Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/07/2012 | 48.19p | 52.57p | 48.19p | 48.19p | 6848 |
20/07/2012 | 48.19p | 52.13p | 48.19p | 48.19p | 571 |
19/07/2012 | 48.19p | 52.13p | 46.00p | 48.19p | 7765 |
18/07/2012 | 48.19p | 52.57p | 48.19p | 48.19p | 114 |
17/07/2012 | 48.19p | 52.57p | 48.19p | 48.19p | 8274 |
16/07/2012 | 48.19p | 52.57p | 48.19p | 48.19p | 4823 |
13/07/2012 | 48.19p | 52.57p | 48.19p | 48.19p | 1141 |
12/07/2012 | 48.19p | 52.57p | 48.19p | 48.19p | 7864 |
11/07/2012 | 48.19p | 49.50p | 48.19p | 48.19p | 5365 |
10/07/2012 | 48.19p | 56.95p | 48.19p | 48.19p | 2853 |
09/07/2012 | 48.19p | 56.95p | 48.19p | 48.19p | 3424 |
06/07/2012 | 48.19p | 52.57p | 46.00p | 48.19p | 0 |
05/07/2012 | 46.00p | 52.57p | 46.00p | 48.19p | 5941 |
04/07/2012 | 46.00p | 48.19p | 43.81p | 46.00p | 5847 |
03/07/2012 | 54.76p | 67.90p | 43.81p | 46.00p | 45071 |
02/07/2012 | 39.43p | 56.95p | 39.43p | 52.57p | 16058 |
29/06/2012 | 39.43p | 39.43p | 38.11p | 39.43p | 411 |
28/06/2012 | 41.62p | 43.81p | 39.43p | 39.43p | 682 |
27/06/2012 | 46.00p | 48.19p | 41.62p | 41.62p | 27962 |
26/06/2012 | 43.81p | 43.81p | 35.05p | 39.43p | 20338 |
25/06/2012 | 43.81p | 44.69p | 35.05p | 43.81p | 1154 |
22/06/2012 | 48.19p | 59.14p | 43.81p | 43.81p | 0 |
21/06/2012 | 48.19p | 48.19p | 47.66p | 48.19p | 0 |
20/06/2012 | 48.19p | 48.19p | 47.66p | 48.19p | 0 |
19/06/2012 | 48.19p | 48.19p | 47.66p | 48.19p | 119 |
18/06/2012 | 48.19p | 48.19p | 43.81p | 48.19p | 571 |
15/06/2012 | 48.19p | 48.19p | 43.81p | 48.19p | 1141 |
14/06/2012 | 48.19p | 48.19p | 43.81p | 48.19p | 1141 |
13/06/2012 | 48.19p | 49.50p | 48.19p | 48.19p | 91 |
12/06/2012 | 50.38p | 52.57p | 43.81p | 48.19p | 8898 |
11/06/2012 | 50.38p | 52.57p | 48.19p | 50.38p | 6460 |
08/06/2012 | 56.95p | 56.95p | 42.74p | 50.38p | 8089 |
07/06/2012 | 56.95p | 56.95p | 52.57p | 56.95p | 571 |
06/06/2012 | 56.95p | 56.95p | 52.57p | 56.95p | 653 |
01/06/2012 | 56.95p | 56.95p | 52.57p | 56.95p | 571 |
31/05/2012 | 56.95p | 56.95p | 52.57p | 56.95p | 4159 |
30/05/2012 | 56.95p | 56.95p | 52.57p | 56.95p | 163 |
29/05/2012 | 56.95p | 56.95p | 50.38p | 56.95p | 5679 |
28/05/2012 | 56.95p | 56.95p | 53.45p | 56.95p | 5147 |
25/05/2012 | 52.57p | 61.33p | 52.57p | 56.95p | 8515 |
24/05/2012 | 56.95p | 56.95p | 48.28p | 52.57p | 65 |
23/05/2012 | 56.95p | 56.95p | 52.57p | 56.95p | 1206 |
22/05/2012 | 56.95p | 56.95p | 52.57p | 56.95p | 2913 |
21/05/2012 | 56.95p | 56.95p | 43.81p | 56.95p | 0 |
18/05/2012 | 56.95p | 56.95p | 43.81p | 56.95p | 4006 |
17/05/2012 | 56.95p | 56.95p | 49.07p | 56.95p | 521 |
16/05/2012 | 59.14p | 59.14p | 51.90p | 56.95p | 1941 |
15/05/2012 | 61.33p | 61.33p | 54.94p | 59.14p | 2945 |
14/05/2012 | 61.33p | 61.33p | 49.07p | 61.33p | 2031 |
11/05/2012 | 61.33p | 62.21p | 56.95p | 61.33p | 74185 |
10/05/2012 | 61.33p | 63.96p | 56.95p | 61.33p | 19745 |
09/05/2012 | 61.33p | 61.33p | 56.95p | 61.33p | 4724 |
08/05/2012 | 59.14p | 65.71p | 56.95p | 61.33p | 24413 |
04/05/2012 | 54.76p | 65.71p | 53.45p | 54.76p | 25039 |
03/05/2012 | 54.76p | 54.76p | 53.01p | 54.76p | 1141 |
02/05/2012 | 54.76p | 55.20p | 53.45p | 54.76p | 7989 |
01/05/2012 | 56.95p | 56.95p | 52.57p | 54.76p | 7014 |
30/04/2012 | 61.33p | 61.33p | 56.95p | 56.95p | 1312 |
27/04/2012 | 63.52p | 69.22p | 56.95p | 61.33p | 17950 |
26/04/2012 | 52.57p | 65.71p | 50.38p | 63.52p | 15724 |
25/04/2012 | 52.57p | 54.32p | 49.94p | 52.57p | 21985 |
24/04/2012 | 56.95p | 56.95p | 48.19p | 52.57p | 5435 |
23/04/2012 | 56.95p | 56.95p | 48.19p | 56.95p | 2324 |
20/04/2012 | 56.95p | 56.95p | 48.19p | 56.95p | 2956 |
19/04/2012 | 56.95p | 56.95p | 52.57p | 56.95p | 1497 |
18/04/2012 | 56.95p | 56.95p | 52.57p | 56.95p | 2226 |
17/04/2012 | 56.95p | 56.95p | 52.57p | 56.95p | 1141 |
16/04/2012 | 56.95p | 56.95p | 52.57p | 56.95p | 1161 |
13/04/2012 | 56.95p | 56.95p | 53.45p | 56.95p | 914 |
12/04/2012 | 54.76p | 56.95p | 53.45p | 56.95p | 1282 |
11/04/2012 | 54.76p | 56.95p | 48.19p | 54.76p | 0 |
10/04/2012 | 54.76p | 56.95p | 48.19p | 54.76p | 4530 |
05/04/2012 | 50.38p | 56.95p | 48.19p | 54.76p | 10195 |
04/04/2012 | 65.71p | 65.71p | 50.38p | 50.38p | 3172 |
03/04/2012 | 65.71p | 65.71p | 56.95p | 65.71p | 1619 |
02/04/2012 | 65.71p | 65.71p | 56.98p | 65.71p | 2872 |
30/03/2012 | 65.71p | 65.71p | 65.28p | 65.71p | 152 |
29/03/2012 | 65.71p | 65.71p | 61.33p | 65.71p | 3737 |
28/03/2012 | 65.71p | 65.71p | 61.33p | 65.71p | 8888 |
27/03/2012 | 65.71p | 67.47p | 61.33p | 65.71p | 3224 |
26/03/2012 | 70.10p | 70.10p | 61.33p | 65.71p | 29710 |
23/03/2012 | 67.90p | 67.90p | 61.33p | 67.90p | 2123 |
22/03/2012 | 67.90p | 69.22p | 52.57p | 67.90p | 8775 |
21/03/2012 | 74.48p | 74.48p | 65.71p | 70.10p | 5921 |
20/03/2012 | 74.48p | 74.48p | 65.71p | 74.48p | 21113 |
19/03/2012 | 72.29p | 74.48p | 65.71p | 74.48p | 7979 |
16/03/2012 | 72.29p | 74.48p | 65.98p | 72.29p | 9794 |
15/03/2012 | 76.67p | 79.38p | 63.24p | 72.29p | 18148 |
14/03/2012 | 102.95p | 102.95p | 69.43p | 76.67p | 75502 |
13/03/2012 | 109.52p | 122.67p | 92.00p | 100.76p | 50786 |
12/03/2012 | 76.67p | 140.19p | 76.67p | 127.05p | 34627 |
09/03/2012 | 74.48p | 83.24p | 68.34p | 76.67p | 13810 |
08/03/2012 | 74.48p | 74.48p | 67.47p | 74.48p | 6460 |
07/03/2012 | 78.86p | 81.92p | 74.48p | 74.48p | 622 |
06/03/2012 | 76.67p | 81.05p | 74.48p | 78.86p | 2532 |
05/03/2012 | 76.67p | 81.92p | 63.59p | 76.67p | 2788 |
02/03/2012 | 76.67p | 83.24p | 70.36p | 76.67p | 4548 |
01/03/2012 | 76.67p | 77.10p | 76.67p | 76.67p | 1141 |
29/02/2012 | 76.67p | 80.89p | 70.10p | 76.67p | 6972 |
28/02/2012 | 76.67p | 77.10p | 70.10p | 76.67p | 571 |
27/02/2012 | 83.24p | 83.24p | 74.48p | 76.67p | 2808 |
24/02/2012 | 83.24p | 83.24p | 78.86p | 83.24p | 1141 |
23/02/2012 | 83.24p | 83.24p | 78.86p | 83.24p | 1327 |
22/02/2012 | 83.24p | 83.24p | 78.86p | 83.24p | 339 |
21/02/2012 | 83.24p | 83.24p | 79.73p | 83.24p | 899 |
20/02/2012 | 83.24p | 83.24p | 76.25p | 83.24p | 5425 |
17/02/2012 | 85.43p | 85.43p | 79.73p | 83.24p | 2491 |
16/02/2012 | 85.43p | 90.95p | 80.35p | 85.43p | 3733 |
15/02/2012 | 85.43p | 88.93p | 82.36p | 85.43p | 14552 |
14/02/2012 | 85.43p | 92.00p | 80.17p | 85.43p | 4971 |
13/02/2012 | 85.43p | 96.38p | 80.17p | 85.43p | 10536 |
10/02/2012 | 85.43p | 88.71p | 78.86p | 85.43p | 17855 |
09/02/2012 | 92.00p | 92.00p | 75.29p | 85.43p | 14873 |
08/02/2012 | 70.10p | 100.76p | 70.10p | 92.00p | 65731 |
07/02/2012 | 70.10p | 74.48p | 65.71p | 70.10p | 5473 |
06/02/2012 | 70.10p | 74.48p | 66.59p | 70.10p | 6391 |
03/02/2012 | 67.90p | 74.48p | 65.71p | 70.10p | 3059 |
02/02/2012 | 67.90p | 70.10p | 67.90p | 67.90p | 11698 |
01/02/2012 | 67.90p | 70.10p | 65.71p | 67.90p | 0 |
31/01/2012 | 70.10p | 70.10p | 65.71p | 67.90p | 1261 |
30/01/2012 | 72.29p | 72.29p | 68.08p | 70.10p | 3880 |
27/01/2012 | 72.29p | 74.48p | 72.29p | 72.29p | 5693 |
26/01/2012 | 72.29p | 74.48p | 70.10p | 72.29p | 6848 |
25/01/2012 | 78.86p | 78.86p | 70.10p | 72.29p | 19231 |
24/01/2012 | 78.86p | 80.52p | 74.48p | 78.86p | 413 |
23/01/2012 | 78.86p | 78.86p | 74.48p | 78.86p | 693 |
20/01/2012 | 78.86p | 81.84p | 75.35p | 78.86p | 8642 |
19/01/2012 | 78.86p | 81.92p | 74.48p | 78.86p | 3346 |
18/01/2012 | 85.43p | 85.43p | 74.48p | 78.86p | 5809 |
17/01/2012 | 85.43p | 85.43p | 83.24p | 85.43p | 549 |
16/01/2012 | 85.43p | 87.62p | 83.24p | 85.43p | 9163 |
13/01/2012 | 120.48p | 120.48p | 85.43p | 85.43p | 71960 |
12/01/2012 | 120.48p | 120.48p | 109.52p | 120.48p | 4762 |
11/01/2012 | 120.48p | 129.24p | 109.52p | 120.48p | 13412 |
10/01/2012 | 96.38p | 131.43p | 96.38p | 120.48p | 13537 |
09/01/2012 | 96.38p | 105.14p | 87.62p | 96.38p | 56214 |
06/01/2012 | 94.19p | 100.76p | 92.00p | 96.38p | 1960 |
05/01/2012 | 78.86p | 105.14p | 74.48p | 94.19p | 44728 |
04/01/2012 | 81.05p | 81.05p | 78.86p | 78.86p | 623 |
03/01/2012 | 81.05p | 89.81p | 79.73p | 81.05p | 376 |
30/12/2011 | 81.05p | 91.98p | 78.86p | 81.05p | 0 |
29/12/2011 | 81.05p | 91.98p | 78.86p | 81.05p | 3383 |
28/12/2011 | 81.05p | 87.62p | 81.05p | 81.05p | 0 |
23/12/2011 | 81.05p | 87.62p | 81.05p | 81.05p | 1141 |
22/12/2011 | 87.62p | 122.25p | 77.98p | 81.05p | 4109 |
21/12/2011 | 87.62p | 87.62p | 74.47p | 87.62p | 0 |
20/12/2011 | 78.86p | 87.62p | 74.47p | 87.62p | 11712 |
19/12/2011 | 78.86p | 85.87p | 74.91p | 78.86p | 5548 |
16/12/2011 | 78.86p | 86.74p | 65.71p | 78.86p | 4401 |
15/12/2011 | 78.86p | 87.62p | 78.86p | 78.86p | 0 |
14/12/2011 | 81.05p | 87.62p | 78.86p | 78.86p | 5117 |
13/12/2011 | 81.05p | 81.05p | 78.86p | 81.05p | 0 |
12/12/2011 | 81.05p | 81.05p | 78.86p | 81.05p | 3850 |
09/12/2011 | 81.05p | 85.25p | 81.05p | 81.05p | 519 |
08/12/2011 | 81.05p | 85.43p | 81.05p | 81.05p | 1151 |
07/12/2011 | 87.62p | 87.62p | 74.48p | 81.05p | 3443 |
06/12/2011 | 87.62p | 87.62p | 78.86p | 87.62p | 913 |
05/12/2011 | 87.62p | 87.62p | 78.86p | 87.62p | 0 |
02/12/2011 | 87.62p | 87.62p | 78.86p | 87.62p | 1838 |
01/12/2011 | 92.00p | 92.00p | 80.61p | 87.62p | 298 |
30/11/2011 | 94.19p | 95.07p | 87.62p | 92.00p | 13142 |
29/11/2011 | 89.81p | 96.38p | 89.81p | 94.19p | 7285 |
28/11/2011 | 78.86p | 97.84p | 78.86p | 89.81p | 10929 |
25/11/2011 | 81.05p | 83.24p | 78.86p | 78.86p | 2107 |
24/11/2011 | 94.19p | 94.19p | 73.16p | 81.05p | 9179 |
23/11/2011 | 94.19p | 94.19p | 79.21p | 94.19p | 114 |
22/11/2011 | 94.19p | 96.38p | 78.86p | 96.38p | 18385 |
21/11/2011 | 98.57p | 98.57p | 87.62p | 98.57p | 1141 |
18/11/2011 | 98.57p | 98.57p | 87.62p | 98.57p | 67 |
17/11/2011 | 98.57p | 98.57p | 88.76p | 98.57p | 0 |
16/11/2011 | 98.57p | 98.57p | 88.76p | 98.57p | 1451 |
15/11/2011 | 100.76p | 100.76p | 88.50p | 98.57p | 5177 |
14/11/2011 | 92.00p | 113.90p | 92.00p | 100.76p | 8332 |
11/11/2011 | 98.57p | 98.57p | 87.62p | 92.00p | 5496 |
10/11/2011 | 98.57p | 100.76p | 89.46p | 98.57p | 13538 |
09/11/2011 | 120.48p | 120.48p | 78.86p | 98.57p | 11950 |
08/11/2011 | 120.48p | 120.48p | 107.16p | 120.48p | 1027 |
07/11/2011 | 120.48p | 120.48p | 110.40p | 120.48p | 1379 |
04/11/2011 | 120.48p | 122.67p | 110.40p | 120.48p | 570 |
03/11/2011 | 120.48p | 120.48p | 109.52p | 120.48p | 5707 |
02/11/2011 | 120.48p | 120.48p | 109.52p | 120.48p | 1312 |
01/11/2011 | 120.48p | 120.48p | 112.27p | 120.48p | 502 |
31/10/2011 | 120.48p | 120.48p | 104.18p | 120.48p | 1265 |
28/10/2011 | 120.48p | 127.05p | 109.52p | 120.48p | 0 |
27/10/2011 | 120.48p | 127.05p | 109.52p | 120.48p | 6309 |
26/10/2011 | 124.86p | 140.19p | 115.67p | 120.48p | 8021 |
25/10/2011 | 124.86p | 128.54p | 124.86p | 124.86p | 420 |
24/10/2011 | 124.86p | 140.19p | 124.86p | 124.86p | 2853 |
21/10/2011 | 120.48p | 127.05p | 112.27p | 124.86p | 1750 |
20/10/2011 | 124.86p | 124.86p | 120.48p | 120.48p | 3892 |
19/10/2011 | 127.05p | 140.19p | 120.48p | 127.05p | 1937 |
18/10/2011 | 102.95p | 144.57p | 100.76p | 127.05p | 34299 |
17/10/2011 | 102.95p | 102.95p | 100.85p | 102.95p | 57 |
14/10/2011 | 102.95p | 102.95p | 100.76p | 102.95p | 0 |
13/10/2011 | 102.95p | 102.95p | 100.76p | 102.95p | 1705 |
12/10/2011 | 102.95p | 102.95p | 100.76p | 102.95p | 593 |
11/10/2011 | 102.95p | 102.95p | 92.00p | 102.95p | 4080 |
10/10/2011 | 102.95p | 102.95p | 101.64p | 102.95p | 2853 |
07/10/2011 | 102.95p | 102.95p | 100.76p | 102.95p | 0 |
06/10/2011 | 102.95p | 102.95p | 100.76p | 102.95p | 387 |
*Close Price adjusted for both dividends and splits