Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2009 | 20.65p | 22.50p | 20.65p | 21.25p | 43821 |
02/12/2009 | 20.00p | 21.90p | 20.00p | 20.65p | 60000 |
01/12/2009 | 19.40p | 20.65p | 19.00p | 20.00p | 9404 |
30/11/2009 | 20.00p | 21.90p | 19.00p | 21.25p | 140656 |
27/11/2009 | 20.00p | 20.00p | 18.75p | 20.00p | 13722 |
26/11/2009 | 20.00p | 20.25p | 18.75p | 20.00p | 2247 |
25/11/2009 | 20.00p | 21.25p | 18.75p | 20.00p | 111521 |
24/11/2009 | 20.00p | 21.90p | 18.75p | 20.00p | 65262 |
23/11/2009 | 20.00p | 20.00p | 18.75p | 20.00p | 0 |
20/11/2009 | 20.00p | 21.90p | 18.75p | 20.00p | 15000 |
19/11/2009 | 20.00p | 21.90p | 18.75p | 20.00p | 20000 |
18/11/2009 | 20.00p | 21.90p | 18.75p | 20.00p | 30988 |
17/11/2009 | 20.65p | 21.90p | 18.50p | 20.00p | 66651 |
16/11/2009 | 21.25p | 25.00p | 20.00p | 20.65p | 82000 |
13/11/2009 | 21.25p | 25.00p | 20.00p | 21.25p | 60903 |
12/11/2009 | 21.25p | 21.90p | 20.25p | 21.25p | 40699 |
11/11/2009 | 21.25p | 25.00p | 20.40p | 21.25p | 20000 |
10/11/2009 | 21.25p | 25.00p | 21.25p | 21.25p | 25113 |
09/11/2009 | 21.25p | 22.50p | 21.25p | 21.25p | 11910 |
06/11/2009 | 21.25p | 22.50p | 21.25p | 21.25p | 24416 |
05/11/2009 | 21.25p | 21.90p | 21.25p | 21.25p | 90080 |
04/11/2009 | 21.25p | 25.00p | 21.25p | 21.25p | 20000 |
03/11/2009 | 21.25p | 25.00p | 21.25p | 21.25p | 14632 |
02/11/2009 | 21.25p | 20.50p | 20.13p | 21.25p | 36816 |
30/10/2009 | 21.25p | 22.50p | 21.25p | 21.25p | 150990 |
29/10/2009 | 21.25p | 21.90p | 21.25p | 21.25p | 2762 |
28/10/2009 | 21.25p | 22.50p | 21.25p | 21.25p | 1800 |
27/10/2009 | 21.25p | 25.00p | 21.25p | 21.25p | 18202 |
26/10/2009 | 22.50p | 25.00p | 21.25p | 21.90p | 30000 |
23/10/2009 | 22.50p | 25.00p | 21.25p | 22.50p | 1944 |
22/10/2009 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
21/10/2009 | 22.50p | 22.50p | 20.00p | 22.50p | 39492 |
20/10/2009 | 22.50p | 23.75p | 21.25p | 22.50p | 285000 |
19/10/2009 | 22.50p | 23.75p | 20.00p | 22.50p | 61077 |
16/10/2009 | 22.50p | 23.75p | 20.00p | 22.50p | 143842 |
15/10/2009 | 22.50p | 23.75p | 20.00p | 22.50p | 201000 |
14/10/2009 | 22.50p | 25.00p | 22.50p | 22.50p | 102765 |
13/10/2009 | 22.50p | 25.00p | 22.50p | 22.50p | 1727 |
12/10/2009 | 23.15p | 25.00p | 22.50p | 22.50p | 29803 |
09/10/2009 | 23.75p | 23.75p | 21.90p | 23.15p | 63151 |
08/10/2009 | 23.15p | 23.75p | 21.90p | 23.75p | 78393 |
07/10/2009 | 21.25p | 25.00p | 21.50p | 23.15p | 117682 |
06/10/2009 | 21.25p | 22.50p | 21.25p | 21.25p | 45088 |
05/10/2009 | 21.25p | 22.50p | 21.25p | 21.25p | 17878 |
02/10/2009 | 22.50p | 22.50p | 21.25p | 21.25p | 148536 |
01/10/2009 | 23.75p | 23.75p | 21.90p | 22.50p | 87600 |
30/09/2009 | 21.25p | 25.00p | 20.94p | 23.15p | 109809 |
29/09/2009 | 21.25p | 22.50p | 21.25p | 21.25p | 11282 |
28/09/2009 | 21.25p | 22.50p | 20.65p | 21.25p | 92500 |
25/09/2009 | 21.25p | 22.50p | 21.25p | 21.25p | 60054 |
24/09/2009 | 21.25p | 22.50p | 21.25p | 21.25p | 30785 |
23/09/2009 | 21.90p | 22.50p | 21.90p | 22.50p | 0 |
22/09/2009 | 21.90p | 22.50p | 21.90p | 21.90p | 61415 |
21/09/2009 | 21.90p | 21.90p | 21.25p | 21.90p | 4163 |
*Close Price adjusted for both dividends and splits