Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/02/2012 | 50.00p | 51.40p | 49.50p | 50.00p | 20303 |
27/02/2012 | 48.75p | 52.50p | 47.90p | 50.00p | 82724 |
24/02/2012 | 50.00p | 51.90p | 48.00p | 48.75p | 102720 |
23/02/2012 | 51.25p | 51.25p | 47.70p | 48.75p | 110495 |
22/02/2012 | 48.75p | 48.75p | 46.00p | 48.75p | 56241 |
21/02/2012 | 50.00p | 50.00p | 46.00p | 48.75p | 79972 |
20/02/2012 | 50.00p | 50.00p | 47.50p | 50.00p | 23975 |
17/02/2012 | 47.50p | 50.00p | 46.30p | 50.00p | 47985 |
16/02/2012 | 48.75p | 48.75p | 46.10p | 47.50p | 136111 |
15/02/2012 | 51.25p | 51.25p | 47.50p | 48.75p | 184725 |
14/02/2012 | 53.75p | 53.75p | 50.00p | 51.25p | 51192 |
13/02/2012 | 55.00p | 56.00p | 50.50p | 53.75p | 98523 |
10/02/2012 | 57.50p | 57.50p | 52.50p | 55.00p | 93385 |
09/02/2012 | 57.50p | 57.80p | 55.60p | 57.50p | 47248 |
08/02/2012 | 56.25p | 58.80p | 55.25p | 57.50p | 45689 |
07/02/2012 | 56.50p | 61.00p | 55.10p | 56.25p | 166974 |
06/02/2012 | 53.75p | 57.80p | 53.75p | 56.50p | 203425 |
03/02/2012 | 53.75p | 53.90p | 52.51p | 53.75p | 9700 |
02/02/2012 | 57.50p | 57.70p | 51.50p | 53.75p | 133567 |
01/02/2012 | 62.50p | 65.00p | 55.50p | 56.25p | 382007 |
31/01/2012 | 55.00p | 59.20p | 55.00p | 56.25p | 600419 |
30/01/2012 | 51.25p | 56.50p | 50.55p | 55.00p | 499820 |
27/01/2012 | 51.25p | 52.00p | 50.00p | 51.25p | 211523 |
26/01/2012 | 51.25p | 52.23p | 51.00p | 51.25p | 52861 |
25/01/2012 | 51.25p | 51.40p | 51.00p | 51.25p | 11980 |
24/01/2012 | 51.25p | 51.50p | 50.80p | 51.25p | 14000 |
23/01/2012 | 53.75p | 53.75p | 50.40p | 51.25p | 89135 |
20/01/2012 | 55.00p | 55.50p | 52.53p | 53.75p | 97159 |
19/01/2012 | 51.25p | 57.00p | 51.00p | 55.00p | 307129 |
18/01/2012 | 50.00p | 52.00p | 47.50p | 51.25p | 145787 |
17/01/2012 | 51.25p | 51.25p | 47.50p | 50.00p | 32000 |
16/01/2012 | 50.00p | 51.25p | 49.10p | 51.25p | 96077 |
13/01/2012 | 50.00p | 52.00p | 47.50p | 50.00p | 70836 |
12/01/2012 | 51.25p | 51.25p | 47.50p | 50.00p | 293085 |
11/01/2012 | 51.25p | 51.29p | 50.50p | 51.25p | 14116 |
10/01/2012 | 46.25p | 54.20p | 46.25p | 51.25p | 169838 |
09/01/2012 | 46.25p | 47.50p | 45.50p | 46.25p | 106507 |
06/01/2012 | 43.75p | 46.25p | 43.75p | 46.25p | 54460 |
05/01/2012 | 43.75p | 43.75p | 43.10p | 43.75p | 12500 |
04/01/2012 | 43.75p | 45.00p | 43.00p | 43.75p | 80247 |
03/01/2012 | 43.75p | 44.37p | 42.50p | 43.75p | 58481 |
30/12/2011 | 43.75p | 43.75p | 43.48p | 43.75p | 2360 |
29/12/2011 | 43.75p | 45.00p | 42.78p | 43.75p | 49200 |
28/12/2011 | 43.75p | 45.00p | 42.50p | 43.75p | 66022 |
23/12/2011 | 43.75p | 44.35p | 43.10p | 43.75p | 10121 |
22/12/2011 | 43.75p | 44.50p | 43.15p | 43.75p | 35317 |
21/12/2011 | 43.75p | 44.50p | 43.00p | 43.75p | 66891 |
20/12/2011 | 46.25p | 46.25p | 42.50p | 43.75p | 75633 |
19/12/2011 | 46.25p | 46.30p | 45.00p | 46.25p | 20349 |
16/12/2011 | 46.25p | 46.85p | 46.25p | 46.25p | 17103 |
15/12/2011 | 47.50p | 47.50p | 45.75p | 46.25p | 15058 |
14/12/2011 | 47.50p | 49.00p | 45.00p | 47.50p | 87029 |
13/12/2011 | 48.75p | 48.75p | 47.50p | 48.75p | 20314 |
12/12/2011 | 48.75p | 48.87p | 48.00p | 48.75p | 2451 |
09/12/2011 | 51.25p | 51.25p | 48.75p | 48.75p | 14083 |
08/12/2011 | 51.25p | 51.25p | 50.00p | 51.25p | 17619 |
07/12/2011 | 51.25p | 51.25p | 48.66p | 51.25p | 48829 |
06/12/2011 | 51.25p | 51.25p | 49.90p | 51.25p | 34659 |
05/12/2011 | 53.75p | 54.12p | 50.30p | 51.25p | 194102 |
02/12/2011 | 51.25p | 51.25p | 50.30p | 51.25p | 30393 |
01/12/2011 | 51.25p | 57.00p | 51.00p | 51.25p | 208012 |
30/11/2011 | 48.75p | 52.50p | 48.65p | 51.25p | 219240 |
29/11/2011 | 48.75p | 49.90p | 48.50p | 48.75p | 136399 |
28/11/2011 | 46.25p | 49.49p | 45.50p | 48.75p | 112552 |
25/11/2011 | 48.75p | 48.75p | 42.50p | 46.25p | 299917 |
24/11/2011 | 51.25p | 52.50p | 47.50p | 48.75p | 485031 |
23/11/2011 | 51.25p | 51.87p | 50.40p | 51.25p | 0 |
22/11/2011 | 51.25p | 51.87p | 50.40p | 51.25p | 45346 |
21/11/2011 | 51.25p | 52.50p | 50.00p | 51.25p | 219830 |
18/11/2011 | 60.00p | 60.00p | 50.00p | 51.25p | 70260 |
17/11/2011 | 62.50p | 62.50p | 57.60p | 60.00p | 116410 |
16/11/2011 | 62.50p | 62.50p | 60.00p | 62.50p | 6371 |
15/11/2011 | 62.50p | 63.21p | 60.10p | 62.50p | 12844 |
14/11/2011 | 62.50p | 63.35p | 60.10p | 62.50p | 35516 |
11/11/2011 | 64.75p | 64.75p | 60.70p | 62.50p | 8794 |
10/11/2011 | 64.75p | 64.75p | 62.60p | 64.75p | 1000 |
09/11/2011 | 67.00p | 67.00p | 64.72p | 64.75p | 11788 |
08/11/2011 | 67.50p | 67.80p | 65.20p | 67.00p | 18296 |
07/11/2011 | 67.50p | 68.25p | 66.05p | 67.50p | 9260 |
04/11/2011 | 67.50p | 67.50p | 65.05p | 67.50p | 12390 |
03/11/2011 | 67.50p | 67.50p | 65.50p | 67.50p | 22782 |
02/11/2011 | 67.50p | 68.75p | 66.10p | 67.50p | 39414 |
01/11/2011 | 67.50p | 68.85p | 65.75p | 67.50p | 40651 |
31/10/2011 | 67.50p | 69.40p | 65.00p | 67.50p | 41470 |
28/10/2011 | 67.50p | 68.75p | 67.50p | 67.50p | 125282 |
27/10/2011 | 66.25p | 68.75p | 65.00p | 67.50p | 73918 |
26/10/2011 | 67.50p | 67.50p | 66.20p | 66.25p | 12080 |
25/10/2011 | 67.50p | 67.75p | 66.10p | 67.50p | 8847 |
24/10/2011 | 67.50p | 68.90p | 66.10p | 67.50p | 41353 |
21/10/2011 | 72.50p | 72.50p | 66.25p | 66.25p | 83845 |
20/10/2011 | 73.75p | 77.23p | 70.00p | 72.50p | 162368 |
19/10/2011 | 66.25p | 71.80p | 66.25p | 71.25p | 164185 |
18/10/2011 | 68.75p | 68.78p | 65.70p | 66.25p | 51698 |
17/10/2011 | 66.25p | 72.50p | 66.25p | 68.75p | 122623 |
14/10/2011 | 66.25p | 68.75p | 65.00p | 66.25p | 73156 |
13/10/2011 | 65.00p | 68.30p | 65.00p | 66.25p | 146 |
12/10/2011 | 65.00p | 66.70p | 62.50p | 65.00p | 80666 |
11/10/2011 | 66.25p | 66.25p | 64.38p | 65.00p | 8200 |
10/10/2011 | 66.25p | 66.25p | 66.10p | 66.25p | 15096 |
07/10/2011 | 65.00p | 66.25p | 63.78p | 66.25p | 11155 |
06/10/2011 | 63.75p | 65.00p | 63.75p | 65.00p | 40639 |
05/10/2011 | 63.75p | 66.00p | 62.50p | 63.75p | 66675 |
04/10/2011 | 68.75p | 68.75p | 60.20p | 63.75p | 127942 |
03/10/2011 | 70.00p | 70.00p | 65.00p | 68.75p | 46431 |
30/09/2011 | 70.00p | 70.00p | 68.05p | 70.00p | 15096 |
29/09/2011 | 70.00p | 72.00p | 69.00p | 70.00p | 23000 |
28/09/2011 | 63.75p | 71.75p | 63.75p | 70.00p | 46218 |
27/09/2011 | 60.00p | 64.30p | 60.00p | 63.75p | 90890 |
26/09/2011 | 61.25p | 62.40p | 57.50p | 60.00p | 86742 |
23/09/2011 | 61.25p | 63.20p | 60.50p | 61.25p | 136200 |
22/09/2011 | 65.00p | 66.25p | 60.00p | 61.25p | 64244 |
21/09/2011 | 66.25p | 66.25p | 65.00p | 66.25p | 13200 |
20/09/2011 | 70.00p | 70.00p | 65.60p | 66.25p | 44696 |
19/09/2011 | 70.00p | 70.00p | 67.50p | 70.00p | 0 |
16/09/2011 | 70.00p | 70.00p | 67.50p | 70.00p | 6500 |
15/09/2011 | 70.00p | 70.00p | 67.80p | 70.00p | 0 |
14/09/2011 | 71.25p | 71.25p | 67.80p | 70.00p | 5275 |
13/09/2011 | 71.25p | 72.00p | 70.11p | 71.25p | 15000 |
12/09/2011 | 71.25p | 72.00p | 70.20p | 71.25p | 10000 |
09/09/2011 | 77.50p | 77.50p | 72.50p | 75.00p | 90874 |
08/09/2011 | 77.50p | 78.50p | 75.00p | 77.50p | 0 |
07/09/2011 | 76.25p | 78.50p | 75.00p | 77.50p | 40482 |
06/09/2011 | 77.50p | 78.90p | 75.50p | 76.25p | 2203 |
05/09/2011 | 80.00p | 80.00p | 75.00p | 77.50p | 30246 |
02/09/2011 | 82.50p | 83.70p | 78.00p | 80.00p | 46576 |
01/09/2011 | 82.50p | 82.50p | 80.03p | 82.50p | 25506 |
31/08/2011 | 80.00p | 82.50p | 79.00p | 82.50p | 49556 |
30/08/2011 | 76.25p | 82.50p | 76.25p | 80.00p | 82846 |
26/08/2011 | 77.50p | 79.00p | 75.05p | 76.25p | 24944 |
25/08/2011 | 80.00p | 80.66p | 76.11p | 77.50p | 4989 |
24/08/2011 | 82.50p | 82.50p | 78.25p | 80.00p | 45208 |
23/08/2011 | 81.25p | 82.95p | 78.75p | 80.00p | 65517 |
22/08/2011 | 80.00p | 84.00p | 80.00p | 81.25p | 78372 |
19/08/2011 | 81.25p | 85.00p | 77.50p | 80.00p | 87497 |
18/08/2011 | 82.50p | 83.10p | 75.09p | 77.50p | 52747 |
17/08/2011 | 83.75p | 84.00p | 79.94p | 82.50p | 69724 |
16/08/2011 | 88.75p | 90.63p | 80.00p | 83.75p | 152171 |
15/08/2011 | 82.50p | 92.50p | 82.50p | 88.75p | 138935 |
12/08/2011 | 76.25p | 84.45p | 75.13p | 82.50p | 81155 |
11/08/2011 | 75.00p | 86.20p | 75.00p | 76.25p | 205439 |
10/08/2011 | 63.00p | 75.00p | 63.00p | 70.50p | 372159 |
09/08/2011 | 62.50p | 63.87p | 60.00p | 63.00p | 40927 |
08/08/2011 | 68.75p | 72.13p | 62.50p | 64.25p | 197901 |
05/08/2011 | 78.75p | 80.00p | 67.22p | 68.75p | 272773 |
04/08/2011 | 78.75p | 82.50p | 78.25p | 80.00p | 162614 |
03/08/2011 | 82.50p | 83.35p | 77.50p | 78.75p | 250830 |
02/08/2011 | 84.75p | 84.75p | 81.25p | 83.75p | 80434 |
01/08/2011 | 84.75p | 84.75p | 82.55p | 84.75p | 14965 |
29/07/2011 | 84.75p | 84.75p | 82.50p | 84.75p | 4656 |
28/07/2011 | 85.25p | 85.25p | 82.50p | 84.75p | 13800 |
27/07/2011 | 84.00p | 85.88p | 83.60p | 85.25p | 9544 |
26/07/2011 | 83.75p | 84.85p | 82.50p | 84.00p | 55005 |
25/07/2011 | 83.75p | 84.63p | 82.60p | 83.75p | 37755 |
22/07/2011 | 85.00p | 86.70p | 83.25p | 83.75p | 46827 |
21/07/2011 | 85.00p | 86.83p | 83.40p | 85.00p | 19519 |
20/07/2011 | 89.25p | 89.25p | 83.00p | 85.00p | 75909 |
19/07/2011 | 89.25p | 90.00p | 88.05p | 88.75p | 20443 |
18/07/2011 | 92.00p | 92.00p | 87.88p | 89.25p | 37164 |
15/07/2011 | 92.50p | 95.00p | 89.25p | 92.00p | 89838 |
14/07/2011 | 85.25p | 94.11p | 85.25p | 92.50p | 110088 |
13/07/2011 | 83.25p | 86.68p | 83.25p | 85.25p | 61781 |
12/07/2011 | 83.75p | 85.00p | 82.50p | 83.25p | 100584 |
11/07/2011 | 85.00p | 85.00p | 83.00p | 83.75p | 68977 |
08/07/2011 | 85.50p | 85.50p | 83.00p | 85.00p | 45845 |
07/07/2011 | 85.50p | 86.50p | 84.00p | 85.50p | 34495 |
06/07/2011 | 86.50p | 86.50p | 83.55p | 85.50p | 49810 |
05/07/2011 | 86.50p | 90.00p | 84.05p | 86.50p | 56569 |
04/07/2011 | 83.75p | 89.40p | 83.75p | 86.50p | 79679 |
01/07/2011 | 85.00p | 86.62p | 82.50p | 83.75p | 54302 |
30/06/2011 | 85.00p | 86.00p | 83.00p | 85.00p | 24303 |
29/06/2011 | 85.00p | 85.50p | 82.50p | 85.00p | 22937 |
28/06/2011 | 86.25p | 86.25p | 82.55p | 85.00p | 29877 |
27/06/2011 | 88.00p | 90.00p | 85.00p | 86.25p | 65086 |
24/06/2011 | 82.00p | 89.76p | 82.00p | 88.00p | 167503 |
23/06/2011 | 87.50p | 87.50p | 80.00p | 82.00p | 112547 |
22/06/2011 | 90.00p | 90.00p | 82.50p | 87.50p | 180092 |
21/06/2011 | 85.00p | 93.00p | 85.00p | 90.00p | 122686 |
20/06/2011 | 90.25p | 90.25p | 85.00p | 85.00p | 63738 |
17/06/2011 | 90.25p | 91.60p | 88.04p | 90.25p | 51534 |
16/06/2011 | 97.00p | 97.00p | 88.60p | 90.25p | 100063 |
15/06/2011 | 97.00p | 97.76p | 95.55p | 96.50p | 18748 |
14/06/2011 | 102.50p | 102.50p | 95.25p | 97.00p | 68751 |
13/06/2011 | 107.50p | 108.35p | 100.00p | 102.50p | 55590 |
10/06/2011 | 113.75p | 113.75p | 105.00p | 107.50p | 205875 |
09/06/2011 | 110.00p | 119.30p | 110.00p | 113.75p | 328236 |
08/06/2011 | 110.00p | 112.87p | 107.50p | 110.00p | 153046 |
07/06/2011 | 107.50p | 117.25p | 104.10p | 110.00p | 313126 |
06/06/2011 | 100.00p | 112.50p | 99.35p | 107.50p | 315832 |
03/06/2011 | 98.75p | 102.00p | 98.75p | 100.00p | 92027 |
02/06/2011 | 100.00p | 102.50p | 98.75p | 98.75p | 49577 |
01/06/2011 | 100.00p | 105.00p | 98.50p | 100.00p | 348278 |
31/05/2011 | 92.75p | 97.50p | 92.75p | 95.50p | 54982 |
27/05/2011 | 92.75p | 94.00p | 92.05p | 92.75p | 137279 |
26/05/2011 | 84.50p | 94.00p | 84.25p | 92.75p | 159411 |
25/05/2011 | 87.00p | 87.00p | 84.17p | 84.50p | 62050 |
24/05/2011 | 88.75p | 89.50p | 84.00p | 87.00p | 152554 |
23/05/2011 | 95.00p | 95.00p | 87.88p | 88.75p | 73081 |
20/05/2011 | 94.25p | 100.00p | 91.63p | 95.00p | 159285 |
19/05/2011 | 91.75p | 92.50p | 90.00p | 91.50p | 37134 |
18/05/2011 | 93.00p | 93.00p | 90.50p | 91.75p | 65264 |
*Close Price adjusted for both dividends and splits