Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2012 | 74.38p | 74.38p | 52.50p | 70.00p | 11440 |
20/04/2012 | 74.38p | 74.38p | 63.35p | 74.38p | 5166 |
19/04/2012 | 74.38p | 74.38p | 65.71p | 74.38p | 75 |
18/04/2012 | 65.63p | 74.38p | 65.63p | 74.38p | 1282 |
17/04/2012 | 65.63p | 70.00p | 63.00p | 65.63p | 18457 |
16/04/2012 | 74.38p | 74.38p | 62.65p | 65.63p | 24580 |
13/04/2012 | 78.75p | 78.75p | 70.00p | 74.38p | 9448 |
12/04/2012 | 78.75p | 78.75p | 72.10p | 78.75p | 30 |
11/04/2012 | 78.75p | 78.75p | 70.00p | 78.75p | 5341 |
10/04/2012 | 78.75p | 78.75p | 70.00p | 78.75p | 6483 |
05/04/2012 | 78.75p | 83.13p | 73.85p | 78.75p | 2315 |
04/04/2012 | 78.75p | 84.00p | 73.19p | 78.75p | 0 |
03/04/2012 | 78.75p | 84.00p | 73.19p | 78.75p | 301 |
02/04/2012 | 78.75p | 78.75p | 72.62p | 78.75p | 9038 |
30/03/2012 | 78.75p | 84.00p | 72.80p | 78.75p | 27774 |
29/03/2012 | 83.13p | 83.13p | 70.00p | 78.75p | 5424 |
28/03/2012 | 83.13p | 83.13p | 74.55p | 83.13p | 6756 |
27/03/2012 | 83.13p | 83.13p | 82.08p | 83.13p | 1218 |
26/03/2012 | 83.13p | 83.13p | 79.10p | 83.13p | 7819 |
23/03/2012 | 83.13p | 83.13p | 79.10p | 83.13p | 2880 |
22/03/2012 | 83.13p | 83.13p | 79.10p | 83.13p | 5223 |
21/03/2012 | 83.13p | 85.75p | 81.20p | 83.13p | 654 |
20/03/2012 | 83.13p | 87.50p | 81.90p | 83.13p | 4053 |
19/03/2012 | 87.50p | 87.50p | 79.80p | 83.13p | 19352 |
16/03/2012 | 87.50p | 90.82p | 80.85p | 87.50p | 5663 |
15/03/2012 | 96.25p | 96.25p | 78.75p | 87.50p | 26735 |
14/03/2012 | 91.87p | 96.25p | 90.30p | 96.25p | 8944 |
13/03/2012 | 96.25p | 96.25p | 89.25p | 91.87p | 767 |
12/03/2012 | 100.63p | 100.63p | 88.90p | 96.25p | 54481 |
09/03/2012 | 100.63p | 102.13p | 96.25p | 100.63p | 4380 |
08/03/2012 | 100.63p | 102.72p | 96.95p | 100.63p | 1519 |
07/03/2012 | 96.25p | 103.12p | 91.17p | 100.63p | 9455 |
06/03/2012 | 96.25p | 96.25p | 87.50p | 96.25p | 13172 |
05/03/2012 | 105.00p | 105.00p | 87.50p | 96.25p | 15067 |
02/03/2012 | 113.75p | 113.75p | 96.95p | 105.00p | 35437 |
01/03/2012 | 100.63p | 130.20p | 100.63p | 113.75p | 83008 |
29/02/2012 | 83.13p | 150.50p | 83.13p | 100.63p | 360736 |
28/02/2012 | 74.38p | 84.88p | 70.00p | 78.75p | 21678 |
27/02/2012 | 78.75p | 78.75p | 63.70p | 74.38p | 22157 |
24/02/2012 | 83.13p | 83.13p | 71.75p | 78.75p | 19370 |
23/02/2012 | 83.13p | 83.13p | 77.35p | 83.13p | 402 |
22/02/2012 | 83.13p | 83.13p | 71.75p | 83.13p | 3087 |
21/02/2012 | 78.75p | 83.13p | 76.47p | 83.13p | 1269 |
20/02/2012 | 78.75p | 78.75p | 71.75p | 78.75p | 5551 |
17/02/2012 | 83.13p | 83.13p | 61.25p | 78.75p | 14414 |
16/02/2012 | 83.13p | 83.13p | 78.72p | 83.13p | 2056 |
15/02/2012 | 83.13p | 86.45p | 78.75p | 83.13p | 16175 |
14/02/2012 | 70.00p | 96.25p | 63.35p | 83.13p | 75564 |
13/02/2012 | 70.00p | 76.65p | 56.87p | 65.63p | 81810 |
10/02/2012 | 70.00p | 83.13p | 61.25p | 70.00p | 37053 |
09/02/2012 | 100.63p | 102.90p | 43.75p | 70.00p | 57183 |
08/02/2012 | 100.63p | 103.25p | 100.63p | 100.63p | 758 |
07/02/2012 | 100.63p | 105.00p | 98.35p | 100.63p | 16486 |
06/02/2012 | 100.63p | 105.10p | 99.05p | 100.63p | 2677 |
03/02/2012 | 100.63p | 105.00p | 98.70p | 100.63p | 31437 |
02/02/2012 | 96.25p | 105.00p | 87.50p | 100.63p | 61521 |
01/02/2012 | 96.25p | 99.57p | 89.25p | 96.25p | 3118 |
31/01/2012 | 83.13p | 101.50p | 80.50p | 96.25p | 385234 |
30/01/2012 | 83.13p | 83.13p | 79.45p | 83.13p | 26586 |
27/01/2012 | 83.13p | 86.54p | 79.10p | 83.13p | 2165 |
26/01/2012 | 78.75p | 85.66p | 71.75p | 83.13p | 54018 |
25/01/2012 | 78.75p | 84.00p | 71.75p | 78.75p | 23643 |
24/01/2012 | 78.75p | 78.75p | 71.75p | 78.75p | 3786 |
23/01/2012 | 78.75p | 79.10p | 70.00p | 78.75p | 0 |
20/01/2012 | 78.75p | 79.10p | 70.00p | 78.75p | 6331 |
19/01/2012 | 78.75p | 79.10p | 72.10p | 78.75p | 1010 |
18/01/2012 | 78.75p | 79.80p | 72.10p | 78.75p | 1216 |
17/01/2012 | 83.13p | 83.13p | 78.75p | 78.75p | 1286 |
16/01/2012 | 91.87p | 91.87p | 79.19p | 83.13p | 3279 |
13/01/2012 | 96.25p | 96.25p | 87.50p | 91.87p | 974 |
12/01/2012 | 105.00p | 105.00p | 85.20p | 96.25p | 10175 |
11/01/2012 | 105.00p | 105.00p | 96.25p | 105.00p | 871 |
10/01/2012 | 105.00p | 105.00p | 96.25p | 105.00p | 3217 |
09/01/2012 | 105.00p | 106.75p | 96.95p | 105.00p | 8578 |
06/01/2012 | 105.00p | 105.00p | 96.25p | 105.00p | 1504 |
05/01/2012 | 105.00p | 105.00p | 96.25p | 105.00p | 1496 |
04/01/2012 | 105.00p | 105.00p | 98.35p | 105.00p | 614 |
03/01/2012 | 105.00p | 113.75p | 96.25p | 105.00p | 6286 |
30/12/2011 | 105.00p | 105.00p | 96.25p | 105.00p | 0 |
29/12/2011 | 105.00p | 105.00p | 96.25p | 105.00p | 0 |
28/12/2011 | 105.00p | 105.00p | 96.25p | 105.00p | 791 |
23/12/2011 | 105.00p | 105.00p | 96.25p | 105.00p | 579 |
22/12/2011 | 105.00p | 105.00p | 96.25p | 105.00p | 875 |
21/12/2011 | 105.00p | 105.00p | 102.90p | 105.00p | 286 |
20/12/2011 | 105.00p | 105.00p | 96.25p | 105.00p | 221 |
19/12/2011 | 105.00p | 105.00p | 96.25p | 105.00p | 1777 |
16/12/2011 | 105.00p | 105.00p | 96.25p | 105.00p | 2857 |
15/12/2011 | 105.00p | 105.00p | 96.95p | 105.00p | 660 |
14/12/2011 | 105.00p | 107.10p | 96.95p | 105.00p | 3941 |
13/12/2011 | 105.00p | 106.75p | 105.00p | 105.00p | 1714 |
12/12/2011 | 105.00p | 107.45p | 101.50p | 105.00p | 0 |
09/12/2011 | 105.00p | 107.45p | 101.50p | 105.00p | 0 |
08/12/2011 | 105.00p | 107.45p | 101.50p | 105.00p | 3711 |
07/12/2011 | 105.00p | 107.73p | 105.00p | 105.00p | 63 |
06/12/2011 | 105.00p | 105.00p | 101.50p | 105.00p | 600 |
05/12/2011 | 105.00p | 105.00p | 101.50p | 105.00p | 191 |
02/12/2011 | 105.00p | 109.38p | 101.50p | 105.00p | 3209 |
01/12/2011 | 105.00p | 107.98p | 105.00p | 105.00p | 673 |
30/11/2011 | 100.63p | 113.75p | 100.10p | 105.00p | 5948 |
29/11/2011 | 100.63p | 105.00p | 99.75p | 100.63p | 14884 |
28/11/2011 | 109.38p | 109.38p | 96.25p | 100.63p | 1429 |
25/11/2011 | 109.38p | 109.38p | 96.25p | 109.38p | 7143 |
24/11/2011 | 109.38p | 109.38p | 105.70p | 109.38p | 6477 |
23/11/2011 | 109.38p | 109.38p | 108.50p | 109.38p | 445 |
22/11/2011 | 126.87p | 127.75p | 105.00p | 109.38p | 18418 |
21/11/2011 | 109.38p | 135.45p | 109.38p | 126.87p | 67706 |
18/11/2011 | 105.00p | 105.00p | 99.93p | 105.00p | 7024 |
17/11/2011 | 105.00p | 108.50p | 99.75p | 105.00p | 10801 |
16/11/2011 | 105.00p | 105.00p | 101.50p | 105.00p | 171 |
15/11/2011 | 105.00p | 105.00p | 101.50p | 105.00p | 282 |
14/11/2011 | 109.38p | 109.38p | 96.25p | 105.00p | 5911 |
11/11/2011 | 109.38p | 109.38p | 105.00p | 109.38p | 3881 |
10/11/2011 | 109.38p | 109.38p | 107.48p | 109.38p | 8951 |
09/11/2011 | 109.38p | 109.38p | 107.48p | 109.38p | 411 |
08/11/2011 | 109.38p | 110.25p | 106.75p | 109.38p | 5910 |
07/11/2011 | 113.75p | 113.75p | 105.18p | 109.38p | 24198 |
04/11/2011 | 113.75p | 113.75p | 108.50p | 113.75p | 416 |
03/11/2011 | 113.75p | 113.75p | 105.18p | 113.75p | 34476 |
02/11/2011 | 113.75p | 113.75p | 105.18p | 113.75p | 24 |
01/11/2011 | 113.75p | 113.75p | 105.00p | 113.75p | 1658 |
31/10/2011 | 113.75p | 113.75p | 105.00p | 113.75p | 53904 |
28/10/2011 | 105.00p | 119.00p | 105.00p | 113.75p | 47498 |
27/10/2011 | 105.00p | 108.50p | 98.00p | 105.00p | 13382 |
26/10/2011 | 109.38p | 110.77p | 105.00p | 105.00p | 17273 |
25/10/2011 | 87.50p | 122.50p | 87.50p | 109.38p | 62408 |
24/10/2011 | 87.50p | 96.25p | 84.35p | 87.50p | 2020 |
21/10/2011 | 87.50p | 96.25p | 87.50p | 87.50p | 2690 |
20/10/2011 | 87.50p | 96.25p | 87.50p | 87.50p | 1437 |
19/10/2011 | 83.13p | 87.50p | 83.13p | 87.50p | 1434 |
18/10/2011 | 83.13p | 87.50p | 78.75p | 83.13p | 7706 |
17/10/2011 | 78.75p | 87.50p | 78.75p | 83.13p | 18577 |
14/10/2011 | 78.75p | 81.38p | 74.38p | 78.75p | 1114 |
13/10/2011 | 78.75p | 78.75p | 70.10p | 78.75p | 0 |
12/10/2011 | 74.38p | 78.75p | 70.10p | 78.75p | 15918 |
11/10/2011 | 70.00p | 78.75p | 70.00p | 74.38p | 20000 |
10/10/2011 | 70.00p | 70.00p | 61.25p | 70.00p | 7492 |
07/10/2011 | 74.38p | 74.38p | 61.25p | 70.00p | 2230 |
06/10/2011 | 74.38p | 78.75p | 70.00p | 74.38p | 0 |
05/10/2011 | 74.38p | 78.75p | 70.00p | 74.38p | 0 |
04/10/2011 | 78.75p | 78.75p | 70.00p | 74.38p | 0 |
03/10/2011 | 78.75p | 78.75p | 70.00p | 78.75p | 81 |
30/09/2011 | 78.75p | 78.75p | 73.50p | 78.75p | 0 |
29/09/2011 | 78.75p | 78.75p | 73.50p | 78.75p | 81 |
28/09/2011 | 78.75p | 78.75p | 64.75p | 78.75p | 2571 |
27/09/2011 | 78.75p | 78.75p | 51.78p | 78.75p | 0 |
26/09/2011 | 78.75p | 78.75p | 51.78p | 78.75p | 0 |
23/09/2011 | 78.75p | 78.75p | 51.78p | 78.75p | 4983 |
22/09/2011 | 78.75p | 78.75p | 70.00p | 78.75p | 0 |
21/09/2011 | 78.75p | 78.75p | 70.00p | 78.75p | 283 |
20/09/2011 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
19/09/2011 | 78.75p | 78.75p | 78.75p | 78.75p | 2857 |
16/09/2011 | 83.13p | 83.13p | 78.40p | 78.75p | 1547 |
15/09/2011 | 83.13p | 83.13p | 70.00p | 83.13p | 36882 |
14/09/2011 | 83.13p | 91.87p | 78.75p | 83.13p | 926 |
13/09/2011 | 91.87p | 91.87p | 78.75p | 83.13p | 926 |
12/09/2011 | 91.87p | 91.87p | 78.75p | 83.13p | 926 |
09/09/2011 | 91.87p | 91.87p | 81.90p | 91.87p | 704 |
08/09/2011 | 91.87p | 91.87p | 79.80p | 91.87p | 0 |
07/09/2011 | 91.87p | 91.87p | 79.80p | 91.87p | 1572 |
06/09/2011 | 96.25p | 96.25p | 74.38p | 91.87p | 6070 |
05/09/2011 | 96.25p | 96.25p | 87.50p | 96.25p | 884 |
02/09/2011 | 96.25p | 96.25p | 93.63p | 96.25p | 342 |
01/09/2011 | 83.13p | 96.25p | 80.50p | 96.25p | 8160 |
31/08/2011 | 87.50p | 87.50p | 78.75p | 83.13p | 13184 |
30/08/2011 | 87.50p | 89.95p | 80.50p | 87.50p | 783 |
26/08/2011 | 87.50p | 87.50p | 78.75p | 87.50p | 6429 |
25/08/2011 | 87.50p | 90.47p | 87.50p | 87.50p | 4571 |
24/08/2011 | 91.87p | 91.87p | 87.50p | 87.50p | 286 |
23/08/2011 | 91.87p | 91.87p | 87.50p | 91.87p | 5607 |
22/08/2011 | 91.87p | 91.87p | 87.50p | 91.87p | 6280 |
19/08/2011 | 91.87p | 91.87p | 87.50p | 91.87p | 9544 |
18/08/2011 | 100.63p | 105.00p | 91.00p | 91.87p | 43631 |
17/08/2011 | 100.63p | 100.63p | 99.75p | 100.63p | 28 |
16/08/2011 | 100.63p | 100.63p | 89.25p | 100.63p | 4093 |
15/08/2011 | 105.00p | 105.00p | 100.63p | 100.63p | 10383 |
12/08/2011 | 100.63p | 105.00p | 96.25p | 105.00p | 1543 |
11/08/2011 | 91.87p | 96.25p | 90.65p | 96.25p | 21820 |
10/08/2011 | 91.87p | 92.75p | 83.13p | 91.87p | 10659 |
09/08/2011 | 96.25p | 96.25p | 87.85p | 91.87p | 1375 |
08/08/2011 | 96.25p | 98.00p | 87.85p | 96.25p | 1163 |
05/08/2011 | 100.63p | 109.38p | 78.75p | 96.25p | 6248 |
04/08/2011 | 118.13p | 118.13p | 108.15p | 109.38p | 5838 |
03/08/2011 | 118.13p | 118.13p | 113.75p | 118.13p | 1200 |
02/08/2011 | 113.75p | 119.93p | 113.75p | 118.13p | 24629 |
01/08/2011 | 113.75p | 118.83p | 106.92p | 113.75p | 8805 |
29/07/2011 | 113.75p | 122.50p | 106.75p | 113.75p | 21017 |
28/07/2011 | 109.38p | 122.50p | 106.75p | 113.75p | 60001 |
27/07/2011 | 109.38p | 120.75p | 98.00p | 109.38p | 15216 |
26/07/2011 | 109.38p | 116.90p | 97.30p | 109.38p | 12548 |
25/07/2011 | 109.38p | 117.25p | 99.75p | 109.38p | 6249 |
22/07/2011 | 122.50p | 138.25p | 109.38p | 109.38p | 99114 |
21/07/2011 | 87.50p | 140.00p | 87.50p | 118.13p | 34103 |
20/07/2011 | 87.50p | 91.70p | 87.50p | 87.50p | 0 |
19/07/2011 | 87.50p | 91.70p | 87.50p | 87.50p | 0 |
18/07/2011 | 87.50p | 91.70p | 87.50p | 87.50p | 116 |
15/07/2011 | 87.50p | 91.98p | 87.50p | 87.50p | 2563 |
14/07/2011 | 87.50p | 91.87p | 87.50p | 87.50p | 0 |
13/07/2011 | 91.87p | 91.87p | 87.50p | 87.50p | 2107 |
12/07/2011 | 91.87p | 91.87p | 88.20p | 91.87p | 0 |
11/07/2011 | 91.87p | 91.87p | 88.20p | 91.87p | 2857 |
*Close Price adjusted for both dividends and splits