Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2010 | 19.00p | 19.00p | 18.00p | 18.50p | 5000 |
02/03/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
01/03/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
26/02/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
25/02/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
24/02/2010 | 20.00p | 20.00p | 16.00p | 19.00p | 25000 |
23/02/2010 | 21.00p | 21.00p | 17.00p | 20.00p | 27500 |
22/02/2010 | 21.00p | 21.00p | 20.90p | 21.00p | 1000 |
19/02/2010 | 21.00p | 21.00p | 19.04p | 21.00p | 1500 |
18/02/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
17/02/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
16/02/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
15/02/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 1500 |
12/02/2010 | 21.00p | 21.00p | 19.04p | 21.00p | 226 |
11/02/2010 | 21.50p | 21.50p | 19.25p | 21.00p | 8000 |
10/02/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
09/02/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
08/02/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
05/02/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
04/02/2010 | 21.50p | 21.50p | 19.25p | 21.50p | 1272 |
03/02/2010 | 20.50p | 21.50p | 19.25p | 21.50p | 1240 |
02/02/2010 | 20.50p | 20.50p | 19.00p | 20.50p | 2114 |
01/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
29/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
28/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
27/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
26/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
25/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
22/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
21/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
20/01/2010 | 20.50p | 20.50p | 19.00p | 20.50p | 400 |
19/01/2010 | 20.50p | 20.50p | 19.00p | 20.50p | 7090 |
18/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
15/01/2010 | 20.50p | 20.50p | 20.10p | 20.50p | 7000 |
14/01/2010 | 20.00p | 20.50p | 20.00p | 20.50p | 0 |
13/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
12/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
11/01/2010 | 20.00p | 20.65p | 20.00p | 20.00p | 24094 |
08/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
07/01/2010 | 20.50p | 20.50p | 19.00p | 20.00p | 7290 |
06/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
05/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
04/01/2010 | 20.50p | 20.50p | 19.00p | 20.50p | 26 |
31/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
30/12/2009 | 20.50p | 20.50p | 19.00p | 20.50p | 185 |
29/12/2009 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
24/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
23/12/2009 | 20.50p | 20.65p | 19.00p | 20.50p | 1469 |
22/12/2009 | 20.50p | 20.80p | 20.50p | 20.50p | 89 |
21/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
18/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
17/12/2009 | 20.50p | 20.50p | 19.00p | 20.50p | 360 |
16/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
15/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
14/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
11/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
10/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
09/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
08/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
07/12/2009 | 21.50p | 22.00p | 19.50p | 20.50p | 5000 |
04/12/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
03/12/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
02/12/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
01/12/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
30/11/2009 | 24.00p | 24.00p | 21.00p | 21.50p | 10000 |
27/11/2009 | 27.00p | 27.00p | 24.00p | 24.00p | 5000 |
26/11/2009 | 30.00p | 30.00p | 27.00p | 27.00p | 50000 |
25/11/2009 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
24/11/2009 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
23/11/2009 | 26.50p | 32.00p | 26.50p | 29.50p | 14592 |
20/11/2009 | 23.50p | 26.50p | 23.50p | 26.50p | 160 |
19/11/2009 | 23.50p | 25.00p | 23.20p | 23.50p | 13000 |
18/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
17/11/2009 | 23.50p | 24.79p | 23.50p | 23.50p | 3137 |
16/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
13/11/2009 | 24.00p | 24.00p | 23.28p | 23.50p | 10066 |
12/11/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
11/11/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
10/11/2009 | 24.00p | 24.00p | 23.28p | 24.00p | 4180 |
09/11/2009 | 23.00p | 24.80p | 23.00p | 23.00p | 6854 |
06/11/2009 | 23.00p | 24.80p | 23.00p | 23.00p | 1000 |
05/11/2009 | 23.50p | 23.00p | 22.00p | 23.00p | 4101 |
04/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
03/11/2009 | 23.50p | 25.75p | 23.50p | 23.50p | 9602 |
02/11/2009 | 23.50p | 23.50p | 23.00p | 23.50p | 20000 |
30/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
29/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
28/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
27/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
26/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
23/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
22/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
21/10/2009 | 23.50p | 25.75p | 23.50p | 23.50p | 5000 |
20/10/2009 | 24.00p | 25.75p | 22.75p | 23.50p | 6306 |
19/10/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
16/10/2009 | 24.00p | 26.00p | 23.40p | 24.00p | 14425 |
15/10/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
14/10/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
13/10/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
12/10/2009 | 25.00p | 24.40p | 24.00p | 24.00p | 5000 |
09/10/2009 | 25.00p | 26.95p | 25.00p | 25.00p | 14200 |
08/10/2009 | 23.00p | 25.00p | 23.00p | 25.00p | 4000 |
07/10/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
06/10/2009 | 24.00p | 25.00p | 23.00p | 23.00p | 4001 |
05/10/2009 | 24.00p | 26.00p | 24.00p | 24.00p | 10000 |
02/10/2009 | 24.00p | 26.00p | 23.64p | 24.00p | 21541 |
01/10/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
30/09/2009 | 23.50p | 24.50p | 24.00p | 24.00p | 1000 |
29/09/2009 | 23.50p | 23.75p | 23.50p | 23.50p | 1135 |
28/09/2009 | 24.50p | 24.50p | 23.50p | 23.50p | 0 |
25/09/2009 | 24.50p | 24.50p | 24.08p | 24.50p | 2405 |
24/09/2009 | 25.00p | 25.00p | 24.44p | 24.50p | 30000 |
23/09/2009 | 24.50p | 27.00p | 24.66p | 25.00p | 28500 |
22/09/2009 | 25.00p | 25.98p | 24.50p | 24.50p | 21535 |
21/09/2009 | 26.00p | 26.97p | 24.99p | 25.00p | 27721 |
*Close Price adjusted for both dividends and splits