Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2011 | 13.50p | 13.50p | 10.00p | 13.50p | 0 |
28/09/2011 | 13.50p | 13.50p | 10.00p | 13.50p | 0 |
27/09/2011 | 13.50p | 13.50p | 10.00p | 13.50p | 0 |
26/09/2011 | 13.50p | 13.50p | 10.00p | 13.50p | 0 |
23/09/2011 | 12.50p | 13.50p | 10.00p | 13.50p | 34820 |
22/09/2011 | 12.50p | 14.50p | 12.50p | 12.50p | 0 |
21/09/2011 | 12.50p | 14.50p | 12.50p | 12.50p | 0 |
20/09/2011 | 14.00p | 14.50p | 12.50p | 12.50p | 0 |
19/09/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
16/09/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
15/09/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
14/09/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
13/09/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
12/09/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
09/09/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
08/09/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
07/09/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
06/09/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
05/09/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
02/09/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
01/09/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
31/08/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
30/08/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
26/08/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
25/08/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
24/08/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
23/08/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
22/08/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
19/08/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
18/08/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
17/08/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
16/08/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
15/08/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
12/08/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
11/08/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
10/08/2011 | 14.00p | 15.00p | 13.40p | 14.00p | 0 |
09/08/2011 | 15.00p | 15.00p | 13.40p | 14.00p | 382 |
08/08/2011 | 15.00p | 15.50p | 15.00p | 15.00p | 0 |
05/08/2011 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
04/08/2011 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
03/08/2011 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
02/08/2011 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
01/08/2011 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
29/07/2011 | 15.50p | 15.50p | 13.00p | 15.50p | 0 |
28/07/2011 | 15.50p | 15.50p | 13.00p | 15.50p | 0 |
27/07/2011 | 15.50p | 15.50p | 13.00p | 15.50p | 0 |
26/07/2011 | 15.38p | 15.50p | 13.00p | 15.50p | 0 |
25/07/2011 | 15.38p | 15.50p | 13.00p | 15.38p | 0 |
22/07/2011 | 15.38p | 15.50p | 13.00p | 15.38p | 0 |
21/07/2011 | 15.38p | 15.50p | 13.00p | 15.38p | 0 |
20/07/2011 | 14.50p | 15.50p | 13.00p | 15.38p | 0 |
19/07/2011 | 14.50p | 14.50p | 13.00p | 14.50p | 0 |
18/07/2011 | 14.50p | 14.50p | 13.00p | 14.50p | 0 |
15/07/2011 | 14.50p | 14.50p | 13.00p | 14.50p | 371 |
14/07/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
13/07/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
12/07/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
11/07/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
08/07/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
07/07/2011 | 14.50p | 18.00p | 14.50p | 14.50p | 0 |
06/07/2011 | 14.50p | 18.00p | 14.50p | 14.50p | 0 |
05/07/2011 | 14.50p | 18.00p | 14.50p | 14.50p | 0 |
04/07/2011 | 14.50p | 18.00p | 14.50p | 14.50p | 0 |
01/07/2011 | 14.50p | 18.00p | 14.50p | 14.50p | 0 |
30/06/2011 | 14.50p | 18.00p | 14.50p | 14.50p | 0 |
29/06/2011 | 14.50p | 18.00p | 14.50p | 14.50p | 0 |
28/06/2011 | 14.50p | 18.00p | 14.50p | 14.50p | 0 |
27/06/2011 | 16.00p | 18.00p | 14.50p | 14.50p | 0 |
24/06/2011 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
23/06/2011 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
22/06/2011 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
21/06/2011 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
20/06/2011 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
17/06/2011 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
16/06/2011 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/06/2011 | 18.00p | 18.50p | 16.00p | 18.00p | 0 |
14/06/2011 | 18.00p | 18.50p | 16.00p | 18.00p | 0 |
13/06/2011 | 18.50p | 18.50p | 16.00p | 18.50p | 3200 |
10/06/2011 | 18.50p | 19.00p | 17.25p | 18.50p | 0 |
09/06/2011 | 19.00p | 19.00p | 17.25p | 18.50p | 0 |
08/06/2011 | 19.00p | 19.00p | 17.25p | 19.00p | 0 |
07/06/2011 | 19.00p | 19.00p | 17.25p | 19.00p | 0 |
06/06/2011 | 19.00p | 19.00p | 17.25p | 19.00p | 0 |
03/06/2011 | 19.00p | 19.00p | 17.25p | 19.00p | 90000 |
02/06/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
01/06/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
31/05/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
27/05/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
26/05/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
25/05/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
24/05/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
23/05/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
20/05/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
19/05/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
18/05/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
17/05/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
16/05/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
13/05/2011 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
12/05/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
11/05/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
10/05/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
09/05/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
06/05/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
05/05/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
04/05/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
03/05/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
28/04/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
27/04/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
26/04/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
21/04/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
20/04/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
19/04/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
18/04/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
15/04/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
14/04/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
13/04/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
12/04/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
11/04/2011 | 17.50p | 19.00p | 17.50p | 19.00p | 35000 |
08/04/2011 | 17.00p | 17.50p | 17.00p | 17.50p | 438 |
07/04/2011 | 17.00p | 17.00p | 16.30p | 17.00p | 0 |
06/04/2011 | 17.00p | 17.00p | 16.30p | 17.00p | 0 |
05/04/2011 | 17.00p | 17.00p | 16.30p | 17.00p | 0 |
04/04/2011 | 17.00p | 17.00p | 16.30p | 17.00p | 2732 |
01/04/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
31/03/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 404 |
30/03/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
29/03/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
28/03/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
25/03/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
24/03/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
23/03/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
22/03/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
21/03/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
18/03/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
17/03/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
16/03/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
15/03/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
14/03/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
11/03/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
10/03/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
09/03/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
08/03/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
07/03/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
04/03/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
03/03/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
02/03/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
01/03/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
28/02/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
25/02/2011 | 17.00p | 18.50p | 15.50p | 17.00p | 0 |
24/02/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
23/02/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
22/02/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
21/02/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
18/02/2011 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
17/02/2011 | 19.00p | 20.50p | 17.50p | 19.00p | 0 |
16/02/2011 | 19.00p | 20.50p | 17.50p | 19.00p | 0 |
15/02/2011 | 19.00p | 20.50p | 17.50p | 19.00p | 0 |
14/02/2011 | 19.00p | 20.50p | 17.50p | 19.00p | 0 |
11/02/2011 | 19.00p | 20.50p | 17.50p | 19.00p | 0 |
10/02/2011 | 19.00p | 20.50p | 17.50p | 19.00p | 0 |
09/02/2011 | 19.00p | 20.50p | 17.50p | 19.00p | 0 |
08/02/2011 | 19.00p | 20.50p | 17.50p | 19.00p | 0 |
07/02/2011 | 19.00p | 20.50p | 17.50p | 19.00p | 0 |
04/02/2011 | 19.00p | 20.50p | 17.50p | 19.00p | 0 |
03/02/2011 | 19.00p | 20.50p | 18.00p | 19.00p | 0 |
02/02/2011 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
01/02/2011 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
31/01/2011 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
28/01/2011 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
27/01/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 25000 |
26/01/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
25/01/2011 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
24/01/2011 | 19.50p | 20.50p | 18.00p | 19.00p | 1000 |
21/01/2011 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
20/01/2011 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
19/01/2011 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
18/01/2011 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
17/01/2011 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
14/01/2011 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
13/01/2011 | 19.50p | 20.50p | 18.50p | 19.50p | 0 |
12/01/2011 | 19.50p | 20.50p | 18.50p | 19.50p | 0 |
11/01/2011 | 19.50p | 20.50p | 18.50p | 19.50p | 0 |
10/01/2011 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
07/01/2011 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
06/01/2011 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
05/01/2011 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
04/01/2011 | 19.00p | 19.70p | 18.50p | 19.50p | 2480 |
31/12/2010 | 19.00p | 19.50p | 18.50p | 19.00p | 0 |
30/12/2010 | 18.50p | 20.50p | 18.50p | 19.00p | 0 |
29/12/2010 | 18.50p | 18.50p | 17.50p | 18.50p | 0 |
24/12/2010 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
23/12/2010 | 18.00p | 19.50p | 18.00p | 18.50p | 0 |
22/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
21/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
20/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
17/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
16/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
15/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
14/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 50000 |
13/12/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
*Close Price adjusted for both dividends and splits