Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2010 | 28.50p | 28.50p | 25.00p | 28.00p | 38750 |
03/12/2010 | 28.50p | 28.50p | 28.00p | 28.50p | 179 |
02/12/2010 | 29.00p | 29.00p | 28.00p | 28.50p | 12922 |
01/12/2010 | 29.00p | 29.00p | 28.00p | 29.00p | 21064 |
30/11/2010 | 25.00p | 33.00p | 24.40p | 29.00p | 77838 |
29/11/2010 | 23.00p | 26.00p | 22.40p | 25.00p | 36419 |
26/11/2010 | 23.00p | 23.00p | 22.90p | 23.00p | 12782 |
25/11/2010 | 23.00p | 23.00p | 22.90p | 23.00p | 3442 |
24/11/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 40 |
23/11/2010 | 23.00p | 23.00p | 22.80p | 23.00p | 7501 |
22/11/2010 | 23.00p | 23.00p | 22.90p | 23.00p | 3813 |
19/11/2010 | 23.00p | 24.00p | 22.90p | 23.00p | 4374 |
18/11/2010 | 22.50p | 23.50p | 22.35p | 23.00p | 11258 |
17/11/2010 | 22.50p | 22.50p | 22.40p | 22.50p | 8840 |
16/11/2010 | 22.50p | 22.50p | 22.40p | 22.50p | 1830 |
15/11/2010 | 22.50p | 24.00p | 22.10p | 22.50p | 32604 |
12/11/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 35328 |
11/11/2010 | 24.00p | 24.00p | 21.00p | 22.50p | 10933 |
10/11/2010 | 24.00p | 24.00p | 22.00p | 24.00p | 9371 |
09/11/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
08/11/2010 | 24.50p | 24.50p | 22.50p | 24.00p | 10391 |
05/11/2010 | 24.50p | 24.50p | 24.00p | 24.50p | 516 |
04/11/2010 | 24.50p | 24.50p | 24.25p | 24.50p | 525 |
03/11/2010 | 25.50p | 25.50p | 22.00p | 24.50p | 35809 |
02/11/2010 | 25.00p | 25.50p | 23.50p | 25.50p | 6912 |
01/11/2010 | 25.50p | 25.50p | 22.00p | 25.00p | 6900 |
29/10/2010 | 27.75p | 27.75p | 25.50p | 25.50p | 4860 |
28/10/2010 | 28.25p | 28.25p | 27.75p | 27.75p | 2522 |
27/10/2010 | 29.50p | 29.50p | 28.00p | 28.25p | 68186 |
26/10/2010 | 30.50p | 30.50p | 29.00p | 29.50p | 13523 |
25/10/2010 | 27.50p | 32.00p | 27.50p | 30.50p | 57285 |
22/10/2010 | 27.50p | 27.50p | 27.05p | 27.50p | 8274 |
21/10/2010 | 27.50p | 27.50p | 26.03p | 27.50p | 5446 |
20/10/2010 | 29.00p | 29.00p | 26.00p | 27.50p | 10546 |
19/10/2010 | 29.00p | 29.34p | 28.02p | 29.00p | 4399 |
18/10/2010 | 28.50p | 29.34p | 28.50p | 29.00p | 3676 |
15/10/2010 | 29.50p | 29.50p | 22.00p | 29.00p | 31592 |
14/10/2010 | 29.50p | 29.69p | 29.00p | 29.50p | 3250 |
13/10/2010 | 30.00p | 30.00p | 27.00p | 29.50p | 6649 |
12/10/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
11/10/2010 | 29.00p | 31.40p | 28.00p | 30.00p | 42238 |
08/10/2010 | 30.50p | 30.50p | 28.00p | 29.00p | 41407 |
07/10/2010 | 31.00p | 36.00p | 28.30p | 30.50p | 85327 |
06/10/2010 | 31.00p | 31.00p | 30.50p | 31.00p | 0 |
05/10/2010 | 30.50p | 31.40p | 30.00p | 31.00p | 3180 |
04/10/2010 | 30.50p | 31.00p | 30.20p | 30.50p | 10300 |
01/10/2010 | 30.50p | 30.50p | 29.03p | 30.50p | 8648 |
30/09/2010 | 31.50p | 31.50p | 28.50p | 30.50p | 12003 |
29/09/2010 | 34.00p | 34.00p | 30.00p | 31.50p | 17731 |
28/09/2010 | 34.50p | 34.50p | 33.00p | 34.00p | 5000 |
27/09/2010 | 36.00p | 36.00p | 32.00p | 34.50p | 41541 |
24/09/2010 | 45.00p | 49.00p | 33.00p | 35.50p | 108337 |
23/09/2010 | 42.50p | 42.50p | 40.50p | 42.50p | 518 |
22/09/2010 | 43.50p | 43.50p | 40.35p | 42.50p | 18931 |
21/09/2010 | 43.50p | 43.75p | 41.00p | 43.50p | 23756 |
20/09/2010 | 47.50p | 47.50p | 38.00p | 43.50p | 26766 |
17/09/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
16/09/2010 | 47.50p | 47.50p | 46.65p | 47.50p | 12707 |
15/09/2010 | 49.00p | 49.00p | 45.00p | 47.50p | 15622 |
14/09/2010 | 58.50p | 59.97p | 42.00p | 49.00p | 68717 |
13/09/2010 | 41.50p | 59.00p | 41.50p | 58.50p | 61849 |
10/09/2010 | 41.50p | 43.60p | 40.10p | 41.50p | 5750 |
09/09/2010 | 41.50p | 43.60p | 41.50p | 41.50p | 6180 |
08/09/2010 | 41.50p | 41.80p | 41.50p | 41.50p | 1181 |
07/09/2010 | 41.50p | 41.80p | 41.50p | 41.50p | 894 |
06/09/2010 | 41.50p | 41.50p | 38.70p | 41.50p | 3094 |
03/09/2010 | 44.00p | 44.00p | 38.70p | 41.50p | 5605 |
02/09/2010 | 41.50p | 44.00p | 41.00p | 44.00p | 3000 |
01/09/2010 | 39.00p | 43.00p | 39.00p | 41.50p | 8340 |
31/08/2010 | 39.00p | 39.40p | 39.00p | 39.00p | 10000 |
27/08/2010 | 39.00p | 39.40p | 38.00p | 39.00p | 9220 |
26/08/2010 | 40.50p | 40.50p | 38.00p | 39.00p | 9500 |
25/08/2010 | 40.50p | 40.60p | 40.50p | 40.50p | 583 |
24/08/2010 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
23/08/2010 | 40.50p | 40.50p | 38.25p | 40.50p | 110 |
20/08/2010 | 40.50p | 40.90p | 38.00p | 40.50p | 3716 |
19/08/2010 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
18/08/2010 | 40.50p | 40.50p | 38.00p | 40.50p | 12655 |
17/08/2010 | 40.50p | 41.30p | 39.00p | 40.50p | 10820 |
16/08/2010 | 40.50p | 41.30p | 39.00p | 40.50p | 2547 |
13/08/2010 | 40.50p | 41.30p | 39.00p | 40.50p | 6300 |
12/08/2010 | 41.50p | 41.50p | 39.00p | 40.50p | 6999 |
11/08/2010 | 40.50p | 41.50p | 40.50p | 41.50p | 4805 |
10/08/2010 | 41.50p | 42.00p | 38.80p | 40.50p | 6060 |
09/08/2010 | 41.50p | 41.50p | 40.50p | 41.50p | 5097 |
06/08/2010 | 42.50p | 42.50p | 40.00p | 41.50p | 17072 |
05/08/2010 | 41.50p | 44.00p | 41.40p | 42.50p | 21376 |
04/08/2010 | 35.00p | 43.90p | 35.00p | 41.50p | 54437 |
03/08/2010 | 35.00p | 38.90p | 35.00p | 35.00p | 742 |
02/08/2010 | 35.00p | 37.00p | 31.80p | 35.00p | 1844 |
30/07/2010 | 35.00p | 39.00p | 34.00p | 35.00p | 48716 |
29/07/2010 | 32.50p | 35.00p | 32.50p | 35.00p | 4996 |
28/07/2010 | 33.00p | 34.00p | 32.50p | 32.50p | 17179 |
27/07/2010 | 34.50p | 34.50p | 32.50p | 33.00p | 1473 |
26/07/2010 | 35.50p | 35.50p | 33.10p | 34.50p | 4098 |
23/07/2010 | 33.00p | 36.00p | 33.00p | 35.50p | 19982 |
22/07/2010 | 32.50p | 34.20p | 32.50p | 32.50p | 8956 |
21/07/2010 | 32.50p | 33.00p | 32.50p | 32.50p | 5231 |
20/07/2010 | 32.50p | 34.25p | 32.50p | 32.50p | 1461 |
19/07/2010 | 35.50p | 35.50p | 32.00p | 32.50p | 3060 |
16/07/2010 | 37.00p | 37.50p | 35.50p | 35.50p | 4784 |
15/07/2010 | 32.50p | 38.75p | 31.50p | 37.00p | 151925 |
14/07/2010 | 28.50p | 28.50p | 27.50p | 28.50p | 5000 |
13/07/2010 | 29.50p | 29.50p | 25.00p | 28.50p | 19199 |
12/07/2010 | 29.50p | 29.50p | 26.00p | 29.50p | 5836 |
09/07/2010 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
08/07/2010 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
07/07/2010 | 29.50p | 29.50p | 29.00p | 29.50p | 108 |
06/07/2010 | 29.50p | 29.70p | 29.40p | 29.50p | 18509 |
05/07/2010 | 29.50p | 29.98p | 29.00p | 29.50p | 3485 |
02/07/2010 | 29.50p | 29.98p | 29.40p | 29.50p | 10047 |
01/07/2010 | 29.50p | 29.98p | 29.00p | 29.50p | 12052 |
30/06/2010 | 29.50p | 30.00p | 29.35p | 29.50p | 750 |
29/06/2010 | 30.50p | 30.50p | 29.50p | 29.50p | 5000 |
28/06/2010 | 30.50p | 30.68p | 30.00p | 30.50p | 28410 |
25/06/2010 | 31.25p | 31.25p | 30.50p | 30.50p | 431 |
24/06/2010 | 31.25p | 31.50p | 31.18p | 31.25p | 10266 |
23/06/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
22/06/2010 | 31.25p | 31.25p | 31.00p | 31.25p | 16563 |
21/06/2010 | 31.25p | 31.25p | 31.00p | 31.25p | 5102 |
18/06/2010 | 31.25p | 31.25p | 31.00p | 31.25p | 5893 |
17/06/2010 | 31.25p | 31.25p | 31.00p | 31.25p | 13605 |
16/06/2010 | 31.50p | 31.50p | 31.00p | 31.25p | 70477 |
15/06/2010 | 31.50p | 31.50p | 31.00p | 31.50p | 4243 |
14/06/2010 | 31.50p | 31.50p | 31.00p | 31.50p | 11340 |
11/06/2010 | 32.00p | 32.00p | 31.00p | 31.50p | 25000 |
10/06/2010 | 32.00p | 32.00p | 32.00p | 32.00p | 2139 |
09/06/2010 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
08/06/2010 | 32.00p | 32.50p | 31.00p | 32.00p | 36821 |
07/06/2010 | 32.50p | 32.60p | 30.50p | 32.00p | 31695 |
04/06/2010 | 36.50p | 36.50p | 32.00p | 32.50p | 34600 |
03/06/2010 | 36.50p | 36.50p | 35.00p | 36.50p | 1034 |
02/06/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
01/06/2010 | 36.50p | 36.50p | 35.00p | 36.50p | 5974 |
28/05/2010 | 36.50p | 36.50p | 35.00p | 36.50p | 9898 |
27/05/2010 | 36.50p | 36.50p | 35.00p | 36.50p | 4187 |
26/05/2010 | 38.00p | 38.00p | 36.00p | 36.50p | 17976 |
25/05/2010 | 38.50p | 38.50p | 37.00p | 38.00p | 1731 |
24/05/2010 | 38.00p | 38.50p | 36.00p | 38.50p | 17026 |
21/05/2010 | 37.50p | 38.00p | 37.50p | 38.00p | 9820 |
20/05/2010 | 35.50p | 38.50p | 35.50p | 38.50p | 40248 |
19/05/2010 | 36.50p | 36.00p | 35.50p | 35.50p | 14427 |
18/05/2010 | 39.00p | 39.00p | 35.00p | 36.50p | 20620 |
17/05/2010 | 39.00p | 39.00p | 36.00p | 39.00p | 9786 |
14/05/2010 | 40.00p | 40.00p | 36.00p | 39.00p | 20042 |
13/05/2010 | 40.00p | 40.00p | 38.30p | 40.00p | 3401 |
12/05/2010 | 39.00p | 40.00p | 38.30p | 40.00p | 8183 |
11/05/2010 | 41.00p | 41.00p | 37.00p | 39.50p | 19876 |
10/05/2010 | 42.50p | 41.90p | 38.00p | 41.00p | 20650 |
07/05/2010 | 44.00p | 43.30p | 40.00p | 42.50p | 15899 |
06/05/2010 | 45.50p | 45.50p | 43.00p | 44.00p | 10785 |
05/05/2010 | 45.50p | 45.50p | 43.00p | 45.50p | 54097 |
04/05/2010 | 46.00p | 46.00p | 43.00p | 45.50p | 37986 |
30/04/2010 | 43.00p | 46.00p | 42.03p | 46.00p | 22711 |
29/04/2010 | 45.00p | 45.00p | 42.03p | 43.00p | 47818 |
28/04/2010 | 52.50p | 52.50p | 42.00p | 45.00p | 106868 |
27/04/2010 | 65.00p | 65.00p | 48.12p | 52.50p | 287038 |
26/04/2010 | 52.50p | 70.00p | 51.50p | 65.00p | 430145 |
23/04/2010 | 51.50p | 55.00p | 50.00p | 52.50p | 41805 |
22/04/2010 | 51.50p | 51.50p | 48.70p | 51.50p | 9225 |
21/04/2010 | 51.50p | 51.50p | 48.50p | 51.50p | 21783 |
20/04/2010 | 51.50p | 51.50p | 48.50p | 51.50p | 18831 |
19/04/2010 | 51.50p | 51.50p | 51.50p | 51.50p | 4536 |
16/04/2010 | 50.50p | 51.50p | 48.25p | 51.50p | 5520 |
15/04/2010 | 51.50p | 51.50p | 48.00p | 50.50p | 49356 |
14/04/2010 | 46.00p | 54.90p | 46.00p | 51.50p | 98327 |
13/04/2010 | 46.50p | 50.00p | 45.00p | 46.00p | 29501 |
12/04/2010 | 45.00p | 47.00p | 45.00p | 46.50p | 7211 |
09/04/2010 | 45.00p | 45.00p | 42.80p | 45.00p | 8733 |
08/04/2010 | 45.00p | 45.00p | 42.75p | 45.00p | 1516 |
07/04/2010 | 45.00p | 45.80p | 42.75p | 45.00p | 41849 |
06/04/2010 | 45.00p | 45.00p | 42.75p | 45.00p | 1000 |
01/04/2010 | 45.00p | 45.00p | 42.50p | 45.00p | 6235 |
31/03/2010 | 45.00p | 45.00p | 42.75p | 45.00p | 6990 |
30/03/2010 | 45.50p | 45.50p | 45.00p | 45.00p | 0 |
29/03/2010 | 45.50p | 47.00p | 43.50p | 45.50p | 3068 |
26/03/2010 | 45.50p | 45.70p | 43.00p | 45.50p | 25235 |
25/03/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
24/03/2010 | 44.00p | 45.80p | 44.00p | 45.50p | 25300 |
23/03/2010 | 45.50p | 45.50p | 40.00p | 44.00p | 45920 |
22/03/2010 | 45.50p | 45.50p | 43.00p | 45.50p | 4707 |
19/03/2010 | 46.50p | 46.50p | 43.00p | 45.50p | 8691 |
18/03/2010 | 46.50p | 46.50p | 45.00p | 46.50p | 12049 |
17/03/2010 | 46.50p | 46.50p | 43.00p | 46.50p | 11204 |
16/03/2010 | 46.50p | 46.50p | 45.00p | 46.50p | 3690 |
15/03/2010 | 46.50p | 46.50p | 45.00p | 46.50p | 4249 |
12/03/2010 | 46.50p | 46.50p | 45.00p | 46.50p | 500 |
11/03/2010 | 46.50p | 46.50p | 45.00p | 46.50p | 4506 |
10/03/2010 | 46.50p | 46.50p | 45.00p | 46.50p | 1180 |
09/03/2010 | 46.50p | 47.00p | 46.00p | 46.50p | 12480 |
08/03/2010 | 46.50p | 47.00p | 45.00p | 46.50p | 555 |
05/03/2010 | 46.50p | 46.50p | 46.40p | 46.50p | 1000 |
04/03/2010 | 47.50p | 48.00p | 44.00p | 46.50p | 8848 |
03/03/2010 | 47.50p | 47.50p | 47.00p | 47.50p | 1207 |
02/03/2010 | 47.50p | 47.50p | 47.00p | 47.50p | 3334 |
01/03/2010 | 52.50p | 52.50p | 47.00p | 47.50p | 29602 |
26/02/2010 | 57.50p | 57.50p | 50.00p | 52.50p | 57212 |
25/02/2010 | 49.00p | 49.80p | 48.00p | 49.50p | 28387 |
24/02/2010 | 49.00p | 49.00p | 48.30p | 49.00p | 4000 |
23/02/2010 | 49.00p | 49.00p | 48.04p | 49.00p | 25 |
*Close Price adjusted for both dividends and splits