Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 19.38p | 20.86p | 19.38p | 20.31p | 17875 |
18/10/2011 | 19.38p | 19.48p | 19.38p | 19.38p | 0 |
17/10/2011 | 19.38p | 19.48p | 19.38p | 19.38p | 0 |
14/10/2011 | 19.38p | 19.48p | 19.38p | 19.38p | 2167 |
13/10/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 0 |
12/10/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 0 |
11/10/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 0 |
10/10/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 0 |
07/10/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 0 |
06/10/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 0 |
05/10/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 0 |
04/10/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 0 |
03/10/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 0 |
30/09/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 1083 |
29/09/2011 | 19.38p | 19.66p | 19.38p | 19.38p | 0 |
28/09/2011 | 19.38p | 19.66p | 19.38p | 19.38p | 508 |
27/09/2011 | 19.38p | 19.66p | 19.38p | 19.38p | 0 |
26/09/2011 | 19.38p | 19.66p | 19.38p | 19.38p | 0 |
23/09/2011 | 19.38p | 19.66p | 19.38p | 19.38p | 457 |
22/09/2011 | 19.38p | 19.66p | 19.38p | 19.38p | 128 |
21/09/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 0 |
20/09/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 0 |
19/09/2011 | 19.38p | 19.38p | 18.55p | 19.38p | 5996 |
16/09/2011 | 19.38p | 19.75p | 19.38p | 19.38p | 1012 |
15/09/2011 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
14/09/2011 | 19.38p | 19.48p | 19.38p | 19.38p | 0 |
13/09/2011 | 19.38p | 19.48p | 19.38p | 19.38p | 0 |
12/09/2011 | 19.38p | 19.48p | 19.38p | 19.38p | 0 |
09/09/2011 | 19.38p | 19.48p | 19.38p | 19.38p | 0 |
08/09/2011 | 19.38p | 19.48p | 19.38p | 19.38p | 0 |
07/09/2011 | 19.38p | 19.48p | 19.38p | 19.38p | 1083 |
06/09/2011 | 19.38p | 19.48p | 18.46p | 19.38p | 0 |
05/09/2011 | 19.38p | 19.48p | 18.46p | 19.38p | 0 |
02/09/2011 | 19.38p | 19.48p | 18.46p | 19.38p | 43333 |
01/09/2011 | 19.38p | 22.15p | 19.38p | 19.38p | 0 |
31/08/2011 | 19.38p | 22.15p | 19.38p | 19.38p | 0 |
30/08/2011 | 19.38p | 22.15p | 19.38p | 19.38p | 0 |
26/08/2011 | 19.38p | 22.15p | 19.38p | 19.38p | 0 |
25/08/2011 | 22.15p | 22.15p | 19.38p | 19.38p | 16391 |
24/08/2011 | 22.15p | 22.15p | 21.42p | 22.15p | 0 |
23/08/2011 | 22.15p | 22.15p | 21.42p | 22.15p | 0 |
22/08/2011 | 22.15p | 22.15p | 21.42p | 22.15p | 5119 |
19/08/2011 | 22.15p | 22.37p | 22.15p | 22.15p | 0 |
18/08/2011 | 22.15p | 22.37p | 22.15p | 22.15p | 4333 |
17/08/2011 | 22.15p | 22.37p | 22.15p | 22.15p | 7204 |
16/08/2011 | 22.15p | 22.15p | 21.69p | 22.15p | 5417 |
15/08/2011 | 23.54p | 23.54p | 21.69p | 22.15p | 1625 |
12/08/2011 | 23.54p | 23.54p | 23.54p | 23.54p | 0 |
11/08/2011 | 23.54p | 23.54p | 23.54p | 23.54p | 0 |
10/08/2011 | 23.54p | 24.46p | 23.54p | 23.54p | 0 |
09/08/2011 | 23.54p | 24.46p | 23.54p | 23.54p | 0 |
08/08/2011 | 24.46p | 24.46p | 23.08p | 24.46p | 0 |
05/08/2011 | 24.46p | 24.46p | 23.08p | 24.46p | 3412 |
04/08/2011 | 24.46p | 24.46p | 24.46p | 24.46p | 0 |
03/08/2011 | 24.46p | 24.46p | 24.46p | 24.46p | 0 |
02/08/2011 | 24.46p | 24.46p | 24.00p | 24.46p | 0 |
01/08/2011 | 24.00p | 24.46p | 24.00p | 24.46p | 22750 |
29/07/2011 | 24.00p | 24.92p | 23.54p | 24.00p | 0 |
28/07/2011 | 24.00p | 24.92p | 23.54p | 24.00p | 0 |
27/07/2011 | 23.54p | 24.92p | 23.54p | 24.00p | 5417 |
26/07/2011 | 22.15p | 23.54p | 22.00p | 23.54p | 10833 |
25/07/2011 | 22.15p | 24.46p | 22.00p | 22.15p | 0 |
22/07/2011 | 24.46p | 24.46p | 22.00p | 22.15p | 6942 |
21/07/2011 | 22.15p | 25.85p | 22.15p | 22.15p | 0 |
20/07/2011 | 25.85p | 25.85p | 22.15p | 22.15p | 0 |
19/07/2011 | 25.85p | 25.85p | 24.00p | 25.85p | 586 |
18/07/2011 | 25.85p | 25.85p | 25.85p | 25.85p | 0 |
15/07/2011 | 25.85p | 25.85p | 25.85p | 25.85p | 0 |
14/07/2011 | 25.85p | 26.31p | 25.85p | 25.85p | 0 |
13/07/2011 | 25.85p | 26.31p | 25.85p | 25.85p | 0 |
12/07/2011 | 25.85p | 26.31p | 25.85p | 25.85p | 0 |
11/07/2011 | 25.85p | 26.31p | 25.85p | 25.85p | 0 |
08/07/2011 | 26.31p | 26.31p | 25.85p | 25.85p | 0 |
07/07/2011 | 26.31p | 26.77p | 24.22p | 26.31p | 0 |
06/07/2011 | 26.31p | 26.77p | 24.22p | 26.31p | 0 |
05/07/2011 | 26.31p | 26.77p | 24.22p | 26.31p | 0 |
04/07/2011 | 26.31p | 26.77p | 24.22p | 26.31p | 0 |
01/07/2011 | 26.77p | 26.77p | 24.22p | 26.31p | 0 |
30/06/2011 | 26.77p | 26.77p | 24.22p | 26.77p | 0 |
29/06/2011 | 26.77p | 26.77p | 24.22p | 26.77p | 0 |
28/06/2011 | 26.77p | 26.77p | 24.22p | 26.77p | 0 |
27/06/2011 | 26.77p | 26.77p | 24.22p | 26.77p | 2167 |
24/06/2011 | 26.77p | 26.77p | 24.22p | 26.77p | 217 |
23/06/2011 | 26.77p | 26.77p | 26.77p | 26.77p | 0 |
22/06/2011 | 26.77p | 26.77p | 26.77p | 26.77p | 3250 |
21/06/2011 | 26.77p | 26.77p | 26.77p | 26.77p | 0 |
20/06/2011 | 26.77p | 26.77p | 26.77p | 26.77p | 0 |
17/06/2011 | 26.77p | 26.77p | 26.77p | 26.77p | 0 |
16/06/2011 | 26.77p | 26.77p | 26.77p | 26.77p | 0 |
15/06/2011 | 26.77p | 27.23p | 26.77p | 26.77p | 0 |
14/06/2011 | 26.77p | 27.23p | 26.77p | 26.77p | 0 |
13/06/2011 | 27.23p | 27.23p | 26.77p | 26.77p | 0 |
10/06/2011 | 27.23p | 27.23p | 27.23p | 27.23p | 0 |
09/06/2011 | 27.23p | 27.23p | 27.23p | 27.23p | 0 |
08/06/2011 | 27.23p | 27.23p | 27.23p | 27.23p | 0 |
07/06/2011 | 27.23p | 27.23p | 27.23p | 27.23p | 0 |
06/06/2011 | 27.23p | 27.23p | 27.23p | 27.23p | 0 |
03/06/2011 | 27.23p | 27.23p | 27.23p | 27.23p | 1083 |
02/06/2011 | 27.23p | 27.23p | 27.23p | 27.23p | 0 |
01/06/2011 | 27.23p | 27.23p | 27.23p | 27.23p | 662 |
31/05/2011 | 27.23p | 27.69p | 25.85p | 27.23p | 0 |
27/05/2011 | 27.23p | 27.69p | 25.85p | 27.23p | 0 |
26/05/2011 | 27.23p | 27.69p | 25.85p | 27.23p | 0 |
25/05/2011 | 27.23p | 27.69p | 25.85p | 27.23p | 0 |
24/05/2011 | 27.69p | 27.69p | 25.85p | 27.23p | 1083 |
23/05/2011 | 27.69p | 28.15p | 24.92p | 27.69p | 0 |
20/05/2011 | 27.69p | 28.15p | 24.92p | 27.69p | 15738 |
19/05/2011 | 27.69p | 28.15p | 27.69p | 27.69p | 1722 |
18/05/2011 | 27.69p | 27.69p | 25.85p | 27.69p | 542 |
17/05/2011 | 27.69p | 27.69p | 25.85p | 27.69p | 231 |
16/05/2011 | 27.69p | 27.69p | 27.51p | 27.69p | 3635 |
13/05/2011 | 30.00p | 30.92p | 25.85p | 27.69p | 12249 |
12/05/2011 | 30.92p | 31.85p | 29.54p | 30.92p | 0 |
11/05/2011 | 30.92p | 31.85p | 29.54p | 30.92p | 0 |
10/05/2011 | 30.92p | 31.85p | 29.54p | 30.92p | 0 |
09/05/2011 | 30.92p | 31.85p | 29.54p | 30.92p | 0 |
06/05/2011 | 31.85p | 31.85p | 29.54p | 30.92p | 4029 |
05/05/2011 | 31.85p | 31.85p | 31.62p | 31.85p | 0 |
04/05/2011 | 31.85p | 31.85p | 31.62p | 31.85p | 315 |
03/05/2011 | 34.15p | 34.15p | 30.46p | 31.85p | 5647 |
28/04/2011 | 33.23p | 34.15p | 32.12p | 34.15p | 118 |
27/04/2011 | 33.23p | 33.23p | 32.12p | 33.23p | 0 |
26/04/2011 | 33.23p | 33.23p | 32.12p | 33.23p | 0 |
21/04/2011 | 33.23p | 33.23p | 32.12p | 33.23p | 650 |
20/04/2011 | 34.62p | 34.62p | 32.31p | 33.23p | 1083 |
19/04/2011 | 35.08p | 35.08p | 33.23p | 34.62p | 1083 |
18/04/2011 | 36.46p | 36.46p | 32.31p | 35.08p | 4333 |
15/04/2011 | 36.92p | 36.92p | 34.15p | 36.46p | 1016 |
14/04/2011 | 36.92p | 38.31p | 36.92p | 36.92p | 88 |
13/04/2011 | 36.92p | 38.68p | 36.00p | 36.92p | 0 |
12/04/2011 | 37.85p | 38.68p | 36.00p | 36.92p | 3250 |
11/04/2011 | 37.85p | 40.15p | 36.92p | 37.85p | 0 |
08/04/2011 | 40.15p | 40.15p | 36.92p | 37.85p | 812 |
07/04/2011 | 40.15p | 40.15p | 36.92p | 40.15p | 923 |
06/04/2011 | 40.15p | 40.15p | 37.85p | 40.15p | 0 |
05/04/2011 | 40.15p | 40.15p | 37.85p | 40.15p | 0 |
04/04/2011 | 40.15p | 40.15p | 37.85p | 40.15p | 0 |
01/04/2011 | 40.15p | 40.15p | 37.85p | 40.15p | 0 |
31/03/2011 | 40.15p | 40.15p | 37.85p | 40.15p | 0 |
30/03/2011 | 40.15p | 40.15p | 37.85p | 40.15p | 0 |
29/03/2011 | 40.15p | 40.15p | 37.85p | 40.15p | 0 |
28/03/2011 | 40.15p | 40.15p | 37.85p | 40.15p | 1113 |
25/03/2011 | 41.08p | 41.08p | 38.77p | 40.15p | 1068 |
24/03/2011 | 41.31p | 41.31p | 40.15p | 41.08p | 0 |
23/03/2011 | 40.15p | 41.31p | 40.15p | 41.31p | 1083 |
22/03/2011 | 40.85p | 40.85p | 37.89p | 40.15p | 3480 |
21/03/2011 | 40.85p | 41.31p | 38.77p | 40.85p | 0 |
18/03/2011 | 40.85p | 41.31p | 38.77p | 40.85p | 0 |
17/03/2011 | 40.85p | 41.31p | 38.77p | 40.85p | 0 |
16/03/2011 | 41.31p | 41.31p | 38.77p | 40.85p | 1644 |
15/03/2011 | 41.31p | 41.54p | 39.69p | 41.31p | 0 |
14/03/2011 | 41.31p | 41.54p | 39.69p | 41.31p | 0 |
11/03/2011 | 41.31p | 41.54p | 39.69p | 41.31p | 0 |
10/03/2011 | 41.54p | 41.54p | 39.69p | 41.31p | 0 |
09/03/2011 | 44.31p | 41.54p | 39.69p | 41.54p | 10833 |
08/03/2011 | 42.92p | 44.31p | 41.54p | 44.31p | 2171 |
07/03/2011 | 44.77p | 44.31p | 41.60p | 44.31p | 677 |
04/03/2011 | 44.77p | 44.77p | 41.63p | 44.77p | 4396 |
03/03/2011 | 44.77p | 44.77p | 41.73p | 44.77p | 0 |
02/03/2011 | 44.77p | 44.77p | 41.73p | 44.77p | 2708 |
01/03/2011 | 43.85p | 44.77p | 41.73p | 44.77p | 2011 |
28/02/2011 | 43.85p | 43.85p | 41.72p | 43.85p | 358 |
25/02/2011 | 43.85p | 46.15p | 43.85p | 43.85p | 0 |
24/02/2011 | 43.85p | 44.49p | 43.85p | 43.85p | 1083 |
23/02/2011 | 43.85p | 43.85p | 41.63p | 43.85p | 2167 |
22/02/2011 | 43.85p | 44.51p | 41.63p | 43.85p | 0 |
21/02/2011 | 43.85p | 44.51p | 41.63p | 43.85p | 3470 |
18/02/2011 | 43.85p | 44.51p | 43.85p | 43.85p | 975 |
17/02/2011 | 43.85p | 44.51p | 43.85p | 43.85p | 2325 |
16/02/2011 | 44.31p | 44.58p | 41.54p | 43.85p | 15326 |
15/02/2011 | 44.77p | 44.31p | 41.54p | 44.31p | 2947 |
14/02/2011 | 46.15p | 46.15p | 44.77p | 46.15p | 1076 |
11/02/2011 | 44.36p | 46.33p | 44.31p | 46.15p | 10203 |
10/02/2011 | 48.00p | 48.00p | 46.15p | 48.00p | 0 |
09/02/2011 | 46.15p | 48.00p | 46.15p | 48.00p | 934 |
08/02/2011 | 48.18p | 48.18p | 48.00p | 48.00p | 812 |
07/02/2011 | 46.15p | 48.28p | 46.15p | 48.00p | 7139 |
04/02/2011 | 48.00p | 49.11p | 45.23p | 48.00p | 23962 |
03/02/2011 | 51.92p | 51.92p | 46.62p | 50.31p | 21396 |
02/02/2011 | 54.32p | 56.52p | 50.77p | 51.69p | 127931 |
01/02/2011 | 55.38p | 58.06p | 50.77p | 54.00p | 67669 |
31/01/2011 | 88.62p | 97.85p | 86.47p | 95.54p | 49036 |
28/01/2011 | 83.08p | 91.86p | 83.08p | 88.62p | 6618 |
27/01/2011 | 83.08p | 86.62p | 83.08p | 83.08p | 488 |
26/01/2011 | 79.85p | 83.08p | 79.85p | 83.08p | 10833 |
25/01/2011 | 79.85p | 81.39p | 79.85p | 79.85p | 2112 |
24/01/2011 | 78.92p | 81.83p | 78.92p | 79.85p | 2167 |
21/01/2011 | 78.92p | 78.92p | 74.77p | 78.92p | 542 |
20/01/2011 | 78.92p | 78.92p | 74.85p | 78.92p | 1354 |
19/01/2011 | 79.85p | 80.75p | 76.62p | 78.92p | 3806 |
18/01/2011 | 79.85p | 79.85p | 79.85p | 79.85p | 0 |
17/01/2011 | 81.23p | 83.08p | 77.54p | 79.85p | 3594 |
14/01/2011 | 83.59p | 83.59p | 83.08p | 83.08p | 1780 |
13/01/2011 | 82.62p | 83.59p | 81.78p | 83.08p | 5579 |
12/01/2011 | 81.78p | 83.08p | 81.78p | 83.08p | 812 |
11/01/2011 | 83.08p | 83.08p | 81.23p | 83.08p | 0 |
10/01/2011 | 83.08p | 83.08p | 81.23p | 83.08p | 1020 |
07/01/2011 | 83.08p | 83.08p | 81.78p | 83.08p | 2052 |
06/01/2011 | 83.08p | 83.08p | 81.78p | 83.08p | 271 |
05/01/2011 | 85.85p | 85.85p | 83.54p | 83.54p | 1193 |
*Close Price adjusted for both dividends and splits