Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/05/2008 | 49.13p | 49.50p | 49.13p | 49.13p | 0 |
30/04/2008 | 49.13p | 49.50p | 49.13p | 49.13p | 20000 |
29/04/2008 | 49.13p | 49.13p | 49.13p | 49.13p | 22456 |
28/04/2008 | 49.00p | 49.13p | 49.00p | 49.13p | 4000 |
25/04/2008 | 48.12p | 49.00p | 48.12p | 49.00p | 10000 |
24/04/2008 | 48.12p | 48.75p | 48.12p | 48.12p | 1852 |
23/04/2008 | 48.12p | 48.75p | 48.12p | 48.12p | 0 |
22/04/2008 | 48.12p | 48.75p | 48.12p | 48.12p | 0 |
21/04/2008 | 47.87p | 48.12p | 47.87p | 48.12p | 2000 |
18/04/2008 | 47.87p | 47.87p | 47.50p | 47.87p | 1600 |
17/04/2008 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
16/04/2008 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
15/04/2008 | 47.50p | 47.50p | 47.50p | 47.50p | 42000 |
14/04/2008 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
11/04/2008 | 47.50p | 47.50p | 47.50p | 47.50p | 58000 |
10/04/2008 | 47.50p | 47.50p | 47.50p | 47.50p | 8316 |
09/04/2008 | 47.50p | 47.50p | 47.50p | 47.50p | 568 |
08/04/2008 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
07/04/2008 | 47.50p | 47.50p | 47.50p | 47.50p | 416 |
04/04/2008 | 47.50p | 47.50p | 47.25p | 47.50p | 371384 |
03/04/2008 | 46.88p | 46.88p | 46.50p | 46.88p | 0 |
02/04/2008 | 46.75p | 46.88p | 46.75p | 46.88p | 8976 |
01/04/2008 | 46.88p | 46.88p | 46.75p | 46.75p | 24016 |
31/03/2008 | 49.00p | 49.00p | 46.38p | 46.88p | 34420 |
28/03/2008 | 49.63p | 49.63p | 49.00p | 49.00p | 12000 |
27/03/2008 | 49.63p | 49.63p | 49.38p | 49.63p | 8000 |
26/03/2008 | 49.63p | 49.63p | 49.63p | 49.63p | 0 |
25/03/2008 | 51.50p | 51.50p | 49.63p | 49.63p | 91208 |
20/03/2008 | 51.50p | 51.50p | 51.50p | 51.50p | 8000 |
19/03/2008 | 51.88p | 51.88p | 51.50p | 51.50p | 6188 |
18/03/2008 | 52.13p | 52.13p | 51.75p | 51.88p | 4000 |
17/03/2008 | 52.38p | 52.38p | 52.13p | 52.13p | 53828 |
14/03/2008 | 53.13p | 53.13p | 52.38p | 52.38p | 13788 |
13/03/2008 | 53.50p | 53.50p | 53.00p | 53.13p | 34576 |
12/03/2008 | 53.75p | 53.75p | 53.50p | 53.50p | 16484 |
11/03/2008 | 52.88p | 53.75p | 52.63p | 53.75p | 17600 |
10/03/2008 | 52.88p | 52.88p | 52.88p | 52.88p | 9200 |
07/03/2008 | 53.87p | 53.87p | 52.88p | 52.88p | 30000 |
06/03/2008 | 54.12p | 54.12p | 53.75p | 53.87p | 19568 |
05/03/2008 | 52.50p | 54.37p | 52.50p | 54.12p | 34000 |
04/03/2008 | 52.38p | 52.50p | 52.13p | 52.50p | 8000 |
03/03/2008 | 53.75p | 53.75p | 52.38p | 52.38p | 137000 |
29/02/2008 | 54.00p | 54.00p | 53.75p | 53.75p | 12000 |
28/02/2008 | 52.88p | 54.00p | 52.88p | 54.00p | 34024 |
27/02/2008 | 52.88p | 52.88p | 52.50p | 52.88p | 6000 |
26/02/2008 | 52.75p | 53.50p | 52.75p | 52.88p | 22000 |
25/02/2008 | 52.63p | 52.75p | 52.63p | 52.75p | 30600 |
22/02/2008 | 52.63p | 53.00p | 52.63p | 52.63p | 40596 |
21/02/2008 | 52.63p | 52.75p | 52.63p | 52.63p | 29100 |
20/02/2008 | 51.63p | 52.63p | 51.63p | 52.63p | 36000 |
19/02/2008 | 51.25p | 52.00p | 51.25p | 51.63p | 64000 |
18/02/2008 | 51.25p | 51.25p | 51.25p | 51.25p | 13792 |
15/02/2008 | 51.25p | 51.25p | 51.25p | 51.25p | 2400 |
14/02/2008 | 51.25p | 51.25p | 51.00p | 51.25p | 10664 |
13/02/2008 | 51.00p | 51.00p | 51.00p | 51.00p | 20000 |
12/02/2008 | 51.50p | 51.50p | 51.00p | 51.00p | 4000 |
11/02/2008 | 52.50p | 52.50p | 51.50p | 51.50p | 23880 |
08/02/2008 | 52.50p | 52.50p | 52.50p | 52.50p | 6000 |
07/02/2008 | 52.13p | 52.50p | 52.13p | 52.50p | 13788 |
06/02/2008 | 50.75p | 52.00p | 50.00p | 52.00p | 45592 |
05/02/2008 | 51.00p | 51.88p | 51.00p | 51.38p | 42804 |
04/02/2008 | 50.25p | 51.00p | 50.00p | 51.00p | 34444 |
01/02/2008 | 48.75p | 50.25p | 48.75p | 50.25p | 161940 |
31/01/2008 | 51.00p | 51.00p | 48.75p | 48.75p | 42460 |
30/01/2008 | 49.38p | 51.25p | 49.38p | 51.00p | 86352 |
29/01/2008 | 44.62p | 49.38p | 44.62p | 49.38p | 66340 |
28/01/2008 | 43.88p | 44.25p | 43.88p | 43.88p | 3552 |
25/01/2008 | 41.25p | 43.88p | 40.50p | 43.88p | 20588 |
24/01/2008 | 40.63p | 41.25p | 40.63p | 41.25p | 8000 |
23/01/2008 | 40.00p | 40.63p | 40.00p | 40.63p | 26400 |
22/01/2008 | 41.50p | 41.50p | 40.00p | 40.00p | 33116 |
21/01/2008 | 41.50p | 41.50p | 41.00p | 41.50p | 29200 |
18/01/2008 | 37.38p | 41.50p | 37.38p | 41.50p | 64744 |
17/01/2008 | 38.37p | 38.37p | 37.13p | 37.38p | 33388 |
16/01/2008 | 40.00p | 40.38p | 38.25p | 38.37p | 26344 |
15/01/2008 | 40.13p | 40.13p | 40.13p | 40.13p | 0 |
14/01/2008 | 40.63p | 40.63p | 40.13p | 40.13p | 9464 |
11/01/2008 | 40.63p | 40.88p | 40.63p | 40.63p | 124 |
10/01/2008 | 40.63p | 40.88p | 40.63p | 40.63p | 2000 |
09/01/2008 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
08/01/2008 | 40.63p | 40.63p | 40.63p | 40.63p | 4244 |
07/01/2008 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
04/01/2008 | 41.25p | 41.25p | 40.63p | 40.63p | 7264 |
03/01/2008 | 39.75p | 41.25p | 39.75p | 41.25p | 60320 |
02/01/2008 | 40.38p | 40.38p | 39.75p | 39.75p | 13040 |
31/12/2007 | 40.38p | 40.38p | 40.38p | 40.38p | 6000 |
28/12/2007 | 40.13p | 40.38p | 40.13p | 40.38p | 8400 |
27/12/2007 | 40.13p | 40.13p | 40.13p | 40.13p | 8400 |
24/12/2007 | 40.13p | 40.13p | 40.13p | 40.13p | 6096 |
21/12/2007 | 41.50p | 41.50p | 40.13p | 40.13p | 78704 |
20/12/2007 | 41.75p | 41.75p | 41.50p | 41.50p | 12000 |
19/12/2007 | 41.50p | 41.75p | 41.50p | 41.75p | 4000 |
18/12/2007 | 41.37p | 41.62p | 41.37p | 41.50p | 2800 |
17/12/2007 | 42.50p | 42.63p | 41.37p | 41.37p | 18048 |
14/12/2007 | 43.13p | 43.13p | 42.50p | 42.50p | 14072 |
13/12/2007 | 43.75p | 43.75p | 43.13p | 43.13p | 13500 |
12/12/2007 | 44.37p | 44.37p | 43.75p | 43.75p | 30400 |
11/12/2007 | 45.63p | 45.63p | 44.37p | 44.37p | 15584 |
10/12/2007 | 45.63p | 45.63p | 45.63p | 45.63p | 5252 |
07/12/2007 | 45.63p | 45.63p | 45.63p | 45.63p | 0 |
06/12/2007 | 45.75p | 45.88p | 45.63p | 45.63p | 4364 |
05/12/2007 | 46.75p | 46.75p | 45.25p | 45.75p | 55932 |
04/12/2007 | 46.75p | 46.75p | 46.75p | 46.75p | 4848 |
03/12/2007 | 46.75p | 46.75p | 46.75p | 46.75p | 1600 |
30/11/2007 | 46.75p | 46.75p | 46.75p | 46.75p | 3700 |
29/11/2007 | 46.75p | 46.75p | 46.75p | 46.75p | 0 |
28/11/2007 | 47.00p | 47.00p | 46.75p | 46.75p | 24000 |
27/11/2007 | 47.00p | 47.00p | 47.00p | 47.00p | 4144 |
26/11/2007 | 46.50p | 47.00p | 46.50p | 47.00p | 30000 |
23/11/2007 | 46.50p | 46.50p | 46.50p | 46.50p | 40376 |
22/11/2007 | 46.50p | 46.50p | 46.50p | 46.50p | 5212 |
21/11/2007 | 47.62p | 47.62p | 46.50p | 46.50p | 9580 |
20/11/2007 | 47.62p | 47.62p | 47.62p | 47.62p | 12000 |
19/11/2007 | 50.38p | 50.38p | 46.25p | 47.62p | 97400 |
16/11/2007 | 50.88p | 50.88p | 50.63p | 50.63p | 52928 |
15/11/2007 | 50.88p | 50.88p | 50.88p | 50.88p | 12196 |
14/11/2007 | 49.75p | 50.88p | 49.75p | 50.88p | 17000 |
13/11/2007 | 47.50p | 50.00p | 47.50p | 49.75p | 62880 |
12/11/2007 | 47.50p | 47.50p | 47.50p | 47.50p | 1200 |
09/11/2007 | 48.63p | 48.63p | 47.50p | 47.50p | 43688 |
08/11/2007 | 48.50p | 48.63p | 48.50p | 48.63p | 11736 |
07/11/2007 | 48.12p | 48.50p | 48.12p | 48.50p | 30440 |
06/11/2007 | 48.50p | 48.50p | 48.12p | 48.12p | 13540 |
05/11/2007 | 49.13p | 49.13p | 48.50p | 48.50p | 7900 |
02/11/2007 | 49.75p | 49.75p | 49.13p | 49.13p | 8000 |
01/11/2007 | 50.38p | 50.38p | 49.75p | 49.75p | 6000 |
31/10/2007 | 50.38p | 50.38p | 50.38p | 50.38p | 1988 |
30/10/2007 | 50.38p | 50.38p | 50.38p | 50.38p | 948 |
29/10/2007 | 50.38p | 50.38p | 50.38p | 50.38p | 0 |
26/10/2007 | 50.63p | 50.63p | 50.38p | 50.38p | 7264 |
25/10/2007 | 50.13p | 50.63p | 50.13p | 50.63p | 26000 |
24/10/2007 | 50.63p | 50.63p | 50.13p | 50.13p | 24520 |
23/10/2007 | 49.88p | 50.63p | 49.88p | 50.63p | 26000 |
22/10/2007 | 51.25p | 51.25p | 50.00p | 49.88p | 60644 |
19/10/2007 | 53.75p | 53.75p | 51.50p | 51.50p | 24320 |
18/10/2007 | 53.75p | 53.75p | 53.75p | 53.75p | 0 |
17/10/2007 | 53.75p | 53.75p | 53.75p | 53.75p | 940 |
16/10/2007 | 53.75p | 53.75p | 53.75p | 53.75p | 4000 |
15/10/2007 | 54.62p | 54.62p | 53.75p | 53.75p | 11304 |
12/10/2007 | 55.75p | 55.75p | 54.62p | 54.62p | 21676 |
11/10/2007 | 56.00p | 55.37p | 55.25p | 55.75p | 12000 |
10/10/2007 | 56.38p | 56.38p | 56.00p | 56.00p | 64396 |
09/10/2007 | 56.12p | 56.63p | 56.12p | 56.38p | 19264 |
08/10/2007 | 55.00p | 56.12p | 54.87p | 56.12p | 52300 |
05/10/2007 | 55.12p | 55.50p | 54.75p | 55.00p | 97460 |
04/10/2007 | 53.00p | 55.50p | 53.00p | 55.12p | 68996 |
03/10/2007 | 52.63p | 53.50p | 53.50p | 53.00p | 11600 |
02/10/2007 | 51.25p | 52.63p | 51.25p | 52.63p | 18980 |
01/10/2007 | 51.88p | 51.88p | 51.25p | 51.25p | 21840 |
28/09/2007 | 51.88p | 51.88p | 51.88p | 51.88p | 8040 |
27/09/2007 | 51.88p | 51.88p | 51.88p | 51.88p | 2808 |
26/09/2007 | 51.88p | 51.88p | 51.88p | 51.88p | 10000 |
25/09/2007 | 52.25p | 52.25p | 51.75p | 51.88p | 48936 |
24/09/2007 | 52.25p | 52.25p | 52.25p | 52.25p | 13484 |
21/09/2007 | 52.25p | 52.25p | 52.25p | 52.25p | 89664 |
20/09/2007 | 51.88p | 52.25p | 51.88p | 52.25p | 65688 |
19/09/2007 | 50.13p | 52.60p | 50.75p | 51.88p | 49008 |
18/09/2007 | 49.00p | 50.13p | 49.00p | 50.13p | 46800 |
17/09/2007 | 49.00p | 49.00p | 49.00p | 49.00p | 2000 |
14/09/2007 | 49.13p | 49.13p | 49.00p | 49.00p | 15948 |
13/09/2007 | 49.13p | 49.13p | 49.13p | 49.13p | 10012 |
12/09/2007 | 48.75p | 49.13p | 48.75p | 49.13p | 4000 |
11/09/2007 | 48.75p | 48.75p | 48.75p | 48.75p | 0 |
10/09/2007 | 49.63p | 49.75p | 48.75p | 48.75p | 25028 |
07/09/2007 | 49.75p | 49.75p | 49.75p | 49.75p | 6400 |
06/09/2007 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
05/09/2007 | 49.75p | 49.75p | 49.75p | 49.75p | 12768 |
04/09/2007 | 49.75p | 49.75p | 49.75p | 49.75p | 11968 |
03/09/2007 | 50.63p | 50.63p | 49.75p | 49.75p | 31500 |
31/08/2007 | 49.13p | 50.63p | 49.13p | 50.63p | 15136 |
30/08/2007 | 49.13p | 49.38p | 49.13p | 49.38p | 33976 |
29/08/2007 | 49.00p | 49.13p | 48.50p | 49.13p | 24000 |
28/08/2007 | 49.63p | 49.63p | 49.00p | 49.00p | 15848 |
24/08/2007 | 49.38p | 49.63p | 49.38p | 49.63p | 20000 |
23/08/2007 | 49.13p | 49.38p | 49.13p | 49.38p | 739956 |
22/08/2007 | 48.88p | 49.13p | 48.88p | 49.13p | 7988 |
21/08/2007 | 48.12p | 49.25p | 48.12p | 48.75p | 18688 |
20/08/2007 | 47.13p | 48.12p | 47.13p | 48.12p | 22924 |
17/08/2007 | 46.00p | 47.13p | 45.50p | 47.13p | 69052 |
16/08/2007 | 45.50p | 46.00p | 45.25p | 46.00p | 32000 |
15/08/2007 | 48.37p | 48.37p | 46.00p | 46.13p | 105632 |
14/08/2007 | 48.12p | 48.37p | 48.12p | 48.37p | 30852 |
13/08/2007 | 47.62p | 47.87p | 47.62p | 47.62p | 12000 |
10/08/2007 | 49.38p | 49.38p | 47.62p | 47.62p | 51552 |
09/08/2007 | 49.50p | 49.63p | 49.50p | 49.63p | 37972 |
08/08/2007 | 50.00p | 50.00p | 48.88p | 49.00p | 46584 |
07/08/2007 | 49.88p | 50.00p | 49.88p | 50.00p | 19068 |
06/08/2007 | 49.88p | 49.88p | 49.88p | 49.88p | 0 |
03/08/2007 | 49.00p | 49.88p | 49.00p | 49.88p | 66392 |
02/08/2007 | 49.50p | 49.50p | 49.00p | 49.00p | 19936 |
01/08/2007 | 50.13p | 50.13p | 49.50p | 49.50p | 49388 |
31/07/2007 | 50.00p | 50.00p | 49.75p | 50.00p | 60620 |
30/07/2007 | 49.13p | 49.13p | 49.13p | 49.13p | 5200 |
27/07/2007 | 49.38p | 49.38p | 48.75p | 49.13p | 8400 |
26/07/2007 | 50.38p | 50.38p | 49.13p | 49.38p | 49716 |
25/07/2007 | 50.88p | 50.88p | 50.00p | 50.38p | 35208 |
24/07/2007 | 50.63p | 50.88p | 50.13p | 50.88p | 39740 |
23/07/2007 | 47.75p | 51.13p | 47.75p | 50.63p | 130996 |
20/07/2007 | 46.25p | 46.88p | 46.25p | 46.88p | 20400 |
19/07/2007 | 46.25p | 46.25p | 46.25p | 46.25p | 4000 |
*Close Price adjusted for both dividends and splits