Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/08/2010 | 51.29p | 51.29p | 48.84p | 50.07p | 1347 |
20/08/2010 | 51.29p | 51.29p | 51.29p | 51.29p | 0 |
19/08/2010 | 51.29p | 51.29p | 48.89p | 51.29p | 429 |
18/08/2010 | 51.29p | 51.29p | 48.89p | 51.29p | 236 |
17/08/2010 | 51.29p | 51.29p | 48.84p | 51.29p | 1024 |
16/08/2010 | 51.29p | 51.29p | 51.29p | 51.29p | 0 |
13/08/2010 | 51.29p | 51.29p | 51.29p | 51.29p | 0 |
12/08/2010 | 51.29p | 51.29p | 50.07p | 51.29p | 7677 |
11/08/2010 | 51.29p | 51.29p | 51.29p | 51.29p | 0 |
10/08/2010 | 51.29p | 51.29p | 48.89p | 51.29p | 409 |
09/08/2010 | 51.29p | 51.29p | 48.89p | 51.29p | 194 |
06/08/2010 | 51.29p | 51.29p | 51.29p | 51.29p | 0 |
05/08/2010 | 51.29p | 51.29p | 48.89p | 51.29p | 435 |
04/08/2010 | 51.29p | 51.29p | 48.84p | 51.29p | 191937 |
03/08/2010 | 51.29p | 51.29p | 51.29p | 51.29p | 0 |
02/08/2010 | 51.29p | 51.29p | 51.29p | 51.29p | 0 |
30/07/2010 | 51.29p | 51.29p | 48.89p | 51.29p | 361 |
29/07/2010 | 51.29p | 51.29p | 49.43p | 51.29p | 2047 |
28/07/2010 | 51.29p | 51.29p | 49.43p | 51.29p | 15 |
27/07/2010 | 51.29p | 51.29p | 51.29p | 51.29p | 0 |
26/07/2010 | 51.29p | 51.29p | 51.29p | 51.29p | 0 |
23/07/2010 | 51.29p | 51.29p | 51.29p | 51.29p | 0 |
22/07/2010 | 51.29p | 53.14p | 49.43p | 51.29p | 1014 |
21/07/2010 | 50.07p | 53.19p | 46.89p | 51.29p | 3349 |
20/07/2010 | 50.07p | 50.07p | 49.33p | 50.07p | 2559 |
19/07/2010 | 50.07p | 50.07p | 50.07p | 50.07p | 0 |
16/07/2010 | 50.07p | 50.07p | 46.89p | 50.07p | 2559 |
15/07/2010 | 50.07p | 50.07p | 50.07p | 50.07p | 0 |
14/07/2010 | 50.07p | 50.07p | 46.89p | 50.07p | 7627 |
13/07/2010 | 50.07p | 50.07p | 47.65p | 50.07p | 5118 |
12/07/2010 | 50.07p | 50.07p | 50.07p | 50.07p | 0 |
09/07/2010 | 50.07p | 50.07p | 50.07p | 50.07p | 0 |
08/07/2010 | 50.07p | 50.07p | 47.65p | 50.07p | 1484 |
07/07/2010 | 47.62p | 49.42p | 45.42p | 47.62p | 654 |
06/07/2010 | 47.62p | 47.62p | 47.62p | 47.62p | 0 |
05/07/2010 | 47.62p | 49.53p | 47.62p | 47.62p | 307 |
02/07/2010 | 47.62p | 47.62p | 45.42p | 47.62p | 1024 |
01/07/2010 | 48.84p | 48.84p | 44.03p | 47.62p | 2099 |
30/06/2010 | 48.84p | 48.84p | 48.84p | 48.84p | 0 |
29/06/2010 | 48.84p | 49.72p | 48.84p | 48.84p | 162 |
28/06/2010 | 50.07p | 50.07p | 47.62p | 48.84p | 0 |
25/06/2010 | 50.07p | 50.60p | 46.40p | 50.07p | 2799 |
24/06/2010 | 50.07p | 50.07p | 50.07p | 50.07p | 0 |
23/06/2010 | 50.07p | 50.90p | 50.07p | 50.07p | 102 |
22/06/2010 | 50.07p | 50.99p | 46.48p | 50.07p | 4976 |
21/06/2010 | 51.29p | 52.26p | 46.40p | 50.07p | 6556 |
18/06/2010 | 50.07p | 50.07p | 46.89p | 50.07p | 123 |
17/06/2010 | 50.07p | 50.07p | 50.07p | 50.07p | 0 |
16/06/2010 | 50.07p | 50.07p | 50.07p | 50.07p | 0 |
15/06/2010 | 50.07p | 51.29p | 50.07p | 50.07p | 8888 |
14/06/2010 | 50.07p | 51.48p | 47.87p | 50.07p | 4319 |
11/06/2010 | 50.07p | 50.07p | 50.07p | 50.07p | 0 |
10/06/2010 | 50.07p | 50.07p | 47.57p | 50.07p | 1024 |
09/06/2010 | 50.07p | 51.68p | 47.57p | 50.07p | 2145 |
08/06/2010 | 51.29p | 53.73p | 46.40p | 50.07p | 33302 |
07/06/2010 | 51.29p | 52.75p | 48.84p | 51.29p | 17573 |
04/06/2010 | 50.07p | 51.29p | 49.82p | 51.29p | 16890 |
03/06/2010 | 46.40p | 50.07p | 43.96p | 50.07p | 58151 |
02/06/2010 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
01/06/2010 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
28/05/2010 | 46.40p | 48.36p | 44.25p | 46.40p | 36968 |
27/05/2010 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
26/05/2010 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
25/05/2010 | 46.40p | 46.40p | 44.16p | 46.40p | 102 |
24/05/2010 | 46.40p | 46.40p | 44.01p | 46.40p | 481 |
21/05/2010 | 46.40p | 47.87p | 44.01p | 46.40p | 5477 |
20/05/2010 | 46.40p | 46.40p | 46.40p | 46.40p | 46336 |
19/05/2010 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
18/05/2010 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
17/05/2010 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
14/05/2010 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
13/05/2010 | 46.40p | 47.87p | 46.40p | 46.40p | 5630 |
12/05/2010 | 46.40p | 46.89p | 46.40p | 46.40p | 1844 |
11/05/2010 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
10/05/2010 | 46.40p | 46.40p | 46.40p | 46.40p | 1056 |
07/05/2010 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
06/05/2010 | 46.40p | 46.89p | 46.40p | 46.40p | 225 |
05/05/2010 | 50.07p | 50.07p | 45.18p | 46.40p | 9744 |
04/05/2010 | 51.29p | 51.29p | 50.07p | 50.07p | 0 |
30/04/2010 | 50.07p | 50.07p | 50.07p | 50.07p | 0 |
29/04/2010 | 50.07p | 50.07p | 48.97p | 50.07p | 701 |
28/04/2010 | 50.07p | 50.07p | 50.07p | 50.07p | 0 |
27/04/2010 | 50.07p | 50.21p | 50.07p | 50.07p | 4950 |
26/04/2010 | 50.07p | 51.29p | 48.97p | 50.07p | 9500 |
23/04/2010 | 42.74p | 42.74p | 39.59p | 42.74p | 1024 |
22/04/2010 | 42.74p | 42.74p | 42.74p | 42.74p | 0 |
21/04/2010 | 42.74p | 42.79p | 42.74p | 42.74p | 407 |
20/04/2010 | 42.74p | 42.79p | 39.59p | 42.74p | 653 |
19/04/2010 | 42.74p | 42.74p | 42.74p | 42.74p | 0 |
16/04/2010 | 42.74p | 42.74p | 42.74p | 42.74p | 0 |
15/04/2010 | 42.74p | 42.74p | 42.74p | 42.74p | 0 |
14/04/2010 | 43.96p | 45.52p | 39.08p | 42.74p | 13564 |
13/04/2010 | 39.08p | 39.08p | 39.08p | 39.08p | 0 |
12/04/2010 | 39.08p | 39.08p | 37.90p | 39.08p | 7677 |
09/04/2010 | 39.08p | 39.08p | 39.08p | 39.08p | 0 |
08/04/2010 | 37.85p | 39.08p | 37.85p | 39.08p | 0 |
07/04/2010 | 39.08p | 39.08p | 36.63p | 37.85p | 1356 |
06/04/2010 | 39.08p | 39.08p | 36.63p | 39.08p | 1736 |
01/04/2010 | 39.08p | 39.08p | 39.05p | 39.08p | 41644 |
31/03/2010 | 40.30p | 40.30p | 36.63p | 39.08p | 3734 |
30/03/2010 | 40.30p | 40.30p | 36.63p | 40.30p | 850 |
29/03/2010 | 42.74p | 42.74p | 36.71p | 40.30p | 236 |
26/03/2010 | 40.30p | 40.30p | 40.30p | 40.30p | 0 |
25/03/2010 | 40.30p | 40.30p | 36.63p | 40.30p | 2559 |
24/03/2010 | 40.30p | 40.30p | 40.30p | 40.30p | 0 |
23/03/2010 | 40.30p | 40.44p | 40.30p | 40.30p | 1024 |
22/03/2010 | 40.30p | 40.30p | 38.59p | 40.30p | 337 |
19/03/2010 | 40.30p | 40.30p | 40.30p | 40.30p | 0 |
18/03/2010 | 42.74p | 42.98p | 36.63p | 40.30p | 26144 |
17/03/2010 | 42.74p | 42.74p | 42.74p | 42.74p | 0 |
16/03/2010 | 42.74p | 42.74p | 42.74p | 42.74p | 0 |
15/03/2010 | 42.74p | 42.74p | 42.74p | 42.74p | 0 |
12/03/2010 | 42.74p | 42.74p | 42.74p | 42.74p | 0 |
11/03/2010 | 42.74p | 42.74p | 42.74p | 42.74p | 0 |
10/03/2010 | 43.96p | 43.96p | 42.74p | 42.74p | 0 |
09/03/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
08/03/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
05/03/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
04/03/2010 | 43.96p | 43.96p | 39.08p | 43.96p | 512 |
03/03/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
02/03/2010 | 43.96p | 43.96p | 39.17p | 43.96p | 102 |
01/03/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
26/02/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
25/02/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
24/02/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
23/02/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
22/02/2010 | 43.96p | 43.96p | 39.66p | 43.96p | 4929 |
19/02/2010 | 43.96p | 43.96p | 39.56p | 43.96p | 5118 |
18/02/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
17/02/2010 | 43.96p | 43.96p | 40.25p | 43.96p | 3362 |
16/02/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
15/02/2010 | 43.96p | 46.42p | 43.96p | 43.96p | 6874 |
12/02/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
11/02/2010 | 43.96p | 43.96p | 41.52p | 43.96p | 409 |
10/02/2010 | 43.96p | 43.96p | 43.96p | 43.96p | 0 |
09/02/2010 | 45.18p | 45.18p | 39.08p | 43.96p | 4784 |
08/02/2010 | 45.18p | 45.18p | 43.96p | 45.18p | 10237 |
05/02/2010 | 48.84p | 48.84p | 43.96p | 45.18p | 5866 |
04/02/2010 | 48.84p | 48.84p | 43.96p | 48.84p | 2559 |
03/02/2010 | 48.84p | 48.84p | 48.84p | 48.84p | 0 |
02/02/2010 | 48.84p | 48.84p | 48.84p | 48.84p | 0 |
01/02/2010 | 48.84p | 48.84p | 48.84p | 48.84p | 0 |
29/01/2010 | 48.84p | 48.84p | 43.96p | 48.84p | 205 |
28/01/2010 | 48.84p | 48.84p | 48.84p | 48.84p | 0 |
27/01/2010 | 48.84p | 48.84p | 48.84p | 48.84p | 0 |
26/01/2010 | 48.84p | 48.84p | 43.96p | 48.84p | 2672 |
25/01/2010 | 48.84p | 48.84p | 48.84p | 48.84p | 0 |
22/01/2010 | 48.84p | 48.84p | 48.84p | 48.84p | 0 |
21/01/2010 | 48.84p | 48.84p | 48.36p | 48.84p | 38 |
20/01/2010 | 48.84p | 48.84p | 48.84p | 48.84p | 0 |
19/01/2010 | 48.84p | 48.84p | 43.96p | 48.84p | 6654 |
18/01/2010 | 48.84p | 48.84p | 43.96p | 48.84p | 3583 |
15/01/2010 | 48.84p | 48.84p | 43.96p | 48.84p | 51 |
14/01/2010 | 48.84p | 48.84p | 45.42p | 48.84p | 8266 |
13/01/2010 | 48.84p | 48.84p | 45.91p | 48.84p | 345 |
12/01/2010 | 48.84p | 50.60p | 48.84p | 48.84p | 1530 |
11/01/2010 | 48.84p | 53.14p | 45.91p | 48.84p | 5052 |
08/01/2010 | 48.84p | 50.60p | 48.84p | 48.84p | 961 |
07/01/2010 | 48.84p | 48.84p | 45.13p | 48.84p | 2047 |
06/01/2010 | 48.84p | 48.84p | 43.96p | 48.84p | 118 |
05/01/2010 | 48.84p | 48.84p | 48.84p | 48.84p | 0 |
04/01/2010 | 48.84p | 48.84p | 45.13p | 48.84p | 513764 |
31/12/2009 | 48.84p | 48.84p | 45.13p | 48.84p | 1024 |
30/12/2009 | 48.84p | 48.84p | 48.84p | 48.84p | 0 |
29/12/2009 | 48.84p | 48.84p | 46.40p | 48.84p | 17020 |
24/12/2009 | 48.84p | 48.84p | 48.84p | 48.84p | 0 |
23/12/2009 | 48.84p | 48.84p | 45.13p | 48.84p | 591 |
22/12/2009 | 46.40p | 48.84p | 46.30p | 48.84p | 7370 |
21/12/2009 | 46.40p | 48.84p | 46.30p | 46.40p | 52 |
18/12/2009 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
17/12/2009 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
16/12/2009 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
15/12/2009 | 46.40p | 48.26p | 46.30p | 46.40p | 1472 |
14/12/2009 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
11/12/2009 | 46.40p | 46.40p | 46.40p | 46.40p | 399768 |
10/12/2009 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
09/12/2009 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
08/12/2009 | 46.40p | 46.40p | 43.96p | 46.40p | 1382 |
07/12/2009 | 46.40p | 46.40p | 44.35p | 46.40p | 9694 |
04/12/2009 | 46.40p | 46.40p | 46.40p | 46.40p | 614 |
03/12/2009 | 46.40p | 46.40p | 44.16p | 46.40p | 881 |
02/12/2009 | 46.40p | 48.84p | 46.40p | 46.40p | 0 |
01/12/2009 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
30/11/2009 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
27/11/2009 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
26/11/2009 | 46.40p | 48.84p | 46.40p | 46.40p | 0 |
25/11/2009 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
24/11/2009 | 46.40p | 46.40p | 44.45p | 46.40p | 15429 |
23/11/2009 | 48.84p | 48.84p | 44.16p | 46.40p | 14895 |
20/11/2009 | 48.84p | 48.84p | 44.06p | 48.84p | 7644 |
19/11/2009 | 48.84p | 48.84p | 43.96p | 48.84p | 1679 |
18/11/2009 | 48.84p | 48.84p | 44.06p | 48.84p | 10828 |
17/11/2009 | 52.51p | 52.51p | 43.96p | 48.84p | 13183 |
16/11/2009 | 39.08p | 57.39p | 37.22p | 52.51p | 40328 |
13/11/2009 | 39.08p | 39.08p | 39.08p | 39.08p | 0 |
12/11/2009 | 39.08p | 39.08p | 39.08p | 39.08p | 0 |
11/11/2009 | 39.08p | 39.08p | 37.12p | 39.08p | 2917 |
10/11/2009 | 39.08p | 39.08p | 39.08p | 39.08p | 0 |
09/11/2009 | 39.08p | 39.08p | 39.08p | 39.08p | 0 |
06/11/2009 | 39.08p | 39.08p | 39.08p | 39.08p | 0 |
*Close Price adjusted for both dividends and splits