Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2012 | 24.25p | 24.30p | 24.05p | 24.25p | 372507 |
26/09/2012 | 25.75p | 25.89p | 24.10p | 24.25p | 770103 |
25/09/2012 | 28.38p | 29.25p | 25.50p | 25.50p | 1397236 |
24/09/2012 | 26.12p | 28.95p | 25.90p | 28.25p | 2760977 |
21/09/2012 | 24.12p | 26.50p | 23.71p | 26.12p | 2363989 |
20/09/2012 | 22.50p | 25.75p | 22.00p | 24.12p | 14862283 |
19/09/2012 | 21.88p | 23.00p | 21.50p | 22.62p | 1749490 |
18/09/2012 | 21.25p | 23.39p | 20.75p | 22.13p | 679121 |
17/09/2012 | 21.25p | 21.50p | 20.50p | 21.25p | 497378 |
14/09/2012 | 21.75p | 22.50p | 21.05p | 22.00p | 734383 |
13/09/2012 | 22.25p | 22.40p | 20.75p | 21.75p | 515817 |
12/09/2012 | 21.25p | 23.80p | 21.05p | 22.25p | 1560187 |
11/09/2012 | 21.13p | 21.74p | 20.65p | 21.25p | 306905 |
10/09/2012 | 21.13p | 22.97p | 20.08p | 21.25p | 2313753 |
07/09/2012 | 17.75p | 21.75p | 17.60p | 21.50p | 1274019 |
06/09/2012 | 17.63p | 18.00p | 17.52p | 17.75p | 900120 |
05/09/2012 | 17.75p | 17.75p | 17.50p | 17.50p | 257893 |
04/09/2012 | 17.75p | 17.90p | 17.60p | 17.75p | 98082 |
03/09/2012 | 18.00p | 18.00p | 17.25p | 17.75p | 300726 |
31/08/2012 | 18.00p | 18.00p | 17.82p | 18.00p | 47696 |
30/08/2012 | 17.00p | 18.38p | 17.00p | 18.00p | 708530 |
29/08/2012 | 17.50p | 17.50p | 16.75p | 17.00p | 197413 |
28/08/2012 | 18.38p | 18.44p | 17.04p | 17.50p | 286856 |
24/08/2012 | 18.38p | 18.45p | 18.05p | 18.38p | 54395 |
23/08/2012 | 18.25p | 18.45p | 18.05p | 18.38p | 74559 |
22/08/2012 | 18.38p | 18.60p | 17.62p | 18.25p | 73963 |
21/08/2012 | 18.63p | 18.63p | 18.50p | 18.63p | 30640 |
20/08/2012 | 18.88p | 18.88p | 18.26p | 18.63p | 67174 |
17/08/2012 | 18.88p | 19.18p | 18.70p | 18.88p | 47242 |
16/08/2012 | 19.00p | 19.20p | 18.77p | 18.88p | 112709 |
15/08/2012 | 18.63p | 18.67p | 18.50p | 18.63p | 106742 |
14/08/2012 | 18.88p | 18.88p | 18.53p | 18.63p | 176621 |
13/08/2012 | 19.25p | 19.50p | 18.77p | 18.88p | 161615 |
10/08/2012 | 20.38p | 20.38p | 19.00p | 19.25p | 258327 |
09/08/2012 | 19.37p | 21.75p | 19.37p | 20.50p | 870526 |
08/08/2012 | 19.00p | 20.50p | 19.00p | 19.75p | 556710 |
07/08/2012 | 19.13p | 19.26p | 18.35p | 19.00p | 433833 |
06/08/2012 | 17.87p | 19.50p | 17.83p | 19.13p | 1135075 |
03/08/2012 | 16.00p | 17.90p | 16.00p | 17.63p | 686926 |
02/08/2012 | 15.00p | 16.50p | 15.00p | 16.00p | 360664 |
01/08/2012 | 14.75p | 15.18p | 14.52p | 15.00p | 223267 |
31/07/2012 | 15.00p | 15.00p | 14.25p | 14.75p | 452751 |
30/07/2012 | 14.75p | 15.00p | 14.60p | 15.00p | 289341 |
27/07/2012 | 14.75p | 15.00p | 14.57p | 15.00p | 148773 |
26/07/2012 | 14.62p | 15.00p | 14.53p | 14.75p | 363430 |
25/07/2012 | 14.75p | 14.75p | 14.06p | 14.62p | 606019 |
24/07/2012 | 15.13p | 15.25p | 14.50p | 14.75p | 246396 |
23/07/2012 | 16.25p | 16.40p | 15.00p | 15.13p | 451361 |
20/07/2012 | 16.13p | 16.18p | 16.05p | 16.13p | 97278 |
19/07/2012 | 16.75p | 16.88p | 16.00p | 16.13p | 432835 |
18/07/2012 | 16.75p | 16.85p | 16.55p | 16.75p | 95623 |
17/07/2012 | 15.75p | 16.87p | 15.50p | 16.75p | 498657 |
16/07/2012 | 16.50p | 16.80p | 15.75p | 15.75p | 352086 |
13/07/2012 | 16.25p | 18.00p | 16.13p | 17.00p | 715031 |
12/07/2012 | 17.38p | 19.40p | 16.05p | 16.25p | 2199129 |
11/07/2012 | 16.25p | 16.25p | 15.75p | 16.25p | 647368 |
10/07/2012 | 16.25p | 16.45p | 15.53p | 16.25p | 68587 |
09/07/2012 | 16.50p | 16.88p | 16.00p | 16.25p | 295638 |
06/07/2012 | 15.63p | 17.07p | 15.63p | 16.50p | 371789 |
05/07/2012 | 16.13p | 16.20p | 15.29p | 15.63p | 80844 |
04/07/2012 | 15.50p | 16.13p | 15.28p | 16.13p | 127585 |
03/07/2012 | 15.13p | 15.50p | 14.55p | 15.50p | 147988 |
02/07/2012 | 15.38p | 15.45p | 14.55p | 15.13p | 282103 |
29/06/2012 | 15.25p | 15.50p | 15.00p | 15.38p | 38145 |
28/06/2012 | 15.50p | 15.50p | 14.55p | 15.25p | 121764 |
27/06/2012 | 15.75p | 15.76p | 15.25p | 15.50p | 98958 |
26/06/2012 | 16.63p | 16.63p | 15.75p | 15.75p | 165366 |
25/06/2012 | 16.13p | 16.20p | 15.75p | 15.88p | 43757 |
22/06/2012 | 16.13p | 16.35p | 15.84p | 16.13p | 210934 |
21/06/2012 | 16.75p | 16.93p | 15.67p | 16.13p | 194666 |
20/06/2012 | 16.37p | 16.93p | 16.25p | 16.75p | 221123 |
19/06/2012 | 16.75p | 16.75p | 16.25p | 16.37p | 350260 |
18/06/2012 | 16.37p | 17.34p | 16.37p | 16.75p | 116610 |
15/06/2012 | 16.37p | 16.65p | 16.20p | 16.37p | 302357 |
14/06/2012 | 16.37p | 16.64p | 16.09p | 16.37p | 220983 |
13/06/2012 | 16.37p | 16.60p | 16.05p | 16.37p | 135773 |
12/06/2012 | 16.50p | 16.59p | 16.15p | 16.37p | 20066 |
11/06/2012 | 16.50p | 16.75p | 15.60p | 16.50p | 295511 |
08/06/2012 | 16.88p | 16.88p | 15.55p | 16.50p | 194034 |
07/06/2012 | 16.37p | 16.88p | 16.19p | 16.88p | 126367 |
06/06/2012 | 16.63p | 17.25p | 16.28p | 16.37p | 186057 |
01/06/2012 | 17.75p | 17.75p | 16.50p | 17.00p | 501710 |
31/05/2012 | 17.87p | 18.00p | 17.50p | 17.75p | 352792 |
30/05/2012 | 17.25p | 18.00p | 17.25p | 17.87p | 1212395 |
29/05/2012 | 16.50p | 17.90p | 16.50p | 17.25p | 814761 |
28/05/2012 | 15.50p | 16.68p | 15.35p | 16.50p | 464533 |
25/05/2012 | 16.00p | 16.30p | 15.13p | 15.50p | 370491 |
24/05/2012 | 16.63p | 16.63p | 15.75p | 16.00p | 189070 |
23/05/2012 | 16.63p | 16.85p | 16.33p | 16.63p | 125405 |
22/05/2012 | 16.37p | 16.90p | 16.15p | 16.63p | 368538 |
21/05/2012 | 16.00p | 16.60p | 15.55p | 16.00p | 326050 |
18/05/2012 | 15.75p | 16.00p | 15.00p | 16.00p | 965497 |
17/05/2012 | 17.25p | 17.25p | 15.95p | 16.37p | 229812 |
16/05/2012 | 17.87p | 17.87p | 16.10p | 17.25p | 503506 |
15/05/2012 | 17.50p | 17.91p | 17.30p | 17.87p | 618185 |
14/05/2012 | 18.25p | 18.40p | 17.45p | 17.50p | 955922 |
11/05/2012 | 18.25p | 19.00p | 17.67p | 18.25p | 1047463 |
10/05/2012 | 16.50p | 18.70p | 16.25p | 18.38p | 2175139 |
09/05/2012 | 17.25p | 17.25p | 16.50p | 17.00p | 405589 |
08/05/2012 | 18.13p | 18.13p | 16.80p | 17.38p | 1441461 |
04/05/2012 | 17.75p | 18.15p | 17.75p | 18.13p | 2230611 |
03/05/2012 | 17.75p | 18.00p | 17.63p | 17.75p | 502928 |
02/05/2012 | 17.63p | 17.88p | 17.20p | 17.75p | 328736 |
01/05/2012 | 17.75p | 17.90p | 17.25p | 17.63p | 324459 |
30/04/2012 | 17.25p | 17.90p | 17.13p | 17.75p | 435457 |
27/04/2012 | 17.38p | 17.65p | 17.20p | 17.25p | 142356 |
26/04/2012 | 17.50p | 17.80p | 17.25p | 17.38p | 144991 |
25/04/2012 | 17.13p | 17.91p | 16.00p | 17.50p | 423922 |
24/04/2012 | 17.13p | 17.25p | 16.50p | 17.13p | 498588 |
23/04/2012 | 17.63p | 18.06p | 16.33p | 17.13p | 735352 |
20/04/2012 | 18.88p | 18.90p | 16.55p | 18.25p | 1355664 |
19/04/2012 | 19.00p | 21.00p | 17.25p | 18.38p | 2262245 |
18/04/2012 | 16.75p | 19.50p | 16.15p | 18.75p | 2375983 |
17/04/2012 | 16.75p | 16.80p | 16.50p | 16.75p | 144103 |
16/04/2012 | 16.37p | 16.80p | 16.36p | 16.75p | 754030 |
13/04/2012 | 16.50p | 16.63p | 16.08p | 16.37p | 634775 |
12/04/2012 | 16.37p | 16.58p | 16.19p | 16.50p | 367602 |
11/04/2012 | 16.50p | 16.72p | 16.05p | 16.37p | 255032 |
10/04/2012 | 16.63p | 16.70p | 16.25p | 16.50p | 325152 |
05/04/2012 | 16.25p | 16.81p | 16.08p | 16.63p | 239222 |
04/04/2012 | 17.13p | 17.13p | 16.00p | 16.50p | 481474 |
03/04/2012 | 17.38p | 17.38p | 17.00p | 17.13p | 509546 |
02/04/2012 | 17.38p | 18.00p | 17.30p | 17.38p | 441075 |
30/03/2012 | 17.38p | 17.66p | 17.38p | 17.38p | 70538 |
29/03/2012 | 17.50p | 17.68p | 17.38p | 17.38p | 171897 |
28/03/2012 | 17.75p | 17.83p | 17.35p | 17.50p | 171831 |
27/03/2012 | 16.88p | 17.90p | 16.88p | 17.75p | 305483 |
26/03/2012 | 16.75p | 17.00p | 16.65p | 16.88p | 419872 |
23/03/2012 | 16.88p | 17.00p | 16.50p | 16.75p | 601206 |
22/03/2012 | 17.50p | 17.50p | 16.37p | 16.88p | 472816 |
21/03/2012 | 17.50p | 17.50p | 17.25p | 17.50p | 149199 |
20/03/2012 | 17.38p | 17.55p | 17.25p | 17.50p | 788373 |
19/03/2012 | 17.50p | 17.79p | 17.00p | 17.38p | 603658 |
16/03/2012 | 17.50p | 17.50p | 16.50p | 17.25p | 296872 |
15/03/2012 | 18.50p | 18.50p | 17.50p | 17.50p | 560248 |
14/03/2012 | 18.38p | 18.64p | 18.00p | 18.50p | 145916 |
13/03/2012 | 18.75p | 18.75p | 18.00p | 18.38p | 353565 |
12/03/2012 | 19.13p | 19.13p | 18.55p | 18.75p | 323320 |
09/03/2012 | 19.13p | 19.50p | 19.00p | 19.13p | 733899 |
08/03/2012 | 19.63p | 19.75p | 19.10p | 19.13p | 606325 |
07/03/2012 | 19.63p | 19.98p | 19.34p | 19.63p | 397245 |
06/03/2012 | 21.38p | 21.38p | 19.03p | 19.63p | 1665090 |
05/03/2012 | 21.38p | 21.50p | 21.25p | 21.38p | 249634 |
02/03/2012 | 21.63p | 22.60p | 21.00p | 21.38p | 576775 |
01/03/2012 | 21.75p | 21.77p | 21.25p | 21.63p | 265879 |
29/02/2012 | 21.75p | 22.00p | 21.40p | 21.75p | 338453 |
28/02/2012 | 21.63p | 22.08p | 21.51p | 21.75p | 633954 |
27/02/2012 | 22.13p | 22.13p | 21.05p | 21.63p | 841437 |
24/02/2012 | 21.63p | 22.20p | 21.57p | 22.13p | 931790 |
23/02/2012 | 22.13p | 22.13p | 21.53p | 21.63p | 388991 |
22/02/2012 | 22.00p | 22.25p | 22.00p | 22.13p | 463205 |
21/02/2012 | 21.88p | 22.17p | 21.75p | 22.00p | 496445 |
20/02/2012 | 21.50p | 22.70p | 20.50p | 21.88p | 1813392 |
17/02/2012 | 21.63p | 21.75p | 21.25p | 21.38p | 995706 |
16/02/2012 | 22.25p | 22.25p | 21.50p | 21.63p | 388336 |
15/02/2012 | 22.25p | 22.65p | 22.00p | 22.25p | 500395 |
14/02/2012 | 22.88p | 23.35p | 22.00p | 22.25p | 822119 |
13/02/2012 | 21.75p | 23.50p | 21.75p | 22.88p | 634296 |
10/02/2012 | 22.13p | 22.13p | 21.00p | 21.50p | 570836 |
09/02/2012 | 21.38p | 22.50p | 21.25p | 22.13p | 243341 |
08/02/2012 | 21.50p | 21.87p | 21.00p | 21.38p | 393007 |
07/02/2012 | 22.38p | 23.18p | 21.50p | 21.63p | 991684 |
06/02/2012 | 21.38p | 22.74p | 21.00p | 22.38p | 801167 |
03/02/2012 | 21.38p | 21.60p | 21.18p | 21.38p | 76763 |
02/02/2012 | 21.38p | 21.50p | 20.55p | 21.25p | 289048 |
01/02/2012 | 21.50p | 21.69p | 21.25p | 21.38p | 226139 |
31/01/2012 | 20.63p | 22.00p | 20.55p | 21.50p | 253215 |
30/01/2012 | 21.75p | 21.75p | 20.25p | 20.63p | 381909 |
27/01/2012 | 19.75p | 22.90p | 19.75p | 21.75p | 1424870 |
26/01/2012 | 19.00p | 19.90p | 18.65p | 19.75p | 845461 |
25/01/2012 | 21.25p | 21.33p | 18.35p | 19.00p | 1191951 |
24/01/2012 | 23.75p | 23.88p | 20.65p | 21.25p | 2297039 |
23/01/2012 | 23.25p | 24.68p | 22.50p | 23.75p | 2122794 |
20/01/2012 | 18.75p | 23.00p | 18.75p | 22.25p | 3758583 |
19/01/2012 | 17.50p | 19.00p | 16.85p | 18.75p | 1236133 |
18/01/2012 | 20.00p | 20.68p | 17.12p | 17.50p | 2386101 |
17/01/2012 | 13.88p | 19.00p | 13.82p | 18.25p | 5944686 |
16/01/2012 | 11.75p | 14.69p | 11.75p | 13.88p | 2163568 |
13/01/2012 | 11.88p | 12.31p | 11.38p | 11.50p | 531042 |
12/01/2012 | 11.38p | 11.97p | 11.25p | 11.88p | 277017 |
11/01/2012 | 11.88p | 11.88p | 11.05p | 11.38p | 393545 |
10/01/2012 | 11.50p | 12.06p | 11.50p | 11.88p | 345609 |
09/01/2012 | 12.13p | 12.19p | 11.75p | 11.75p | 135490 |
06/01/2012 | 11.75p | 12.19p | 11.55p | 12.13p | 894633 |
05/01/2012 | 11.88p | 11.95p | 11.35p | 11.75p | 374878 |
04/01/2012 | 12.25p | 12.50p | 11.85p | 12.25p | 437117 |
03/01/2012 | 12.13p | 12.50p | 12.10p | 12.25p | 227449 |
30/12/2011 | 11.63p | 12.13p | 11.55p | 12.13p | 495541 |
29/12/2011 | 12.75p | 12.75p | 11.00p | 11.63p | 1325973 |
28/12/2011 | 13.75p | 14.35p | 12.50p | 12.75p | 522457 |
23/12/2011 | 13.00p | 14.00p | 12.85p | 13.75p | 125287 |
22/12/2011 | 14.00p | 14.00p | 12.50p | 12.88p | 932813 |
21/12/2011 | 13.75p | 14.15p | 13.00p | 14.00p | 224784 |
20/12/2011 | 14.88p | 14.96p | 14.16p | 14.50p | 292549 |
19/12/2011 | 14.62p | 15.35p | 13.83p | 14.88p | 1842998 |
16/12/2011 | 14.25p | 15.04p | 14.01p | 14.62p | 708741 |
15/12/2011 | 13.50p | 14.00p | 13.50p | 13.88p | 588386 |
14/12/2011 | 13.38p | 13.88p | 13.17p | 13.50p | 160992 |
13/12/2011 | 13.25p | 14.56p | 12.60p | 13.38p | 1275578 |
12/12/2011 | 13.50p | 14.00p | 12.75p | 13.25p | 595617 |
*Close Price adjusted for both dividends and splits