Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/10/2010 | 58.33p | 58.33p | 54.00p | 58.33p | 48 |
27/10/2010 | 51.67p | 58.33p | 51.67p | 58.33p | 90 |
26/10/2010 | 51.67p | 51.67p | 50.00p | 51.67p | 3083565 |
25/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
22/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
21/10/2010 | 51.67p | 51.67p | 47.00p | 51.67p | 1500 |
20/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
19/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
18/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
15/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
14/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
13/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
12/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
11/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
08/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
07/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
06/10/2010 | 48.33p | 51.67p | 48.33p | 51.67p | 0 |
05/10/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
04/10/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
01/10/2010 | 51.67p | 51.67p | 48.33p | 48.33p | 0 |
30/09/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
29/09/2010 | 48.33p | 53.33p | 48.33p | 51.67p | 18000 |
28/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
27/09/2010 | 51.67p | 51.67p | 48.33p | 48.33p | 0 |
24/09/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
23/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
22/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
21/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
20/09/2010 | 48.33p | 48.33p | 43.33p | 48.33p | 45000 |
17/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
16/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
15/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
14/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
13/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
10/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
09/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
08/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
07/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
06/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
03/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
02/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
01/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
31/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
27/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
26/08/2010 | 48.33p | 48.33p | 43.37p | 48.33p | 2100 |
25/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
24/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
23/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
20/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
19/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
18/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
17/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
16/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
13/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
12/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
11/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
10/08/2010 | 48.33p | 48.33p | 43.33p | 48.33p | 4500 |
09/08/2010 | 48.33p | 54.00p | 48.33p | 48.33p | 9000 |
06/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
05/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
04/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
03/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
02/08/2010 | 48.33p | 48.33p | 43.67p | 48.33p | 159 |
30/07/2010 | 48.33p | 48.33p | 43.67p | 48.33p | 1200 |
29/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
28/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
27/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
26/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
23/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
22/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
21/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
20/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
19/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
16/07/2010 | 48.33p | 48.33p | 43.67p | 48.33p | 762 |
15/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
14/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
13/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
12/07/2010 | 46.67p | 48.33p | 46.67p | 48.33p | 0 |
09/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
08/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
07/07/2010 | 46.67p | 46.67p | 42.00p | 46.67p | 966 |
06/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
05/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
02/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
01/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
30/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
29/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
28/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
25/06/2010 | 46.67p | 51.33p | 46.67p | 46.67p | 2400 |
24/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
23/06/2010 | 46.67p | 46.67p | 42.00p | 46.67p | 60 |
22/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
21/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
18/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
17/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
16/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
15/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
14/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
11/06/2010 | 50.00p | 50.00p | 46.67p | 46.67p | 0 |
10/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
09/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
08/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
07/06/2010 | 50.00p | 50.00p | 45.33p | 50.00p | 1542 |
04/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
03/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
02/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
01/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
28/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
27/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
26/05/2010 | 50.83p | 50.83p | 50.00p | 50.00p | 15000 |
25/05/2010 | 50.00p | 50.83p | 50.00p | 50.83p | 0 |
24/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
21/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
20/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
19/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
18/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
17/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
14/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
13/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
12/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
11/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
10/05/2010 | 50.00p | 50.00p | 45.00p | 50.00p | 2100 |
07/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
06/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
05/05/2010 | 50.00p | 50.00p | 45.00p | 50.00p | 4200 |
04/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
30/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
29/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
28/04/2010 | 50.00p | 50.00p | 46.00p | 50.00p | 7284 |
27/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
26/04/2010 | 51.67p | 51.67p | 50.00p | 50.00p | 0 |
23/04/2010 | 51.67p | 51.67p | 48.33p | 51.67p | 0 |
22/04/2010 | 51.67p | 51.67p | 48.33p | 51.67p | 0 |
21/04/2010 | 51.67p | 53.33p | 48.33p | 51.67p | 1320 |
20/04/2010 | 51.67p | 52.33p | 48.33p | 51.67p | 15000 |
19/04/2010 | 51.67p | 51.67p | 48.33p | 51.67p | 0 |
16/04/2010 | 51.67p | 52.67p | 48.33p | 51.67p | 3000 |
15/04/2010 | 55.83p | 55.83p | 46.67p | 51.67p | 5322 |
14/04/2010 | 55.83p | 55.83p | 53.33p | 55.83p | 1845 |
13/04/2010 | 60.00p | 60.00p | 53.33p | 55.83p | 3420 |
12/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 3114 |
09/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 891 |
08/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 177 |
07/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 1131 |
06/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 3696 |
01/04/2010 | 57.50p | 64.67p | 56.67p | 60.00p | 28671 |
31/03/2010 | 52.50p | 56.67p | 52.50p | 52.50p | 1500 |
30/03/2010 | 51.67p | 56.67p | 51.67p | 52.50p | 0 |
29/03/2010 | 51.67p | 55.00p | 51.33p | 51.67p | 1980 |
26/03/2010 | 51.67p | 51.67p | 48.33p | 51.67p | 0 |
25/03/2010 | 51.67p | 55.00p | 51.33p | 51.67p | 3000 |
24/03/2010 | 50.00p | 55.00p | 50.00p | 51.67p | 7500 |
23/03/2010 | 50.00p | 53.33p | 50.00p | 50.00p | 0 |
22/03/2010 | 50.00p | 53.33p | 50.00p | 50.00p | 2448 |
19/03/2010 | 50.00p | 53.33p | 50.00p | 50.00p | 6519 |
18/03/2010 | 50.00p | 53.33p | 50.00p | 50.00p | 5682 |
17/03/2010 | 47.50p | 53.33p | 47.50p | 50.00p | 19800 |
16/03/2010 | 47.50p | 51.67p | 47.50p | 47.50p | 2181 |
15/03/2010 | 46.67p | 51.67p | 46.67p | 46.67p | 0 |
12/03/2010 | 46.67p | 51.67p | 46.67p | 46.67p | 0 |
11/03/2010 | 46.67p | 51.67p | 46.67p | 46.67p | 0 |
10/03/2010 | 45.83p | 51.67p | 45.83p | 46.67p | 0 |
09/03/2010 | 45.83p | 51.67p | 45.83p | 45.83p | 0 |
08/03/2010 | 45.00p | 51.67p | 45.00p | 45.83p | 8268 |
05/03/2010 | 45.00p | 50.00p | 45.00p | 45.00p | 0 |
04/03/2010 | 45.00p | 50.00p | 45.00p | 45.00p | 0 |
03/03/2010 | 44.17p | 50.00p | 44.17p | 45.00p | 0 |
02/03/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 0 |
01/03/2010 | 44.17p | 50.00p | 44.17p | 44.17p | 9000 |
26/02/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 0 |
25/02/2010 | 44.17p | 46.67p | 41.67p | 44.17p | 3174 |
24/02/2010 | 44.17p | 48.33p | 43.75p | 44.17p | 4206 |
23/02/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 6000 |
22/02/2010 | 44.17p | 48.33p | 43.75p | 44.17p | 900 |
19/02/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 0 |
18/02/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 0 |
17/02/2010 | 44.17p | 48.33p | 43.75p | 44.17p | 21528 |
16/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
15/02/2010 | 45.83p | 48.33p | 43.75p | 45.83p | 5502 |
12/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
11/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
10/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
09/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
08/02/2010 | 45.83p | 49.33p | 45.83p | 45.83p | 4200 |
05/02/2010 | 48.33p | 48.33p | 45.00p | 45.83p | 7140 |
04/02/2010 | 38.33p | 50.00p | 38.33p | 48.33p | 8181 |
03/02/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
02/02/2010 | 38.33p | 43.33p | 38.33p | 38.33p | 3000 |
01/02/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
29/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
28/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
27/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
26/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
25/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
22/01/2010 | 38.33p | 38.33p | 37.50p | 38.33p | 9222 |
21/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
20/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
19/01/2010 | 38.33p | 45.00p | 38.33p | 38.33p | 8850 |
18/01/2010 | 38.33p | 43.33p | 35.00p | 38.33p | 10107 |
15/01/2010 | 39.17p | 39.17p | 38.33p | 39.17p | 0 |
*Close Price adjusted for both dividends and splits