Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
30/09/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
29/09/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 620 |
28/09/2010 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
27/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
24/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
23/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
22/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
21/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
20/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
17/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
16/09/2010 | 14.50p | 15.00p | 14.00p | 14.50p | 141042 |
15/09/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
14/09/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
13/09/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
10/09/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
09/09/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
08/09/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
07/09/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
06/09/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
03/09/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
02/09/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
01/09/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
31/08/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
27/08/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
26/08/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
25/08/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
24/08/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
23/08/2010 | 13.50p | 15.00p | 13.50p | 13.50p | 116275 |
20/08/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
19/08/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
18/08/2010 | 13.50p | 14.00p | 13.50p | 13.50p | 2000 |
17/08/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
16/08/2010 | 14.50p | 14.50p | 13.50p | 13.50p | 0 |
13/08/2010 | 14.50p | 14.50p | 14.10p | 14.50p | 2096 |
12/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
11/08/2010 | 14.50p | 14.50p | 14.20p | 14.50p | 242 |
10/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
09/08/2010 | 14.00p | 14.50p | 14.00p | 14.50p | 17399 |
06/08/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
05/08/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
04/08/2010 | 14.00p | 14.20p | 14.00p | 14.00p | 5000 |
03/08/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
02/08/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
30/07/2010 | 19.00p | 19.00p | 11.00p | 13.50p | 443318 |
29/07/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
28/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
27/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/07/2010 | 17.50p | 17.50p | 15.00p | 17.50p | 5000 |
16/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/07/2010 | 17.50p | 18.00p | 17.50p | 17.50p | 13748 |
14/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
12/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
08/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
07/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
06/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
05/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
02/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
01/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
30/06/2010 | 17.50p | 18.50p | 17.50p | 17.50p | 0 |
29/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
28/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
25/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
24/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
18/06/2010 | 17.50p | 17.50p | 16.02p | 17.50p | 450 |
17/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
11/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
10/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/06/2010 | 17.50p | 17.50p | 16.02p | 17.50p | 1000 |
08/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
07/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
04/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
03/06/2010 | 17.50p | 17.50p | 16.02p | 17.50p | 2185 |
02/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
01/06/2010 | 17.50p | 17.50p | 16.02p | 17.50p | 4500 |
28/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
27/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/05/2010 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
25/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
24/05/2010 | 17.50p | 17.50p | 16.00p | 17.50p | 20000 |
21/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
18/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
12/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
11/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
10/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
07/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
06/05/2010 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
05/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
04/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
30/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
29/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
28/04/2010 | 17.50p | 17.50p | 16.01p | 17.50p | 5000 |
27/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/04/2010 | 17.00p | 17.50p | 17.00p | 17.50p | 0 |
20/04/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
19/04/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
16/04/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
15/04/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
14/04/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
13/04/2010 | 16.00p | 17.00p | 16.00p | 17.00p | 0 |
12/04/2010 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
09/04/2010 | 13.50p | 15.00p | 13.50p | 15.00p | 10000 |
08/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
07/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
06/04/2010 | 12.25p | 13.50p | 11.78p | 13.50p | 19000 |
01/04/2010 | 11.50p | 12.25p | 11.50p | 12.25p | 0 |
31/03/2010 | 10.00p | 12.00p | 10.00p | 12.00p | 165000 |
30/03/2010 | 12.50p | 12.50p | 12.25p | 12.50p | 6725 |
29/03/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
26/03/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 5000 |
25/03/2010 | 13.00p | 13.00p | 11.00p | 12.50p | 25000 |
24/03/2010 | 12.00p | 13.00p | 12.00p | 13.00p | 0 |
23/03/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
22/03/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
19/03/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
18/03/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
17/03/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
16/03/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
15/03/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
12/03/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
11/03/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
10/03/2010 | 11.50p | 12.00p | 11.50p | 12.00p | 0 |
09/03/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
08/03/2010 | 12.00p | 12.00p | 11.50p | 11.50p | 0 |
05/03/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
04/03/2010 | 14.00p | 14.00p | 12.00p | 12.00p | 5000 |
03/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
02/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
01/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
26/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
25/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
24/02/2010 | 14.00p | 14.00p | 12.10p | 14.00p | 3160 |
23/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
22/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
19/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
18/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
17/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
16/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
15/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
12/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
11/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
10/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
09/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
08/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
05/02/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
04/02/2010 | 14.00p | 14.00p | 13.00p | 13.00p | 0 |
03/02/2010 | 14.00p | 14.00p | 13.50p | 14.00p | 7296 |
02/02/2010 | 17.50p | 17.50p | 14.00p | 14.00p | 2513 |
01/02/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
29/01/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
28/01/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
27/01/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/01/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
25/01/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
21/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
20/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
19/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
18/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
15/01/2010 | 18.50p | 18.50p | 16.40p | 18.50p | 8707 |
14/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
13/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
12/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
11/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
08/01/2010 | 18.50p | 18.50p | 17.10p | 18.50p | 7455 |
07/01/2010 | 17.00p | 19.00p | 17.00p | 18.50p | 2500 |
06/01/2010 | 15.50p | 17.00p | 15.50p | 17.00p | 0 |
05/01/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
04/01/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
31/12/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
30/12/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
29/12/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
24/12/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
23/12/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
22/12/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
21/12/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
18/12/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
17/12/2009 | 15.50p | 16.00p | 15.50p | 15.50p | 3160 |
16/12/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
*Close Price adjusted for both dividends and splits