Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/09/2010 | 42.68p | 42.68p | 42.68p | 42.68p | 0 |
09/09/2010 | 42.68p | 42.68p | 42.68p | 42.68p | 0 |
08/09/2010 | 42.68p | 42.68p | 39.57p | 42.68p | 3222 |
07/09/2010 | 42.68p | 44.62p | 42.68p | 42.68p | 3804 |
06/09/2010 | 40.74p | 42.68p | 40.74p | 42.68p | 397 |
03/09/2010 | 40.74p | 40.74p | 40.74p | 40.74p | 0 |
02/09/2010 | 38.80p | 44.62p | 38.80p | 40.74p | 9666 |
01/09/2010 | 42.68p | 42.68p | 38.02p | 42.68p | 322 |
31/08/2010 | 42.68p | 42.68p | 42.68p | 42.68p | 0 |
27/08/2010 | 42.68p | 42.68p | 38.02p | 42.68p | 61 |
26/08/2010 | 42.68p | 42.68p | 42.68p | 42.68p | 0 |
25/08/2010 | 42.68p | 42.68p | 42.68p | 42.68p | 0 |
24/08/2010 | 42.68p | 46.56p | 42.68p | 42.68p | 2012 |
23/08/2010 | 42.68p | 42.68p | 38.80p | 42.68p | 5606 |
20/08/2010 | 42.68p | 42.68p | 42.68p | 42.68p | 0 |
19/08/2010 | 42.68p | 46.56p | 42.68p | 42.68p | 732 |
18/08/2010 | 42.68p | 46.56p | 42.68p | 42.68p | 4833 |
17/08/2010 | 40.74p | 40.74p | 40.74p | 40.74p | 0 |
16/08/2010 | 40.74p | 40.74p | 38.06p | 40.74p | 6444 |
13/08/2010 | 40.74p | 40.74p | 38.80p | 40.74p | 17 |
12/08/2010 | 40.74p | 40.74p | 40.74p | 40.74p | 0 |
11/08/2010 | 40.74p | 40.74p | 38.80p | 40.74p | 812 |
10/08/2010 | 40.74p | 40.74p | 40.74p | 40.74p | 0 |
09/08/2010 | 40.74p | 40.74p | 38.80p | 40.74p | 157 |
06/08/2010 | 40.74p | 40.74p | 40.74p | 40.74p | 0 |
05/08/2010 | 40.74p | 40.74p | 40.74p | 40.74p | 0 |
04/08/2010 | 42.68p | 46.56p | 40.74p | 40.74p | 6444 |
03/08/2010 | 44.62p | 46.56p | 42.68p | 42.68p | 6444 |
02/08/2010 | 40.74p | 45.24p | 40.74p | 44.62p | 440 |
30/07/2010 | 40.74p | 40.74p | 40.74p | 40.74p | 0 |
29/07/2010 | 38.80p | 40.74p | 38.80p | 40.74p | 0 |
28/07/2010 | 40.74p | 40.74p | 40.74p | 40.74p | 0 |
27/07/2010 | 40.74p | 40.74p | 35.27p | 40.74p | 2577 |
26/07/2010 | 36.86p | 43.30p | 31.81p | 40.74p | 14531 |
23/07/2010 | 38.80p | 38.80p | 31.81p | 36.86p | 3222 |
22/07/2010 | 38.80p | 38.80p | 38.80p | 38.80p | 0 |
21/07/2010 | 38.80p | 38.80p | 38.80p | 38.80p | 0 |
20/07/2010 | 38.80p | 38.80p | 38.80p | 38.80p | 0 |
19/07/2010 | 38.80p | 38.80p | 31.50p | 38.80p | 224 |
16/07/2010 | 38.80p | 38.80p | 38.80p | 38.80p | 0 |
15/07/2010 | 38.80p | 43.30p | 38.80p | 38.80p | 773 |
14/07/2010 | 38.80p | 38.80p | 38.80p | 38.80p | 0 |
13/07/2010 | 38.80p | 40.97p | 38.80p | 38.80p | 6444 |
12/07/2010 | 38.80p | 38.80p | 38.80p | 38.80p | 0 |
09/07/2010 | 38.80p | 38.80p | 38.80p | 38.80p | 0 |
08/07/2010 | 38.80p | 38.80p | 31.50p | 38.80p | 226 |
07/07/2010 | 38.80p | 38.80p | 38.80p | 38.80p | 0 |
06/07/2010 | 38.80p | 40.97p | 31.04p | 38.80p | 6657 |
05/07/2010 | 38.80p | 38.80p | 38.80p | 38.80p | 0 |
02/07/2010 | 38.80p | 38.80p | 38.64p | 38.80p | 644 |
01/07/2010 | 38.80p | 38.80p | 31.04p | 38.80p | 25775 |
30/06/2010 | 38.80p | 38.80p | 31.81p | 38.80p | 8867 |
29/06/2010 | 42.68p | 42.68p | 38.80p | 38.80p | 1666 |
28/06/2010 | 42.68p | 42.68p | 42.68p | 42.68p | 0 |
25/06/2010 | 42.68p | 42.68p | 42.68p | 42.68p | 0 |
24/06/2010 | 42.68p | 42.68p | 42.68p | 42.68p | 0 |
23/06/2010 | 42.68p | 42.68p | 42.68p | 42.68p | 0 |
22/06/2010 | 42.68p | 42.68p | 40.74p | 42.68p | 3222 |
21/06/2010 | 44.62p | 44.62p | 38.80p | 42.68p | 21973 |
18/06/2010 | 44.62p | 44.62p | 44.62p | 44.62p | 0 |
17/06/2010 | 44.62p | 44.62p | 44.62p | 44.62p | 0 |
16/06/2010 | 44.62p | 44.62p | 44.62p | 44.62p | 0 |
15/06/2010 | 44.62p | 44.62p | 44.62p | 44.62p | 0 |
14/06/2010 | 44.62p | 44.62p | 41.13p | 44.62p | 11296 |
11/06/2010 | 44.62p | 44.62p | 44.62p | 44.62p | 0 |
10/06/2010 | 44.62p | 44.62p | 44.62p | 44.62p | 0 |
09/06/2010 | 46.56p | 46.56p | 40.74p | 44.62p | 322 |
08/06/2010 | 46.56p | 46.56p | 46.56p | 46.56p | 0 |
07/06/2010 | 46.56p | 46.56p | 46.56p | 46.56p | 0 |
04/06/2010 | 46.56p | 46.56p | 46.56p | 46.56p | 0 |
03/06/2010 | 46.56p | 46.56p | 40.74p | 46.56p | 1289 |
02/06/2010 | 46.56p | 46.56p | 46.56p | 46.56p | 0 |
01/06/2010 | 44.62p | 49.04p | 40.74p | 46.56p | 2585 |
28/05/2010 | 44.62p | 44.62p | 44.62p | 44.62p | 0 |
27/05/2010 | 44.62p | 45.78p | 40.35p | 44.62p | 8590 |
26/05/2010 | 44.62p | 46.56p | 44.62p | 44.62p | 0 |
25/05/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
24/05/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
21/05/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 3222 |
20/05/2010 | 52.38p | 52.38p | 50.44p | 50.44p | 0 |
19/05/2010 | 52.38p | 52.38p | 46.56p | 52.38p | 3222 |
18/05/2010 | 52.38p | 52.38p | 52.38p | 52.38p | 0 |
17/05/2010 | 52.38p | 52.38p | 52.38p | 52.38p | 0 |
14/05/2010 | 52.38p | 52.38p | 52.38p | 52.38p | 0 |
13/05/2010 | 50.44p | 58.20p | 50.44p | 52.38p | 2342 |
12/05/2010 | 44.62p | 56.26p | 42.68p | 50.44p | 23842 |
11/05/2010 | 46.56p | 46.56p | 44.62p | 44.62p | 0 |
10/05/2010 | 48.42p | 48.42p | 46.56p | 46.56p | 0 |
07/05/2010 | 46.56p | 46.56p | 46.56p | 46.56p | 0 |
06/05/2010 | 48.50p | 48.50p | 42.68p | 46.56p | 4350 |
05/05/2010 | 50.44p | 50.44p | 38.80p | 48.50p | 8743 |
04/05/2010 | 50.44p | 50.44p | 50.44p | 50.44p | 0 |
30/04/2010 | 50.44p | 50.44p | 48.11p | 50.44p | 1495 |
29/04/2010 | 50.44p | 50.44p | 50.44p | 50.44p | 46 |
28/04/2010 | 50.44p | 50.44p | 50.44p | 50.44p | 0 |
27/04/2010 | 50.44p | 54.32p | 46.94p | 50.44p | 9730 |
26/04/2010 | 50.44p | 50.44p | 50.44p | 50.44p | 0 |
23/04/2010 | 50.44p | 50.44p | 48.88p | 50.44p | 757 |
22/04/2010 | 50.44p | 50.44p | 46.56p | 50.44p | 957 |
21/04/2010 | 50.44p | 50.44p | 46.94p | 50.44p | 5864 |
20/04/2010 | 50.44p | 50.44p | 48.88p | 50.44p | 644 |
19/04/2010 | 50.44p | 50.44p | 50.44p | 50.44p | 9730 |
16/04/2010 | 48.50p | 50.44p | 46.75p | 50.44p | 39 |
15/04/2010 | 50.44p | 50.44p | 42.68p | 48.50p | 5355 |
14/04/2010 | 50.44p | 50.44p | 50.44p | 50.44p | 0 |
13/04/2010 | 50.44p | 50.44p | 46.94p | 50.44p | 109 |
12/04/2010 | 50.44p | 50.44p | 46.94p | 50.44p | 140 |
09/04/2010 | 50.44p | 50.44p | 46.56p | 50.44p | 1476 |
08/04/2010 | 50.44p | 50.44p | 50.44p | 50.44p | 0 |
07/04/2010 | 52.38p | 52.38p | 48.88p | 50.44p | 1090 |
06/04/2010 | 52.38p | 52.38p | 46.56p | 52.38p | 193 |
01/04/2010 | 52.38p | 52.38p | 46.56p | 52.38p | 26741 |
31/03/2010 | 54.32p | 55.75p | 47.14p | 52.38p | 3995 |
30/03/2010 | 56.26p | 56.26p | 50.44p | 54.32p | 1506 |
29/03/2010 | 58.20p | 60.14p | 50.44p | 56.26p | 17979 |
26/03/2010 | 58.20p | 60.14p | 52.38p | 58.20p | 547 |
25/03/2010 | 58.20p | 58.20p | 52.38p | 58.20p | 161 |
24/03/2010 | 54.32p | 58.20p | 54.32p | 58.20p | 5509 |
23/03/2010 | 54.32p | 54.32p | 50.44p | 54.32p | 12797 |
22/03/2010 | 52.38p | 54.32p | 52.38p | 54.32p | 0 |
19/03/2010 | 52.38p | 58.20p | 51.99p | 52.38p | 13418 |
18/03/2010 | 52.38p | 52.38p | 52.38p | 52.38p | 0 |
17/03/2010 | 48.50p | 52.38p | 48.11p | 52.38p | 1898 |
16/03/2010 | 52.38p | 52.38p | 42.68p | 48.50p | 48257 |
15/03/2010 | 52.38p | 52.38p | 46.87p | 52.38p | 3770 |
12/03/2010 | 52.38p | 53.54p | 46.56p | 52.38p | 4188 |
11/03/2010 | 58.20p | 58.20p | 46.56p | 52.38p | 13944 |
10/03/2010 | 58.20p | 58.20p | 54.32p | 58.20p | 4760 |
09/03/2010 | 58.20p | 58.20p | 58.20p | 58.20p | 0 |
08/03/2010 | 60.14p | 60.14p | 54.32p | 58.20p | 9666 |
05/03/2010 | 60.14p | 62.08p | 60.14p | 60.14p | 1611 |
04/03/2010 | 62.08p | 62.08p | 60.14p | 60.14p | 0 |
03/03/2010 | 56.26p | 67.20p | 55.09p | 62.08p | 4042 |
02/03/2010 | 50.44p | 54.32p | 50.44p | 52.38p | 4050 |
01/03/2010 | 50.44p | 54.32p | 46.56p | 50.44p | 5799 |
26/02/2010 | 50.44p | 50.44p | 46.56p | 50.44p | 686 |
25/02/2010 | 50.44p | 50.44p | 46.56p | 50.44p | 253 |
24/02/2010 | 50.44p | 50.44p | 50.44p | 50.44p | 0 |
23/02/2010 | 50.44p | 50.44p | 50.44p | 50.44p | 0 |
22/02/2010 | 50.44p | 50.44p | 50.44p | 50.44p | 0 |
19/02/2010 | 50.44p | 58.20p | 50.44p | 50.44p | 4833 |
18/02/2010 | 50.44p | 50.44p | 44.38p | 50.44p | 515 |
17/02/2010 | 50.44p | 55.09p | 43.45p | 50.44p | 10310 |
16/02/2010 | 50.44p | 50.44p | 50.44p | 50.44p | 0 |
15/02/2010 | 52.38p | 52.38p | 47.37p | 50.44p | 3286 |
12/02/2010 | 52.38p | 52.38p | 52.38p | 52.38p | 0 |
11/02/2010 | 52.38p | 52.38p | 52.38p | 52.38p | 0 |
10/02/2010 | 54.32p | 54.32p | 48.26p | 52.38p | 322 |
09/02/2010 | 54.32p | 54.32p | 51.21p | 54.32p | 1611 |
08/02/2010 | 54.32p | 54.32p | 54.32p | 54.32p | 0 |
05/02/2010 | 54.32p | 54.32p | 54.32p | 54.32p | 0 |
04/02/2010 | 56.26p | 56.26p | 51.83p | 54.32p | 1611 |
03/02/2010 | 56.26p | 56.26p | 51.83p | 56.26p | 64 |
02/02/2010 | 56.26p | 56.26p | 56.26p | 56.26p | 0 |
01/02/2010 | 56.26p | 56.26p | 56.26p | 56.26p | 0 |
29/01/2010 | 56.26p | 56.26p | 56.26p | 56.26p | 0 |
28/01/2010 | 56.26p | 56.26p | 54.32p | 56.26p | 0 |
27/01/2010 | 64.02p | 64.02p | 54.32p | 56.26p | 3222 |
26/01/2010 | 64.02p | 64.02p | 58.20p | 64.02p | 8055 |
25/01/2010 | 64.02p | 64.02p | 64.02p | 64.02p | 0 |
22/01/2010 | 65.96p | 65.96p | 62.08p | 64.02p | 3222 |
21/01/2010 | 60.14p | 69.84p | 60.14p | 65.96p | 3673 |
20/01/2010 | 56.26p | 58.20p | 51.48p | 58.20p | 412 |
19/01/2010 | 58.20p | 58.20p | 56.26p | 56.26p | 2577 |
18/01/2010 | 58.20p | 58.20p | 51.21p | 58.20p | 1855 |
15/01/2010 | 60.14p | 64.09p | 51.21p | 58.20p | 180 |
14/01/2010 | 60.14p | 60.14p | 60.14p | 60.14p | 0 |
13/01/2010 | 62.08p | 62.08p | 54.32p | 60.14p | 1225 |
12/01/2010 | 62.08p | 62.08p | 54.32p | 62.08p | 193 |
11/01/2010 | 64.02p | 64.02p | 59.01p | 62.08p | 1461 |
08/01/2010 | 64.02p | 64.02p | 64.02p | 64.02p | 0 |
07/01/2010 | 64.02p | 64.02p | 64.02p | 64.02p | 0 |
06/01/2010 | 65.96p | 65.96p | 58.20p | 64.02p | 12436 |
05/01/2010 | 62.08p | 65.96p | 62.08p | 65.96p | 1611 |
04/01/2010 | 60.14p | 63.86p | 60.14p | 62.08p | 3866 |
31/12/2009 | 60.14p | 60.14p | 60.14p | 60.14p | 0 |
30/12/2009 | 60.14p | 62.82p | 60.14p | 60.14p | 37 |
29/12/2009 | 60.14p | 60.14p | 60.14p | 60.14p | 0 |
24/12/2009 | 60.14p | 60.14p | 60.14p | 60.14p | 0 |
23/12/2009 | 60.14p | 62.08p | 54.55p | 60.14p | 6 |
22/12/2009 | 60.14p | 60.14p | 54.55p | 60.14p | 747 |
21/12/2009 | 60.14p | 62.08p | 54.55p | 60.14p | 145 |
18/12/2009 | 60.14p | 60.14p | 60.14p | 60.14p | 0 |
17/12/2009 | 58.20p | 60.14p | 58.20p | 60.14p | 0 |
16/12/2009 | 58.20p | 58.20p | 58.20p | 58.20p | 0 |
15/12/2009 | 62.08p | 62.08p | 58.20p | 58.20p | 0 |
14/12/2009 | 62.08p | 62.08p | 62.08p | 62.08p | 0 |
11/12/2009 | 64.02p | 64.02p | 58.20p | 62.08p | 11205 |
10/12/2009 | 64.02p | 64.02p | 64.02p | 64.02p | 0 |
09/12/2009 | 64.02p | 64.02p | 64.02p | 64.02p | 0 |
08/12/2009 | 64.02p | 67.63p | 59.25p | 64.02p | 4265 |
07/12/2009 | 62.08p | 65.02p | 62.08p | 64.02p | 3334 |
04/12/2009 | 62.08p | 62.08p | 62.08p | 62.08p | 0 |
03/12/2009 | 62.08p | 62.08p | 62.08p | 62.08p | 0 |
02/12/2009 | 62.08p | 62.08p | 62.08p | 62.08p | 0 |
01/12/2009 | 62.08p | 62.08p | 62.08p | 62.08p | 0 |
30/11/2009 | 62.08p | 62.08p | 54.63p | 62.08p | 6799 |
27/11/2009 | 62.08p | 65.02p | 62.08p | 62.08p | 36 |
26/11/2009 | 60.14p | 62.59p | 54.32p | 62.08p | 1871 |
25/11/2009 | 60.14p | 61.77p | 50.44p | 60.14p | 4720 |
*Close Price adjusted for both dividends and splits