10p | 29.88p | 29.88p | 36000 |
23/08/2011 | 30.30p | 30.30p | 30.00p | 30.25p | 0 |
22/08/2011 | 30.30p | 30.30p | 30.00p | 30.25p | 0 |
19/08/2011 | 30.30p | 30.30p | 30.00p | 30.00p | 9952 |
18/08/2011 | 30.00p | 30.50p | 30.00p | 30.50p | 25000 |
17/08/2011 | 30.00p | 30.50p | 30.00p | 30.50p | 28353 |
16/08/2011 | 30.80p | 30.80p | 30.25p | 30.25p | 5000 |
15/08/2011 | 31.00p | 31.00p | 30.75p | 30.75p | 19630 |
12/08/2011 | 30.50p | 31.00p | 30.50p | 31.00p | 6039 |
11/08/2011 | 30.00p | 30.80p | 29.75p | 30.75p | 394954 |
10/08/2011 | 29.50p | 31.00p | 29.50p | 30.75p | 73911 |
09/08/2011 | 29.80p | 30.00p | 29.75p | 30.00p | 251044 |
08/08/2011 | 32.00p | 32.00p | 29.75p | 29.75p | 306783 |
05/08/2011 | 34.30p | 34.75p | 31.75p | 31.88p | 193146 |
04/08/2011 | 35.30p | 35.30p | 34.70p | 34.75p | 25444 |
03/08/2011 | 36.80p | 36.80p | 35.63p | 35.63p | 45200 |
02/08/2011 | 37.50p | 37.50p | 36.75p | 36.75p | 115000 |
01/08/2011 | 37.50p | 37.50p | 37.25p | 37.25p | 11506 |
29/07/2011 | 37.80p | 37.80p | 37.25p | 37.25p | 26598 |
28/07/2011 | 37.50p | 38.55p | 37.50p | 38.25p | 200586 |
27/07/2011 | 38.30p | 38.30p | 37.62p | 37.62p | 2536 |
26/07/2011 | 38.50p | 38.63p | 38.00p | 38.50p | 0 |
25/07/2011 | 38.50p | 38.63p | 38.00p | 38.63p | 0 |
22/07/2011 | 38.50p | 38.63p | 38.00p | 38.63p | 0 |
21/07/2011 | 38.50p | 38.50p | 38.00p | 38.38p | 8500 |
20/07/2011 | 38.63p | 38.63p | 38.13p | 38.13p | 20500 |
19/07/2011 | 38.75p | 38.75p | 38.13p | 38.13p | 21940 |
18/07/2011 | 38.25p | 38.38p | 38.25p | 38.25p | 0 |
15/07/2011 | 38.25p | 38.38p | 38.25p | 38.38p | 0 |
14/07/2011 | 38.00p | 38.25p | 38.00p | 38.25p | 0 |
13/07/2011 | 38.00p | 38.13p | 38.00p | 38.13p | 1000 |
12/07/2011 | 38.30p | 38.30p | 37.75p | 37.75p | 55320 |
11/07/2011 | 38.80p | 38.88p | 38.80p | 38.88p | 3250 |
08/07/2011 | 39.00p | 40.00p | 39.00p | 39.75p | 63559 |
07/07/2011 | 37.50p | 38.50p | 37.50p | 37.87p | 0 |
06/07/2011 | 37.50p | 38.50p | 37.50p | 37.50p | 60000 |
05/07/2011 | 38.00p | 38.00p | 37.50p | 37.50p | 96189 |
04/07/2011 | 38.50p | 38.50p | 37.75p | 37.75p | 228 |
01/07/2011 | 38.00p | 38.13p | 38.00p | 38.13p | 22125 |
30/06/2011 | 39.50p | 40.00p | 39.50p | 40.00p | 137516 |
29/06/2011 | 39.80p | 39.80p | 39.75p | 39.75p | 13577 |
28/06/2011 | 39.00p | 39.75p | 38.86p | 39.13p | 51883 |
27/06/2011 | 38.30p | 40.00p | 38.25p | 40.00p | 126968 |
24/06/2011 | 37.00p | 38.00p | 36.75p | 38.00p | 323148 |
23/06/2011 | 35.00p | 38.00p | 35.00p | 37.25p | 564851 |
22/06/2011 | 35.44p | 35.88p | 35.40p | 35.88p | 5000 |
21/06/2011 | 35.88p | 35.88p | 35.87p | 35.87p | 0 |
20/06/2011 | 35.88p | 35.88p | 35.87p | 35.87p | 0 |
17/06/2011 | 36.80p | 36.80p | 35.75p | 35.88p | 0 |
16/06/2011 | 36.80p | 36.80p | 35.75p | 35.75p | 0 |
15/06/2011 | 36.80p | 36.80p | 35.88p | 35.88p | 30000 |
14/06/2011 | 38.00p | 38.00p | 36.75p | 36.75p | 120063 |
13/06/2011 | 37.25p | 37.38p | 37.25p | 37.38p | 0 |
10/06/2011 | 37.80p | 37.80p | 37.13p | 37.25p | 0 |
09/06/2011 | 37.80p | 37.80p | 37.13p | 37.25p | 0 |
08/06/2011 | 37.80p | 37.80p | 37.13p | 37.13p | 12657 |
07/06/2011 | 36.71p | 36.88p | 36.70p | 36.88p | 13000 |
06/06/2011 | 36.30p | 37.25p | 35.25p | 37.25p | 313542 |
03/06/2011 | 35.30p | 35.62p | 35.30p | 35.50p | 0 |
02/06/2011 | 35.30p | 35.50p | 35.30p | 35.50p | 2300 |
01/06/2011 | 36.30p | 36.30p | 35.38p | 35.38p | 3616 |
31/05/2011 | 36.20p | 36.20p | 35.50p | 35.50p | 3616 |
27/05/2011 | 35.00p | 35.50p | 35.00p | 35.50p | 47260 |
26/05/2011 | 36.30p | 36.30p | 35.50p | 35.50p | 20746 |
25/05/2011 | 35.50p | 36.30p | 34.25p | 36.25p | 39652 |
24/05/2011 | 36.00p | 36.00p | 35.38p | 35.38p | 6500 |
23/05/2011 | 36.80p | 36.80p | 35.47p | 36.25p | 13774 |
20/05/2011 | 36.00p | 36.15p | 34.90p | 35.50p | 0 |
19/05/2011 | 36.00p | 36.15p | 34.90p | 35.50p | 74852 |
18/05/2011 | 37.00p | 37.00p | 36.00p | 36.50p | 0 |
17/05/2011 | 37.00p | 37.00p | 36.00p | 36.25p | 153792 |
16/05/2011 | 35.30p | 36.38p | 35.25p | 36.38p | 0 |
13/05/2011 | 35.30p | 35.88p | 35.25p | 35.88p | 0 |
12/05/2011 | 35.30p | 35.88p | 35.25p | 35.88p | 65570 |
11/05/2011 | 36.00p | 36.50p | 35.25p | 35.25p | 382710 |
10/05/2011 | 35.80p | 36.38p | 35.75p | 36.38p | 170250 |
09/05/2011 | 35.50p | 35.63p | 35.50p | 35.63p | 53850 |
06/05/2011 | 35.80p | 36.00p | 35.80p | 36.00p | 15000 |
05/05/2011 | 35.80p | 36.00p | 35.32p | 36.00p | 19107 |
04/05/2011 | 35.30p | 36.00p | 34.85p | 36.00p | 206708 |
03/05/2011 | 35.30p | 35.30p | 34.88p | 34.88p | 13500 |
28/04/2011 | 35.30p | 35.30p | 34.88p | 34.88p | 55600 |
27/04/2011 | 35.30p | 35.30p | 35.05p | 35.13p | 225222 |
26/04/2011 | 35.30p | 35.50p | 34.19p | 35.38p | 31500 |
21/04/2011 | 34.50p | 35.00p | 34.50p | 34.88p | 47500 |
20/04/2011 | 34.00p | 34.25p | 34.00p | 34.25p | 190000 |
19/04/2011 | 33.50p | 34.00p | 33.25p | 33.63p | 0 |
18/04/2011 | 33.50p | 34.00p | 33.25p | 33.75p | 0 |
15/04/2011 | 33.50p | 34.00p | 33.25p | 34.00p | 199918 |
14/04/2011 | 32.50p | 34.75p | 31.05p | 33.88p | 286722 |
13/04/2011 | 32.00p | 32.50p | 31.50p | 31.50p | 170000 |
12/04/2011 | 31.00p | 31.50p | 31.00p | 31.50p | 35000 |
11/04/2011 | 30.51p | 31.13p | 30.50p | 31.00p | 0 |
08/04/2011 | 30.51p | 31.13p | 30.50p | 31.13p | 10400 |
07/04/2011 | 31.95p | 32.00p | 31.13p | 31.13p | 43000 |
06/04/2011 | 31.90p | 31.90p | 31.13p | 31.13p | 50000 |
05/04/2011 | 31.80p | 31.80p | 30.88p | 30.88p | 76010 |
04/04/2011 | 31.00p | 32.00p | 30.75p | 30.75p | 85000 |
01/04/2011 | 30.00p | 30.75p | 30.00p | 30.25p | 94000 |
31/03/2011 | 30.00p | 31.80p | 28.50p | 30.25p | 633000 |
30/03/2011 | 29.50p | 29.75p | 29.50p | 29.75p | 25000 |
29/03/2011 | 29.00p | 29.50p | 29.00p | 29.50p | 25000 |
28/03/2011 | 29.30p | 30.00p | 29.25p | 29.50p | 148600 |
25/03/2011 | 28.50p | 28.88p | 28.00p | 28.88p | 52500 |
24/03/2011 | 28.00p | 28.63p | 27.50p | 28.63p | 25000 |
23/03/2011 | 29.00p | 29.00p | 28.20p | 28.63p | 45000 |
22/03/2011 | 29.00p | 29.00p | 28.00p | 28.50p | 0 |
21/03/2011 | 29.00p | 29.00p | 28.00p | 28.50p | 104500 |
18/03/2011 | 29.00p | 29.00p | 28.00p | 28.50p | 0 |
17/03/2011 | 29.00p | 29.00p | 28.00p | 28.50p | 935000 |
16/03/2011 | 30.00p | 30.00p | 29.50p | 29.50p | 12884 |
15/03/2011 | 30.50p | 30.50p | 30.00p | 30.25p | 100000 |
14/03/2011 | 30.20p | 30.75p | 30.20p | 30.75p | 20000 |
11/03/2011 | 30.00p | 30.75p | 30.00p | 30.75p | 15000 |
10/03/2011 | 30.00p | 30.50p | 30.00p | 30.50p | 15000 |
09/03/2011 | 30.00p | 30.25p | 30.00p | 30.25p | 15000 |
08/03/2011 | 29.30p | 30.01p | 29.00p | 29.75p | 180126 |
07/03/2011 | 30.00p | 30.00p | 29.50p | 29.75p | 0 |
04/03/2011 | 30.00p | 30.00p | 29.50p | 29.50p | 20000 |
03/03/2011 | 29.80p | 30.50p | 29.75p | 30.50p | 75000 |
02/03/2011 | 29.25p | 29.50p | 29.25p | 29.50p | 5545 |
01/03/2011 | 29.50p | 29.50p | 29.50p | 29.50p | 375000 |
28/02/2011 | 29.38p | 29.80p | 29.38p | 29.63p | 65000 |
25/02/2011 | 29.50p | 29.63p | 29.50p | 29.63p | 15000 |
24/02/2011 | 29.50p | 29.50p | 29.38p | 29.38p | 19999 |
23/02/2011 | 29.30p | 29.38p | 29.30p | 29.38p | 100000 |
22/02/2011 | 29.00p | 29.50p | 29.00p | 29.38p | 344519 |
21/02/2011 | 29.50p | 29.50p | 29.25p | 29.25p | 3696 |
18/02/2011 | 29.25p | 29.50p | 29.25p | 29.25p | 2416093 |
17/02/2011 | 29.00p | 29.25p | 29.00p | 29.25p | 144519 |
16/02/2011 | 28.90p | 28.90p | 28.50p | 28.50p | 27500 |
15/02/2011 | 29.00p | 29.00p | 28.50p | 28.50p | 25000 |
14/02/2011 | 28.26p | 28.50p | 28.04p | 28.50p | 64505 |
11/02/2011 | 28.00p | 29.00p | 28.00p | 28.50p | 29299 |
10/02/2011 | 29.00p | 29.00p | 28.50p | 28.50p | 62581 |
09/02/2011 | 29.00p | 29.00p | 28.50p | 28.50p | 8620 |
08/02/2011 | 28.75p | 29.00p | 28.50p | 28.50p | 0 |
07/02/2011 | 28.75p | 29.00p | 28.75p | 28.75p | 174919 |
04/02/2011 | 28.50p | 28.75p | 28.25p | 28.25p | 282671 |
03/02/2011 | 27.00p | 27.75p | 27.00p | 27.75p | 0 |
02/02/2011 | 27.00p | 27.50p | 27.00p | 27.50p | 630000 |
01/02/2011 | 26.75p | 27.25p | 26.75p | 27.25p | 56067 |
31/01/2011 | 26.50p | 27.25p | 26.50p | 27.25p | 68000 |
28/01/2011 | 27.25p | 28.00p | 27.25p | 27.25p | 232500 |
27/01/2011 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
26/01/2011 | 26.50p | 28.04p | 26.50p | 27.25p | 123100 |
25/01/2011 | 26.50p | 28.01p | 26.50p | 27.25p | 43312 |
24/01/2011 | 26.50p | 27.85p | 26.50p | 27.25p | 49264 |
21/01/2011 | 28.25p | 28.26p | 26.23p | 27.50p | 41750 |
20/01/2011 | 27.00p | 27.00p | 26.50p | 27.00p | 30701 |
19/01/2011 | 27.00p | 27.50p | 27.00p | 27.25p | 20000 |
18/01/2011 | 26.50p | 27.00p | 26.50p | 27.00p | 601000 |
17/01/2011 | 27.00p | 27.25p | 26.50p | 27.25p | 273028 |
14/01/2011 | 27.00p | 27.78p | 26.50p | 27.25p | 160500 |
13/01/2011 | 26.50p | 27.25p | 26.50p | 27.25p | 98000 |
12/01/2011 | 28.00p | 28.00p | 26.50p | 27.25p | 36730 |
11/01/2011 | 26.73p | 27.25p | 26.73p | 27.25p | 3801 |
10/01/2011 | 26.75p | 27.51p | 26.75p | 27.00p | 25000 |
07/01/2011 | 27.50p | 28.04p | 27.00p | 27.50p | 32124 |
06/01/2011 | 28.00p | 28.75p | 26.72p | 27.00p | 109218 |
05/01/2011 | 27.50p | 27.50p | 27.25p | 27.50p | 86800 |
04/01/2011 | 28.75p | 28.75p | 27.25p | 28.00p | 54066 |
31/12/2010 | 28.00p | 28.00p | 27.75p | 27.75p | 17500 |
30/12/2010 | 28.00p | 28.25p | 27.48p | 28.25p | 61429 |
29/12/2010 | 28.25p | 28.50p | 28.00p | 28.50p | 27769 |
24/12/2010 | 29.25p | 29.25p | 28.25p | 28.25p | 113915 |
23/12/2010 | 28.75p | 29.00p | 28.00p | 29.00p | 238185 |
22/12/2010 | 28.75p | 29.00p | 28.50p | 28.50p | 235000 |
21/12/2010 | 29.00p | 31.00p | 28.75p | 29.50p | 42601 |
20/12/2010 | 30.00p | 30.25p | 29.00p | 30.25p | 145000 |
17/12/2010 | 30.25p | 30.95p | 29.50p | 29.50p | 12000 |
*Close Price adjusted for both dividends and splits