Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/10/2011 | 29.00p | 29.00p | 26.50p | 29.00p | 0 |
14/10/2011 | 29.00p | 29.00p | 26.50p | 29.00p | 0 |
13/10/2011 | 29.00p | 29.00p | 26.50p | 29.00p | 0 |
12/10/2011 | 26.50p | 29.00p | 26.50p | 29.00p | 1784 |
11/10/2011 | 29.50p | 29.50p | 26.25p | 26.50p | 28787 |
10/10/2011 | 29.50p | 29.55p | 29.50p | 29.50p | 7500 |
07/10/2011 | 30.00p | 30.00p | 29.50p | 29.50p | 1000 |
06/10/2011 | 29.50p | 30.88p | 29.50p | 30.00p | 47000 |
05/10/2011 | 29.00p | 34.25p | 29.00p | 29.50p | 0 |
04/10/2011 | 34.25p | 34.25p | 29.00p | 29.00p | 6000 |
03/10/2011 | 36.00p | 36.00p | 34.00p | 34.25p | 5355 |
30/09/2011 | 34.50p | 36.00p | 34.50p | 36.00p | 40 |
29/09/2011 | 36.00p | 36.00p | 35.00p | 35.50p | 1572 |
28/09/2011 | 37.00p | 37.00p | 36.00p | 36.00p | 0 |
27/09/2011 | 37.00p | 37.00p | 36.00p | 37.00p | 2500 |
26/09/2011 | 36.50p | 37.00p | 36.00p | 37.00p | 400 |
23/09/2011 | 37.00p | 37.10p | 36.00p | 37.00p | 5226 |
22/09/2011 | 39.00p | 39.10p | 37.00p | 37.00p | 17633 |
21/09/2011 | 40.00p | 40.00p | 38.00p | 39.00p | 403 |
20/09/2011 | 42.00p | 42.00p | 40.00p | 40.00p | 0 |
19/09/2011 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
16/09/2011 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
15/09/2011 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
14/09/2011 | 42.00p | 42.00p | 41.00p | 42.00p | 1115 |
13/09/2011 | 42.00p | 42.00p | 41.00p | 42.00p | 1115 |
12/09/2011 | 42.00p | 42.00p | 41.00p | 42.00p | 1115 |
09/09/2011 | 41.75p | 42.00p | 41.00p | 42.00p | 2585 |
08/09/2011 | 41.25p | 41.80p | 41.25p | 41.75p | 16696 |
07/09/2011 | 41.25p | 42.40p | 40.00p | 41.25p | 4614 |
06/09/2011 | 40.50p | 41.25p | 40.40p | 41.25p | 21997 |
05/09/2011 | 40.50p | 40.50p | 40.00p | 40.50p | 85 |
02/09/2011 | 40.50p | 40.50p | 40.00p | 40.50p | 133 |
01/09/2011 | 41.25p | 41.25p | 35.00p | 40.50p | 162300 |
31/08/2011 | 40.00p | 40.50p | 40.00p | 40.50p | 7460 |
30/08/2011 | 40.00p | 40.90p | 39.00p | 40.00p | 3124 |
26/08/2011 | 40.00p | 40.90p | 39.00p | 40.00p | 0 |
25/08/2011 | 40.00p | 40.90p | 39.00p | 40.00p | 23126 |
24/08/2011 | 40.00p | 40.90p | 40.00p | 40.00p | 0 |
23/08/2011 | 40.00p | 40.90p | 40.00p | 40.00p | 32065 |
22/08/2011 | 40.00p | 40.90p | 40.00p | 40.00p | 11280 |
19/08/2011 | 40.00p | 40.90p | 40.00p | 40.00p | 39345 |
18/08/2011 | 40.00p | 40.90p | 39.00p | 40.00p | 85200 |
17/08/2011 | 40.00p | 40.90p | 40.00p | 40.00p | 116150 |
16/08/2011 | 40.00p | 40.00p | 34.91p | 40.00p | 1713290 |
15/08/2011 | 40.00p | 40.00p | 39.00p | 40.00p | 0 |
12/08/2011 | 40.00p | 40.00p | 39.00p | 40.00p | 533 |
11/08/2011 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
10/08/2011 | 39.50p | 40.13p | 39.10p | 40.00p | 11784 |
09/08/2011 | 40.00p | 40.00p | 39.50p | 39.50p | 5853 |
08/08/2011 | 40.25p | 40.25p | 39.50p | 40.00p | 1766 |
05/08/2011 | 42.50p | 42.50p | 40.00p | 40.25p | 8799 |
04/08/2011 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
03/08/2011 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
02/08/2011 | 42.50p | 42.50p | 41.00p | 42.50p | 803 |
01/08/2011 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
29/07/2011 | 42.50p | 42.50p | 41.00p | 42.50p | 110 |
28/07/2011 | 42.50p | 42.50p | 41.20p | 42.50p | 721 |
27/07/2011 | 42.50p | 42.50p | 41.00p | 42.50p | 0 |
26/07/2011 | 42.50p | 42.50p | 41.00p | 42.50p | 4000 |
25/07/2011 | 42.50p | 42.50p | 41.30p | 42.50p | 24347 |
22/07/2011 | 42.00p | 42.50p | 39.00p | 42.50p | 0 |
21/07/2011 | 40.50p | 42.00p | 39.00p | 42.00p | 0 |
20/07/2011 | 40.50p | 42.00p | 39.00p | 40.50p | 0 |
19/07/2011 | 41.50p | 42.00p | 39.00p | 40.50p | 0 |
18/07/2011 | 41.00p | 41.50p | 39.00p | 41.50p | 0 |
15/07/2011 | 41.50p | 41.50p | 39.00p | 41.00p | 12500 |
14/07/2011 | 42.00p | 42.00p | 41.50p | 41.50p | 39 |
13/07/2011 | 43.00p | 43.00p | 41.00p | 42.00p | 7500 |
12/07/2011 | 43.00p | 43.00p | 40.00p | 43.00p | 26728 |
11/07/2011 | 44.00p | 44.00p | 41.00p | 43.00p | 12274 |
08/07/2011 | 45.50p | 45.50p | 43.20p | 44.00p | 42000 |
07/07/2011 | 47.00p | 47.00p | 45.00p | 45.50p | 10085 |
06/07/2011 | 48.50p | 48.50p | 45.00p | 47.00p | 8576 |
05/07/2011 | 48.50p | 48.50p | 45.00p | 48.50p | 40266 |
04/07/2011 | 49.50p | 49.50p | 47.40p | 48.50p | 5000 |
01/07/2011 | 49.50p | 50.35p | 47.40p | 49.50p | 272 |
30/06/2011 | 49.50p | 49.50p | 47.75p | 49.50p | 100 |
29/06/2011 | 49.50p | 50.50p | 47.75p | 49.50p | 1647 |
28/06/2011 | 49.50p | 50.00p | 48.00p | 49.50p | 0 |
27/06/2011 | 50.00p | 50.00p | 48.00p | 50.00p | 6500 |
24/06/2011 | 50.00p | 50.00p | 48.50p | 50.00p | 5040 |
23/06/2011 | 50.00p | 50.00p | 48.60p | 50.00p | 1660 |
22/06/2011 | 50.00p | 50.00p | 48.60p | 50.00p | 13500 |
21/06/2011 | 50.00p | 51.40p | 48.60p | 50.00p | 17000 |
20/06/2011 | 47.50p | 49.20p | 46.40p | 48.00p | 39000 |
17/06/2011 | 47.50p | 47.85p | 47.50p | 47.50p | 1552 |
16/06/2011 | 47.50p | 47.50p | 47.40p | 47.50p | 1514 |
15/06/2011 | 47.50p | 47.50p | 47.40p | 47.50p | 10000 |
14/06/2011 | 47.50p | 50.50p | 47.30p | 47.50p | 0 |
13/06/2011 | 50.50p | 50.50p | 47.30p | 47.50p | 54226 |
10/06/2011 | 51.00p | 51.50p | 50.50p | 50.50p | 15000 |
09/06/2011 | 51.50p | 51.50p | 50.00p | 51.00p | 11000 |
08/06/2011 | 53.50p | 53.70p | 51.00p | 51.50p | 10617 |
07/06/2011 | 45.00p | 55.50p | 44.00p | 54.00p | 84539 |
06/06/2011 | 44.00p | 45.00p | 44.00p | 44.00p | 12500 |
03/06/2011 | 44.00p | 44.00p | 43.60p | 44.00p | 1000 |
02/06/2011 | 44.00p | 45.00p | 43.60p | 44.00p | 0 |
01/06/2011 | 45.00p | 45.00p | 43.60p | 44.00p | 5000 |
31/05/2011 | 45.00p | 47.00p | 45.00p | 45.00p | 15000 |
27/05/2011 | 45.00p | 45.00p | 43.44p | 45.00p | 746 |
26/05/2011 | 44.50p | 46.95p | 44.50p | 45.00p | 700 |
25/05/2011 | 43.00p | 43.50p | 41.05p | 43.00p | 0 |
24/05/2011 | 43.00p | 43.50p | 41.05p | 43.00p | 0 |
23/05/2011 | 43.00p | 43.50p | 41.05p | 43.00p | 0 |
20/05/2011 | 42.00p | 43.50p | 41.05p | 43.00p | 19744 |
19/05/2011 | 42.00p | 43.00p | 41.05p | 42.00p | 21216 |
18/05/2011 | 43.00p | 43.00p | 41.00p | 42.00p | 0 |
17/05/2011 | 43.00p | 43.00p | 41.00p | 43.00p | 0 |
16/05/2011 | 43.00p | 43.00p | 41.00p | 43.00p | 20000 |
13/05/2011 | 43.00p | 43.00p | 41.00p | 43.00p | 0 |
12/05/2011 | 43.00p | 43.00p | 41.00p | 43.00p | 7000 |
11/05/2011 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
10/05/2011 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
09/05/2011 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
06/05/2011 | 43.00p | 43.00p | 43.00p | 43.00p | 78 |
05/05/2011 | 43.00p | 43.00p | 41.00p | 43.00p | 0 |
04/05/2011 | 42.00p | 43.00p | 41.00p | 43.00p | 2472 |
03/05/2011 | 42.00p | 42.00p | 41.50p | 42.00p | 13500 |
28/04/2011 | 43.00p | 43.00p | 42.00p | 42.00p | 2000 |
27/04/2011 | 43.50p | 43.50p | 42.00p | 43.00p | 600 |
26/04/2011 | 44.00p | 44.00p | 42.00p | 43.50p | 0 |
21/04/2011 | 44.00p | 44.00p | 42.00p | 44.00p | 83162 |
20/04/2011 | 44.00p | 44.00p | 42.00p | 44.00p | 32587 |
19/04/2011 | 44.00p | 44.00p | 42.00p | 44.00p | 0 |
18/04/2011 | 44.00p | 44.00p | 42.00p | 44.00p | 5138 |
15/04/2011 | 44.00p | 44.00p | 40.00p | 44.00p | 0 |
14/04/2011 | 44.00p | 44.00p | 40.00p | 44.00p | 23665 |
13/04/2011 | 48.50p | 51.00p | 38.00p | 44.00p | 175765 |
12/04/2011 | 51.00p | 51.00p | 49.00p | 51.00p | 0 |
11/04/2011 | 51.00p | 51.00p | 49.00p | 51.00p | 0 |
08/04/2011 | 51.00p | 51.00p | 49.00p | 51.00p | 0 |
07/04/2011 | 51.00p | 51.00p | 49.00p | 51.00p | 199 |
06/04/2011 | 51.00p | 52.45p | 49.00p | 51.00p | 1057 |
05/04/2011 | 50.00p | 51.00p | 49.00p | 51.00p | 20133 |
04/04/2011 | 51.00p | 51.75p | 50.00p | 50.00p | 0 |
01/04/2011 | 50.50p | 51.75p | 50.50p | 51.00p | 5000 |
31/03/2011 | 50.50p | 50.50p | 48.05p | 50.50p | 0 |
30/03/2011 | 50.50p | 50.50p | 48.05p | 50.50p | 16 |
29/03/2011 | 51.50p | 51.50p | 48.00p | 50.50p | 2129 |
28/03/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 2173 |
25/03/2011 | 51.50p | 52.50p | 50.00p | 51.50p | 0 |
24/03/2011 | 52.50p | 52.50p | 50.00p | 51.50p | 1883 |
23/03/2011 | 52.50p | 52.50p | 50.00p | 52.50p | 276 |
22/03/2011 | 52.50p | 52.50p | 50.00p | 52.50p | 0 |
21/03/2011 | 52.50p | 52.50p | 50.00p | 52.50p | 866 |
18/03/2011 | 52.50p | 53.75p | 52.50p | 52.50p | 0 |
17/03/2011 | 52.50p | 53.75p | 52.50p | 52.50p | 0 |
16/03/2011 | 52.50p | 53.75p | 52.50p | 52.50p | 200 |
15/03/2011 | 53.50p | 53.50p | 50.00p | 52.50p | 1280 |
14/03/2011 | 54.00p | 55.00p | 53.00p | 54.00p | 0 |
11/03/2011 | 54.00p | 55.00p | 53.00p | 54.00p | 0 |
10/03/2011 | 55.00p | 54.00p | 53.00p | 54.00p | 1226 |
09/03/2011 | 55.00p | 55.00p | 53.05p | 55.00p | 0 |
08/03/2011 | 55.00p | 55.00p | 53.05p | 55.00p | 805 |
07/03/2011 | 55.00p | 55.00p | 53.05p | 55.00p | 0 |
04/03/2011 | 54.50p | 55.00p | 53.05p | 55.00p | 21280 |
03/03/2011 | 55.00p | 55.00p | 53.00p | 54.50p | 0 |
02/03/2011 | 55.00p | 55.00p | 53.00p | 55.00p | 0 |
01/03/2011 | 55.00p | 55.00p | 53.00p | 55.00p | 8166 |
28/02/2011 | 55.00p | 55.00p | 53.30p | 55.00p | 1006 |
25/02/2011 | 55.50p | 55.00p | 53.30p | 55.00p | 144 |
24/02/2011 | 54.00p | 54.00p | 53.30p | 54.00p | 2266 |
23/02/2011 | 54.00p | 54.00p | 53.30p | 54.00p | 563 |
22/02/2011 | 54.00p | 55.00p | 54.00p | 54.00p | 5173 |
21/02/2011 | 56.50p | 54.25p | 54.00p | 54.00p | 9000 |
18/02/2011 | 56.00p | 56.75p | 56.50p | 56.50p | 13500 |
17/02/2011 | 56.00p | 56.00p | 54.00p | 56.00p | 0 |
16/02/2011 | 56.00p | 56.00p | 54.00p | 56.00p | 0 |
15/02/2011 | 57.00p | 56.00p | 54.00p | 56.00p | 6500 |
14/02/2011 | 55.50p | 58.45p | 55.00p | 57.00p | 9703 |
11/02/2011 | 54.03p | 55.50p | 54.03p | 55.50p | 100 |
10/02/2011 | 56.00p | 56.00p | 55.50p | 55.50p | 3083 |
09/02/2011 | 56.03p | 57.50p | 56.03p | 57.50p | 31 |
08/02/2011 | 57.50p | 57.50p | 56.00p | 57.50p | 0 |
07/02/2011 | 56.00p | 57.50p | 56.00p | 57.50p | 7261 |
04/02/2011 | 57.50p | 58.50p | 57.50p | 57.50p | 0 |
03/02/2011 | 57.50p | 58.50p | 57.50p | 57.50p | 0 |
02/02/2011 | 57.50p | 58.50p | 57.50p | 57.50p | 0 |
01/02/2011 | 58.50p | 58.50p | 57.50p | 57.50p | 0 |
31/01/2011 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
28/01/2011 | 58.50p | 58.50p | 58.00p | 58.50p | 32500 |
27/01/2011 | 58.50p | 58.50p | 56.45p | 58.50p | 3000 |
26/01/2011 | 61.00p | 61.00p | 58.50p | 58.50p | 2800 |
25/01/2011 | 61.00p | 61.00p | 60.00p | 61.00p | 2202 |
24/01/2011 | 61.00p | 61.00p | 60.02p | 61.00p | 13577 |
21/01/2011 | 61.50p | 61.80p | 60.81p | 61.00p | 10100 |
20/01/2011 | 61.50p | 61.50p | 60.81p | 61.50p | 15915 |
19/01/2011 | 58.50p | 63.80p | 58.50p | 61.50p | 49948 |
18/01/2011 | 58.50p | 60.00p | 58.10p | 58.50p | 9543 |
17/01/2011 | 57.00p | 58.50p | 57.00p | 58.50p | 0 |
14/01/2011 | 57.00p | 58.00p | 57.00p | 58.00p | 113188 |
13/01/2011 | 54.50p | 57.00p | 54.00p | 56.00p | 8008 |
12/01/2011 | 54.25p | 55.25p | 54.25p | 55.25p | 452 |
11/01/2011 | 54.00p | 57.00p | 54.00p | 56.25p | 18822 |
10/01/2011 | 51.00p | 54.00p | 50.30p | 52.50p | 10470 |
07/01/2011 | 51.00p | 51.00p | 49.40p | 51.00p | 1857 |
06/01/2011 | 50.50p | 53.00p | 49.40p | 51.00p | 5066 |
05/01/2011 | 49.50p | 51.00p | 48.00p | 50.50p | 11013 |
04/01/2011 | 49.50p | 49.50p | 48.27p | 49.50p | 1625 |
31/12/2010 | 49.50p | 51.00p | 49.50p | 49.50p | 15000 |
*Close Price adjusted for both dividends and splits