Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2008 | 12.00p | 12.50p | 12.00p | 12.00p | 0 |
08/12/2008 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
05/12/2008 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
04/12/2008 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
03/12/2008 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
02/12/2008 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
01/12/2008 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
28/11/2008 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
27/11/2008 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
26/11/2008 | 13.00p | 13.00p | 12.50p | 12.50p | 12275 |
25/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
24/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
21/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
20/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
19/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
18/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
17/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
14/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
13/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
12/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
11/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
10/11/2008 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
07/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
06/11/2008 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
05/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
04/11/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 8000 |
03/11/2008 | 15.50p | 15.50p | 12.00p | 13.00p | 32000 |
31/10/2008 | 18.00p | 18.00p | 15.50p | 15.50p | 30000 |
30/10/2008 | 20.00p | 20.00p | 18.50p | 18.50p | 31000 |
29/10/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
28/10/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
27/10/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
24/10/2008 | 21.00p | 21.00p | 20.00p | 20.00p | 0 |
23/10/2008 | 21.50p | 21.50p | 21.00p | 21.00p | 0 |
22/10/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
21/10/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
20/10/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
17/10/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
16/10/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
15/10/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
14/10/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
13/10/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
10/10/2008 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
09/10/2008 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
08/10/2008 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
07/10/2008 | 22.50p | 22.50p | 22.00p | 22.00p | 15000 |
06/10/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
03/10/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
02/10/2008 | 23.25p | 23.25p | 22.50p | 22.50p | 15000 |
01/10/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
30/09/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
29/09/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
26/09/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
25/09/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 18509 |
24/09/2008 | 22.50p | 23.25p | 22.50p | 23.25p | 28509 |
23/09/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
22/09/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
19/09/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
18/09/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
17/09/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
16/09/2008 | 23.75p | 23.75p | 22.50p | 22.50p | 12000 |
15/09/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
12/09/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
11/09/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
10/09/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
09/09/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 245 |
08/09/2008 | 23.75p | 23.75p | 23.00p | 23.75p | 0 |
05/09/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
04/09/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
03/09/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
02/09/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
01/09/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
29/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
28/08/2008 | 23.00p | 23.75p | 23.00p | 23.75p | 0 |
27/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
26/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
22/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 1960 |
21/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
20/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
19/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
18/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
15/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
14/08/2008 | 23.00p | 23.75p | 23.00p | 23.75p | 0 |
13/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
12/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
11/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
08/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
07/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
06/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
05/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
04/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
01/08/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
31/07/2008 | 23.00p | 23.75p | 23.00p | 23.75p | 10000 |
30/07/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
29/07/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
28/07/2008 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
25/07/2008 | 29.00p | 29.00p | 22.50p | 23.75p | 130004 |
24/07/2008 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
23/07/2008 | 29.00p | 29.00p | 29.00p | 29.00p | 3000 |
22/07/2008 | 29.50p | 29.50p | 29.00p | 29.00p | 2000 |
21/07/2008 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
18/07/2008 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
17/07/2008 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
16/07/2008 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
15/07/2008 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
14/07/2008 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
11/07/2008 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
10/07/2008 | 29.50p | 29.50p | 28.50p | 29.50p | 0 |
09/07/2008 | 29.50p | 29.50p | 28.50p | 29.50p | 0 |
08/07/2008 | 29.50p | 30.00p | 29.50p | 29.50p | 0 |
07/07/2008 | 29.50p | 29.50p | 28.50p | 29.50p | 0 |
04/07/2008 | 29.50p | 29.50p | 29.50p | 29.50p | 18466 |
03/07/2008 | 29.00p | 29.50p | 29.00p | 29.50p | 50000 |
02/07/2008 | 30.00p | 30.00p | 29.00p | 29.00p | 3318 |
01/07/2008 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
30/06/2008 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
27/06/2008 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
26/06/2008 | 30.00p | 30.00p | 30.00p | 30.00p | 5000 |
25/06/2008 | 30.00p | 30.00p | 30.00p | 30.00p | 207 |
24/06/2008 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
23/06/2008 | 30.25p | 30.50p | 30.00p | 30.00p | 18000 |
20/06/2008 | 30.25p | 30.25p | 30.25p | 30.25p | 1600 |
19/06/2008 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
18/06/2008 | 30.75p | 30.75p | 30.25p | 30.25p | 1500 |
17/06/2008 | 30.75p | 30.75p | 30.75p | 30.75p | 2000 |
16/06/2008 | 30.75p | 30.75p | 30.75p | 30.75p | 0 |
13/06/2008 | 30.75p | 30.75p | 30.75p | 30.75p | 0 |
12/06/2008 | 30.75p | 30.75p | 30.00p | 30.75p | 0 |
11/06/2008 | 30.75p | 30.75p | 30.75p | 30.75p | 0 |
10/06/2008 | 30.75p | 30.75p | 30.00p | 30.75p | 4000 |
09/06/2008 | 34.00p | 34.00p | 30.75p | 30.75p | 42545 |
06/06/2008 | 34.00p | 34.00p | 34.00p | 34.00p | 1977 |
05/06/2008 | 34.00p | 34.00p | 34.00p | 34.00p | 11714 |
04/06/2008 | 33.50p | 34.50p | 32.50p | 34.00p | 65320 |
03/06/2008 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
02/06/2008 | 33.50p | 34.50p | 33.50p | 33.50p | 0 |
30/05/2008 | 32.75p | 33.50p | 32.75p | 33.50p | 0 |
29/05/2008 | 35.00p | 35.00p | 33.50p | 33.50p | 21403 |
28/05/2008 | 37.00p | 37.00p | 35.00p | 35.00p | 28400 |
27/05/2008 | 36.00p | 36.25p | 35.50p | 36.25p | 10000 |
23/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
22/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
21/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
20/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
19/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
16/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
15/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
14/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 13500 |
13/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
12/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
09/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 1000 |
08/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 5000 |
07/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 1500 |
06/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
02/05/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
01/05/2008 | 36.00p | 36.50p | 36.00p | 36.00p | 0 |
30/04/2008 | 36.00p | 36.50p | 36.00p | 36.00p | 2000 |
29/04/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
28/04/2008 | 36.00p | 36.00p | 36.00p | 36.00p | 2000 |
25/04/2008 | 36.50p | 36.50p | 36.00p | 36.00p | 0 |
24/04/2008 | 36.50p | 36.50p | 36.50p | 36.50p | 3000 |
23/04/2008 | 37.00p | 37.00p | 36.50p | 37.00p | 0 |
22/04/2008 | 37.00p | 37.00p | 36.50p | 37.00p | 0 |
21/04/2008 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
18/04/2008 | 38.00p | 38.00p | 37.00p | 37.00p | 10000 |
17/04/2008 | 38.50p | 38.50p | 38.00p | 38.00p | 20000 |
16/04/2008 | 39.50p | 39.50p | 38.50p | 38.50p | 30000 |
15/04/2008 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
14/04/2008 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
11/04/2008 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
10/04/2008 | 39.00p | 39.50p | 39.00p | 39.50p | 20000 |
09/04/2008 | 39.00p | 39.50p | 39.00p | 39.00p | 13334 |
08/04/2008 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
07/04/2008 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
04/04/2008 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
03/04/2008 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
02/04/2008 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
01/04/2008 | 38.50p | 38.50p | 38.50p | 38.50p | 4 |
31/03/2008 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
28/03/2008 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
27/03/2008 | 39.00p | 39.50p | 38.50p | 38.50p | 10000 |
26/03/2008 | 39.00p | 39.00p | 39.00p | 39.00p | 20000 |
25/03/2008 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
20/03/2008 | 40.00p | 40.00p | 39.00p | 39.00p | 15000 |
19/03/2008 | 40.00p | 40.00p | 40.00p | 40.00p | 25000 |
18/03/2008 | 37.00p | 40.00p | 37.00p | 40.00p | 33000 |
17/03/2008 | 35.75p | 36.75p | 35.75p | 36.75p | 17180 |
14/03/2008 | 34.50p | 35.75p | 34.50p | 35.75p | 15000 |
13/03/2008 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
12/03/2008 | 34.00p | 34.50p | 33.50p | 34.50p | 3075 |
11/03/2008 | 33.50p | 34.00p | 33.50p | 34.00p | 5000 |
10/03/2008 | 32.50p | 33.50p | 32.50p | 33.50p | 10000 |
07/03/2008 | 32.50p | 32.50p | 31.50p | 32.50p | 25000 |
06/03/2008 | 32.50p | 32.50p | 31.50p | 32.50p | 10000 |
05/03/2008 | 32.50p | 32.50p | 31.50p | 32.50p | 0 |
04/03/2008 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
03/03/2008 | 32.50p | 32.50p | 31.50p | 32.50p | 0 |
29/02/2008 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
28/02/2008 | 33.00p | 33.00p | 32.50p | 32.50p | 12500 |
27/02/2008 | 33.00p | 33.00p | 32.50p | 33.00p | 0 |
*Close Price adjusted for both dividends and splits