Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
10/08/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
09/08/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
08/08/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
05/08/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
04/08/2011 | 32.50p | 32.50p | 30.60p | 32.50p | 0 |
03/08/2011 | 32.50p | 32.50p | 30.55p | 32.50p | 94 |
02/08/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
01/08/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
29/07/2011 | 32.50p | 33.63p | 32.50p | 32.50p | 0 |
28/07/2011 | 32.50p | 33.63p | 32.50p | 32.50p | 2500 |
27/07/2011 | 32.50p | 33.63p | 32.50p | 32.50p | 600 |
26/07/2011 | 32.50p | 32.50p | 30.00p | 32.50p | 0 |
25/07/2011 | 32.50p | 32.50p | 30.00p | 32.50p | 0 |
22/07/2011 | 32.50p | 32.50p | 30.00p | 32.50p | 0 |
21/07/2011 | 32.50p | 32.50p | 30.00p | 32.50p | 0 |
20/07/2011 | 32.50p | 32.50p | 30.00p | 32.50p | 25000 |
19/07/2011 | 32.50p | 32.50p | 30.00p | 32.50p | 10000 |
18/07/2011 | 32.50p | 32.50p | 31.25p | 32.50p | 0 |
15/07/2011 | 32.50p | 32.50p | 31.25p | 32.50p | 0 |
14/07/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
13/07/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
12/07/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
11/07/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
08/07/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
07/07/2011 | 32.50p | 34.00p | 30.00p | 32.50p | 0 |
06/07/2011 | 32.50p | 34.00p | 30.00p | 32.50p | 0 |
05/07/2011 | 32.50p | 34.00p | 30.00p | 32.50p | 20000 |
04/07/2011 | 32.50p | 32.50p | 30.10p | 32.50p | 1778 |
01/07/2011 | 32.50p | 32.50p | 31.00p | 32.50p | 0 |
30/06/2011 | 32.50p | 32.50p | 31.00p | 32.50p | 0 |
29/06/2011 | 32.50p | 32.50p | 31.00p | 32.50p | 0 |
28/06/2011 | 32.50p | 32.50p | 31.00p | 32.50p | 0 |
27/06/2011 | 32.50p | 32.50p | 31.00p | 32.50p | 0 |
24/06/2011 | 32.50p | 32.50p | 31.00p | 32.50p | 0 |
23/06/2011 | 32.50p | 32.50p | 31.00p | 32.50p | 0 |
22/06/2011 | 32.50p | 32.50p | 31.00p | 32.50p | 0 |
21/06/2011 | 32.50p | 32.50p | 31.00p | 32.50p | 0 |
20/06/2011 | 32.50p | 32.50p | 31.00p | 32.50p | 0 |
17/06/2011 | 33.75p | 33.75p | 31.00p | 32.50p | 1125 |
16/06/2011 | 33.75p | 35.00p | 31.50p | 33.75p | 10000 |
15/06/2011 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
14/06/2011 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
13/06/2011 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
10/06/2011 | 33.75p | 33.75p | 31.40p | 33.75p | 0 |
09/06/2011 | 33.75p | 33.75p | 31.40p | 33.75p | 0 |
08/06/2011 | 33.75p | 33.75p | 31.40p | 33.75p | 1050 |
07/06/2011 | 33.75p | 33.75p | 32.50p | 33.75p | 35200 |
06/06/2011 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
03/06/2011 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
02/06/2011 | 33.75p | 33.75p | 31.40p | 33.75p | 0 |
01/06/2011 | 33.75p | 33.75p | 31.40p | 33.75p | 0 |
31/05/2011 | 33.75p | 33.75p | 31.40p | 33.75p | 2000 |
27/05/2011 | 33.75p | 33.75p | 31.25p | 33.75p | 0 |
26/05/2011 | 33.75p | 33.75p | 31.25p | 33.75p | 0 |
25/05/2011 | 33.75p | 33.75p | 31.25p | 33.75p | 0 |
24/05/2011 | 33.75p | 33.75p | 31.25p | 33.75p | 0 |
23/05/2011 | 33.75p | 33.75p | 31.25p | 33.75p | 26000 |
20/05/2011 | 32.50p | 33.75p | 32.50p | 33.75p | 5000 |
19/05/2011 | 35.00p | 35.00p | 30.00p | 32.50p | 52500 |
18/05/2011 | 35.00p | 35.50p | 35.00p | 35.00p | 0 |
17/05/2011 | 35.00p | 35.50p | 35.00p | 35.00p | 0 |
16/05/2011 | 35.00p | 35.50p | 35.00p | 35.00p | 813 |
13/05/2011 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
12/05/2011 | 35.00p | 35.00p | 32.50p | 35.00p | 0 |
11/05/2011 | 35.00p | 35.00p | 32.50p | 35.00p | 10300 |
10/05/2011 | 35.00p | 37.50p | 32.50p | 35.00p | 0 |
09/05/2011 | 35.00p | 37.50p | 32.50p | 35.00p | 0 |
06/05/2011 | 35.00p | 37.50p | 32.50p | 35.00p | 0 |
05/05/2011 | 37.50p | 37.50p | 32.50p | 35.00p | 10000 |
04/05/2011 | 37.50p | 37.50p | 35.00p | 37.50p | 5000 |
03/05/2011 | 37.50p | 38.75p | 35.00p | 37.50p | 0 |
28/04/2011 | 37.50p | 38.75p | 35.00p | 37.50p | 0 |
27/04/2011 | 38.75p | 38.75p | 35.00p | 37.50p | 10000 |
26/04/2011 | 38.75p | 41.30p | 38.75p | 38.75p | 7264 |
21/04/2011 | 38.75p | 41.50p | 38.75p | 38.75p | 9600 |
20/04/2011 | 38.75p | 39.80p | 38.75p | 38.75p | 0 |
19/04/2011 | 38.75p | 39.80p | 38.75p | 38.75p | 0 |
18/04/2011 | 38.75p | 39.80p | 38.75p | 38.75p | 7538 |
15/04/2011 | 38.75p | 42.50p | 38.75p | 38.75p | 0 |
14/04/2011 | 38.75p | 42.50p | 38.75p | 38.75p | 25000 |
13/04/2011 | 38.75p | 40.00p | 38.75p | 38.75p | 0 |
12/04/2011 | 38.75p | 40.00p | 38.75p | 38.75p | 45000 |
11/04/2011 | 38.75p | 38.75p | 35.00p | 38.75p | 0 |
08/04/2011 | 36.25p | 38.75p | 35.00p | 38.75p | 48125 |
07/04/2011 | 36.25p | 36.40p | 36.25p | 36.25p | 1341 |
06/04/2011 | 40.00p | 40.00p | 35.60p | 36.25p | 68294 |
05/04/2011 | 40.00p | 40.00p | 37.50p | 40.00p | 12200 |
04/04/2011 | 40.00p | 40.00p | 35.00p | 40.00p | 12000 |
01/04/2011 | 40.00p | 40.00p | 37.50p | 40.00p | 2000 |
31/03/2011 | 37.50p | 40.80p | 35.00p | 40.00p | 446527 |
30/03/2011 | 37.50p | 37.50p | 36.95p | 37.50p | 1312 |
29/03/2011 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
28/03/2011 | 37.50p | 37.50p | 35.00p | 37.50p | 5000 |
25/03/2011 | 37.50p | 38.75p | 37.50p | 37.50p | 0 |
24/03/2011 | 37.50p | 38.75p | 37.50p | 37.50p | 0 |
23/03/2011 | 37.50p | 38.75p | 37.50p | 37.50p | 0 |
22/03/2011 | 38.75p | 38.75p | 37.50p | 37.50p | 500 |
21/03/2011 | 38.75p | 38.75p | 37.50p | 38.75p | 10000 |
18/03/2011 | 38.75p | 38.75p | 37.50p | 38.75p | 500 |
17/03/2011 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
16/03/2011 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
15/03/2011 | 38.75p | 40.00p | 37.50p | 38.75p | 0 |
14/03/2011 | 40.00p | 40.00p | 37.50p | 40.00p | 5000 |
11/03/2011 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
10/03/2011 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
09/03/2011 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
08/03/2011 | 42.50p | 40.00p | 40.00p | 40.00p | 5500 |
07/03/2011 | 42.50p | 42.50p | 40.00p | 42.50p | 0 |
04/03/2011 | 42.50p | 42.50p | 40.00p | 42.50p | 0 |
03/03/2011 | 42.50p | 42.50p | 40.00p | 42.50p | 0 |
02/03/2011 | 42.50p | 42.50p | 40.00p | 42.50p | 0 |
01/03/2011 | 42.50p | 42.50p | 40.00p | 42.50p | 0 |
28/02/2011 | 42.50p | 42.50p | 40.00p | 42.50p | 0 |
25/02/2011 | 42.50p | 42.50p | 40.00p | 42.50p | 7500 |
24/02/2011 | 42.50p | 42.50p | 40.55p | 42.50p | 1000 |
23/02/2011 | 43.75p | 42.50p | 40.00p | 42.50p | 290 |
22/02/2011 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
21/02/2011 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
18/02/2011 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
17/02/2011 | 43.75p | 45.50p | 43.75p | 43.75p | 0 |
16/02/2011 | 43.75p | 45.50p | 43.75p | 43.75p | 0 |
15/02/2011 | 43.75p | 45.50p | 43.75p | 43.75p | 1050 |
14/02/2011 | 43.75p | 43.80p | 43.75p | 43.75p | 0 |
11/02/2011 | 43.75p | 43.80p | 43.75p | 43.75p | 0 |
10/02/2011 | 43.80p | 43.80p | 43.75p | 43.75p | 5000 |
09/02/2011 | 40.55p | 42.50p | 40.55p | 42.50p | 196 |
08/02/2011 | 42.50p | 43.75p | 41.25p | 42.50p | 0 |
07/02/2011 | 42.50p | 43.75p | 42.50p | 42.50p | 0 |
04/02/2011 | 42.50p | 43.75p | 42.50p | 42.50p | 0 |
03/02/2011 | 42.50p | 43.75p | 42.50p | 42.50p | 0 |
02/02/2011 | 42.50p | 43.75p | 42.50p | 42.50p | 0 |
01/02/2011 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
31/01/2011 | 42.50p | 42.50p | 41.28p | 42.50p | 2500 |
28/01/2011 | 42.50p | 43.95p | 40.00p | 42.50p | 12545 |
27/01/2011 | 42.50p | 43.80p | 40.55p | 42.50p | 2057 |
26/01/2011 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
25/01/2011 | 41.25p | 44.50p | 41.25p | 42.50p | 18648 |
24/01/2011 | 41.25p | 45.00p | 40.00p | 41.25p | 10750 |
21/01/2011 | 41.25p | 41.25p | 40.00p | 41.25p | 10000 |
20/01/2011 | 41.25p | 41.25p | 40.00p | 41.25p | 25000 |
19/01/2011 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
18/01/2011 | 41.25p | 41.25p | 40.00p | 41.25p | 10000 |
17/01/2011 | 38.75p | 41.25p | 38.80p | 41.25p | 0 |
14/01/2011 | 38.75p | 41.25p | 38.80p | 41.25p | 0 |
13/01/2011 | 38.75p | 41.25p | 38.75p | 41.25p | 10000 |
12/01/2011 | 38.05p | 40.00p | 38.05p | 40.00p | 3400 |
11/01/2011 | 38.05p | 41.25p | 38.05p | 41.25p | 1600 |
10/01/2011 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
07/01/2011 | 41.25p | 45.00p | 37.60p | 41.25p | 16036 |
06/01/2011 | 45.00p | 45.00p | 41.25p | 41.25p | 2000 |
05/01/2011 | 33.75p | 45.00p | 33.75p | 45.00p | 48237 |
04/01/2011 | 33.75p | 33.75p | 30.10p | 33.75p | 641 |
31/12/2010 | 33.75p | 35.00p | 33.75p | 35.00p | 0 |
30/12/2010 | 33.75p | 33.75p | 30.00p | 33.75p | 605 |
29/12/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
24/12/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
23/12/2010 | 32.50p | 33.75p | 32.50p | 33.75p | 0 |
22/12/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
21/12/2010 | 36.25p | 36.25p | 32.50p | 32.50p | 1500 |
20/12/2010 | 36.25p | 36.25p | 36.25p | 36.25p | 0 |
17/12/2010 | 40.00p | 40.00p | 35.00p | 36.25p | 9400 |
16/12/2010 | 36.25p | 42.50p | 36.25p | 40.00p | 1500 |
15/12/2010 | 36.25p | 40.00p | 36.25p | 36.25p | 4581 |
14/12/2010 | 33.75p | 36.50p | 33.75p | 36.25p | 26266 |
13/12/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
10/12/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
09/12/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
08/12/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
07/12/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
06/12/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
03/12/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
02/12/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
01/12/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
30/11/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
29/11/2010 | 33.75p | 36.25p | 31.50p | 33.75p | 4000 |
26/11/2010 | 33.75p | 37.00p | 33.75p | 33.75p | 150 |
25/11/2010 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
24/11/2010 | 32.50p | 34.00p | 31.22p | 33.75p | 91300 |
23/11/2010 | 45.00p | 45.00p | 30.00p | 32.50p | 30000 |
22/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
19/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
18/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
17/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
16/11/2010 | 45.00p | 45.00p | 44.50p | 45.00p | 1400 |
15/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
12/11/2010 | 45.00p | 50.00p | 40.00p | 45.00p | 3500 |
11/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
10/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
09/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
08/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
05/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
04/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
03/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
02/11/2010 | 45.00p | 46.00p | 45.00p | 45.00p | 57 |
01/11/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
29/10/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
28/10/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
27/10/2010 | 47.50p | 50.50p | 42.50p | 45.00p | 41773 |
26/10/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
*Close Price adjusted for both dividends and splits