Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2010 | 24.69p | 24.69p | 23.46p | 23.46p | 293766 |
18/10/2010 | 24.20p | 25.37p | 24.20p | 25.18p | 118012 |
15/10/2010 | 24.20p | 26.09p | 23.70p | 25.68p | 914256 |
14/10/2010 | 23.70p | 24.94p | 22.78p | 24.94p | 848358 |
13/10/2010 | 22.22p | 23.50p | 22.22p | 23.21p | 337281 |
12/10/2010 | 22.72p | 23.70p | 22.23p | 22.72p | 253454 |
11/10/2010 | 23.21p | 24.20p | 21.73p | 23.21p | 331014 |
08/10/2010 | 24.69p | 25.94p | 23.49p | 24.20p | 107689 |
07/10/2010 | 26.42p | 26.42p | 25.93p | 25.93p | 59907 |
06/10/2010 | 26.17p | 26.63p | 25.95p | 26.42p | 76907 |
05/10/2010 | 26.91p | 27.01p | 26.05p | 26.17p | 6914 |
04/10/2010 | 26.67p | 27.16p | 26.10p | 26.91p | 615905 |
01/10/2010 | 26.67p | 26.67p | 25.95p | 26.42p | 88012 |
30/09/2010 | 25.93p | 26.59p | 25.41p | 26.17p | 73532 |
29/09/2010 | 25.93p | 27.39p | 25.42p | 25.93p | 236334 |
28/09/2010 | 25.68p | 26.91p | 24.80p | 26.67p | 471275 |
27/09/2010 | 25.68p | 26.67p | 24.98p | 25.68p | 480974 |
24/09/2010 | 24.69p | 25.68p | 24.44p | 24.44p | 143231 |
23/09/2010 | 23.70p | 24.54p | 23.51p | 24.20p | 145311 |
22/09/2010 | 23.21p | 23.95p | 23.21p | 23.70p | 411437 |
21/09/2010 | 23.70p | 24.20p | 22.72p | 24.20p | 626834 |
20/09/2010 | 22.22p | 24.20p | 21.73p | 24.20p | 245396 |
17/09/2010 | 22.72p | 24.08p | 22.47p | 23.46p | 80601 |
16/09/2010 | 24.20p | 24.20p | 22.72p | 23.46p | 37371 |
15/09/2010 | 23.46p | 24.37p | 23.09p | 23.70p | 287529 |
14/09/2010 | 24.44p | 25.18p | 23.95p | 24.20p | 125822 |
13/09/2010 | 24.20p | 24.69p | 24.20p | 24.44p | 44607 |
10/09/2010 | 25.18p | 25.18p | 24.25p | 25.18p | 7594 |
09/09/2010 | 24.20p | 25.18p | 23.38p | 25.18p | 233424 |
08/09/2010 | 24.69p | 24.95p | 23.70p | 24.69p | 81022 |
07/09/2010 | 24.69p | 25.43p | 24.69p | 25.43p | 111792 |
06/09/2010 | 24.69p | 25.68p | 24.25p | 25.18p | 243391 |
03/09/2010 | 24.44p | 25.43p | 23.70p | 25.43p | 659963 |
02/09/2010 | 24.69p | 24.94p | 24.00p | 24.94p | 124541 |
01/09/2010 | 24.69p | 24.94p | 23.95p | 24.94p | 232867 |
31/08/2010 | 25.68p | 26.12p | 23.46p | 24.69p | 818685 |
27/08/2010 | 24.20p | 24.69p | 22.91p | 24.69p | 640085 |
26/08/2010 | 22.72p | 24.20p | 22.71p | 23.70p | 124437 |
25/08/2010 | 22.72p | 22.72p | 20.99p | 21.97p | 181911 |
24/08/2010 | 24.94p | 24.94p | 22.30p | 23.21p | 88751 |
23/08/2010 | 25.18p | 26.30p | 23.70p | 24.20p | 379982 |
20/08/2010 | 25.43p | 25.43p | 25.24p | 25.43p | 57387 |
19/08/2010 | 26.17p | 26.17p | 25.18p | 25.43p | 1106706 |
18/08/2010 | 25.18p | 25.18p | 24.94p | 25.18p | 228469 |
17/08/2010 | 25.68p | 25.68p | 25.24p | 25.43p | 47379 |
16/08/2010 | 25.18p | 26.42p | 24.96p | 25.43p | 518855 |
13/08/2010 | 25.68p | 26.67p | 25.19p | 25.93p | 1601300 |
12/08/2010 | 24.69p | 25.18p | 23.44p | 25.18p | 371726 |
11/08/2010 | 23.95p | 25.68p | 23.95p | 24.69p | 183638 |
10/08/2010 | 25.68p | 26.17p | 24.20p | 24.94p | 716254 |
09/08/2010 | 24.20p | 26.61p | 24.18p | 25.93p | 816953 |
06/08/2010 | 24.20p | 24.79p | 23.46p | 23.70p | 94165 |
05/08/2010 | 24.69p | 25.18p | 23.90p | 24.44p | 112618 |
04/08/2010 | 23.70p | 25.17p | 22.60p | 24.20p | 404301 |
03/08/2010 | 22.22p | 22.84p | 21.67p | 22.72p | 102189 |
02/08/2010 | 22.47p | 23.14p | 22.22p | 22.22p | 172852 |
30/07/2010 | 22.72p | 23.07p | 21.73p | 22.47p | 311762 |
29/07/2010 | 23.70p | 24.54p | 22.72p | 23.46p | 238956 |
28/07/2010 | 23.70p | 24.05p | 22.72p | 23.70p | 55689 |
27/07/2010 | 24.69p | 24.69p | 22.74p | 23.70p | 77108 |
26/07/2010 | 24.69p | 26.07p | 24.69p | 25.68p | 15168 |
23/07/2010 | 26.67p | 26.76p | 25.93p | 25.93p | 66320 |
22/07/2010 | 25.68p | 26.67p | 24.58p | 26.17p | 105714 |
21/07/2010 | 24.94p | 26.07p | 24.69p | 24.69p | 159504 |
20/07/2010 | 25.68p | 26.07p | 25.43p | 25.43p | 1869 |
19/07/2010 | 24.69p | 26.07p | 24.69p | 25.68p | 31582 |
16/07/2010 | 26.67p | 26.67p | 25.68p | 25.93p | 210266 |
15/07/2010 | 27.65p | 27.65p | 26.67p | 27.16p | 524488 |
14/07/2010 | 27.16p | 29.14p | 27.16p | 28.15p | 544945 |
13/07/2010 | 26.17p | 26.17p | 24.62p | 26.17p | 125406 |
12/07/2010 | 25.68p | 26.42p | 24.69p | 25.93p | 182602 |
09/07/2010 | 25.68p | 27.16p | 24.69p | 25.68p | 356384 |
08/07/2010 | 27.16p | 27.90p | 26.67p | 27.16p | 27844 |
07/07/2010 | 27.65p | 27.72p | 26.67p | 27.65p | 75363 |
06/07/2010 | 28.64p | 29.14p | 28.64p | 28.64p | 1352 |
05/07/2010 | 28.15p | 29.26p | 27.70p | 28.64p | 17088 |
02/07/2010 | 29.63p | 29.63p | 27.90p | 29.38p | 124312 |
01/07/2010 | 30.86p | 32.16p | 30.62p | 30.62p | 9053 |
30/06/2010 | 31.85p | 32.22p | 30.95p | 31.85p | 107541 |
29/06/2010 | 32.59p | 34.07p | 32.34p | 32.59p | 67514 |
28/06/2010 | 33.58p | 35.06p | 33.58p | 34.07p | 55947 |
25/06/2010 | 30.62p | 35.80p | 30.56p | 33.58p | 582003 |
24/06/2010 | 29.63p | 29.63p | 28.64p | 29.63p | 50221 |
23/06/2010 | 30.62p | 31.36p | 30.62p | 31.11p | 156758 |
22/06/2010 | 31.60p | 33.03p | 31.60p | 31.60p | 12602 |
21/06/2010 | 32.84p | 33.16p | 32.10p | 32.84p | 80271 |
18/06/2010 | 32.59p | 33.24p | 32.10p | 32.84p | 20148 |
17/06/2010 | 33.09p | 33.09p | 33.09p | 33.09p | 0 |
16/06/2010 | 33.58p | 33.58p | 32.59p | 33.09p | 70158 |
15/06/2010 | 32.59p | 32.84p | 32.11p | 32.84p | 28053 |
14/06/2010 | 33.58p | 33.58p | 32.72p | 33.09p | 619597 |
11/06/2010 | 32.10p | 33.09p | 32.10p | 32.59p | 441788 |
10/06/2010 | 32.34p | 33.09p | 32.10p | 32.10p | 127924 |
09/06/2010 | 32.34p | 32.96p | 32.34p | 32.34p | 1986754 |
08/06/2010 | 32.59p | 32.59p | 31.36p | 32.34p | 15706 |
07/06/2010 | 31.60p | 32.59p | 31.60p | 32.59p | 9153 |
04/06/2010 | 32.59p | 33.58p | 32.59p | 32.59p | 202505 |
03/06/2010 | 31.60p | 34.57p | 31.60p | 32.59p | 229843 |
02/06/2010 | 31.11p | 31.60p | 29.14p | 30.86p | 96291 |
01/06/2010 | 31.36p | 31.60p | 31.36p | 31.60p | 6075 |
28/05/2010 | 33.09p | 33.09p | 31.60p | 32.34p | 40905 |
27/05/2010 | 32.59p | 34.57p | 32.15p | 33.58p | 3962 |
26/05/2010 | 33.58p | 35.06p | 32.34p | 32.59p | 222955 |
25/05/2010 | 32.84p | 34.14p | 32.10p | 32.84p | 23261 |
24/05/2010 | 33.58p | 35.55p | 32.84p | 33.33p | 57227 |
21/05/2010 | 35.06p | 35.55p | 33.09p | 33.83p | 94910 |
20/05/2010 | 36.79p | 36.79p | 36.05p | 36.05p | 84041 |
19/05/2010 | 36.05p | 36.54p | 34.07p | 34.57p | 79520 |
18/05/2010 | 36.05p | 37.73p | 35.55p | 37.04p | 107976 |
17/05/2010 | 38.52p | 39.36p | 37.04p | 37.04p | 52175 |
14/05/2010 | 40.99p | 41.41p | 38.52p | 39.01p | 87108 |
13/05/2010 | 42.96p | 43.23p | 41.48p | 41.73p | 153004 |
12/05/2010 | 41.48p | 42.16p | 39.51p | 41.73p | 317451 |
11/05/2010 | 42.96p | 42.96p | 41.58p | 41.97p | 27932 |
10/05/2010 | 41.97p | 43.46p | 39.51p | 41.97p | 180881 |
07/05/2010 | 40.25p | 40.99p | 36.54p | 40.00p | 244568 |
06/05/2010 | 44.44p | 44.44p | 41.23p | 42.22p | 28908 |
05/05/2010 | 45.43p | 48.34p | 44.44p | 44.44p | 43204 |
04/05/2010 | 49.63p | 53.33p | 47.16p | 47.16p | 290429 |
30/04/2010 | 48.39p | 48.39p | 47.01p | 47.41p | 72795 |
29/04/2010 | 51.36p | 51.60p | 47.41p | 48.64p | 210886 |
28/04/2010 | 53.33p | 55.06p | 51.36p | 52.34p | 77068 |
27/04/2010 | 52.10p | 57.18p | 51.36p | 53.33p | 674185 |
26/04/2010 | 48.39p | 51.85p | 48.36p | 50.62p | 319186 |
23/04/2010 | 43.95p | 47.41p | 43.85p | 46.17p | 122991 |
22/04/2010 | 40.25p | 43.95p | 39.67p | 42.72p | 152992 |
21/04/2010 | 37.53p | 39.83p | 37.53p | 39.51p | 186393 |
20/04/2010 | 40.25p | 40.25p | 39.01p | 40.25p | 12647 |
19/04/2010 | 39.01p | 40.25p | 39.01p | 40.25p | 104122 |
16/04/2010 | 43.46p | 44.94p | 39.01p | 39.26p | 543530 |
15/04/2010 | 41.48p | 45.00p | 41.48p | 44.20p | 492864 |
14/04/2010 | 33.58p | 41.48p | 33.58p | 41.48p | 988386 |
13/04/2010 | 32.34p | 32.84p | 31.56p | 32.34p | 70877 |
12/04/2010 | 32.10p | 32.72p | 31.56p | 32.34p | 34426 |
09/04/2010 | 34.57p | 35.18p | 32.12p | 32.34p | 145289 |
08/04/2010 | 33.09p | 35.01p | 33.09p | 34.07p | 35438 |
07/04/2010 | 34.81p | 35.06p | 33.58p | 34.81p | 481177 |
06/04/2010 | 33.33p | 34.81p | 31.52p | 33.33p | 242760 |
01/04/2010 | 30.12p | 32.84p | 29.43p | 32.34p | 958642 |
31/03/2010 | 32.59p | 32.84p | 29.14p | 29.14p | 149718 |
30/03/2010 | 36.05p | 36.05p | 32.84p | 33.33p | 289441 |
29/03/2010 | 36.79p | 37.27p | 36.54p | 36.79p | 63363 |
26/03/2010 | 37.53p | 39.41p | 37.28p | 37.28p | 72460 |
25/03/2010 | 38.52p | 39.16p | 37.04p | 38.52p | 36198 |
24/03/2010 | 39.51p | 39.80p | 39.01p | 39.01p | 63441 |
23/03/2010 | 41.48p | 41.95p | 39.48p | 40.00p | 81725 |
22/03/2010 | 40.99p | 42.96p | 40.47p | 42.22p | 257544 |
19/03/2010 | 40.00p | 40.00p | 39.26p | 39.26p | 25793 |
18/03/2010 | 40.49p | 40.49p | 40.12p | 40.25p | 60751 |
17/03/2010 | 40.99p | 40.99p | 40.37p | 40.49p | 17567 |
16/03/2010 | 41.73p | 41.73p | 40.99p | 41.48p | 1114 |
15/03/2010 | 41.48p | 41.73p | 40.99p | 41.73p | 10125 |
12/03/2010 | 42.96p | 43.33p | 38.51p | 41.48p | 893490 |
11/03/2010 | 46.42p | 46.42p | 42.47p | 42.47p | 39185 |
10/03/2010 | 46.67p | 47.31p | 46.67p | 46.91p | 2531 |
09/03/2010 | 46.67p | 48.43p | 45.18p | 46.67p | 802634 |
08/03/2010 | 45.43p | 48.99p | 45.43p | 47.16p | 394931 |
05/03/2010 | 44.44p | 44.44p | 42.96p | 44.20p | 25333 |
04/03/2010 | 42.22p | 44.51p | 42.22p | 44.44p | 41126 |
03/03/2010 | 41.48p | 42.22p | 40.00p | 42.22p | 33413 |
02/03/2010 | 40.25p | 41.58p | 39.51p | 40.25p | 31357 |
01/03/2010 | 39.26p | 40.79p | 39.26p | 40.25p | 70168 |
26/02/2010 | 39.51p | 40.49p | 39.26p | 39.26p | 43539 |
25/02/2010 | 40.74p | 41.43p | 39.26p | 39.26p | 1266 |
24/02/2010 | 41.23p | 41.46p | 40.74p | 40.74p | 928 |
23/02/2010 | 39.51p | 41.23p | 39.45p | 41.23p | 118183 |
22/02/2010 | 39.51p | 40.00p | 39.51p | 40.00p | 39235 |
19/02/2010 | 39.51p | 39.51p | 38.76p | 38.76p | 30234 |
18/02/2010 | 39.51p | 40.25p | 37.71p | 39.51p | 119691 |
17/02/2010 | 42.47p | 42.47p | 40.99p | 42.22p | 302288 |
16/02/2010 | 43.46p | 43.46p | 43.46p | 43.46p | 0 |
15/02/2010 | 42.47p | 43.46p | 42.47p | 43.46p | 3038 |
12/02/2010 | 43.46p | 45.18p | 43.46p | 43.95p | 21375 |
11/02/2010 | 39.01p | 44.69p | 38.72p | 44.44p | 411076 |
10/02/2010 | 41.48p | 41.51p | 38.76p | 38.76p | 47219 |
09/02/2010 | 44.69p | 44.69p | 41.48p | 42.72p | 21263 |
08/02/2010 | 45.43p | 46.81p | 43.85p | 44.69p | 143733 |
05/02/2010 | 47.65p | 47.65p | 46.71p | 47.41p | 8353 |
04/02/2010 | 48.89p | 48.89p | 46.86p | 47.65p | 25774 |
03/02/2010 | 48.15p | 48.89p | 47.70p | 47.90p | 22882 |
02/02/2010 | 48.15p | 48.15p | 47.80p | 48.15p | 1013 |
01/02/2010 | 48.64p | 48.64p | 47.70p | 48.15p | 9113 |
29/01/2010 | 47.41p | 49.38p | 45.53p | 48.64p | 160331 |
28/01/2010 | 42.47p | 47.39p | 42.47p | 46.17p | 103429 |
27/01/2010 | 43.46p | 44.44p | 40.49p | 43.70p | 202098 |
26/01/2010 | 48.39p | 48.39p | 45.27p | 47.16p | 56980 |
25/01/2010 | 49.38p | 49.88p | 48.39p | 48.89p | 210893 |
22/01/2010 | 51.85p | 52.34p | 51.11p | 51.11p | 170469 |
21/01/2010 | 50.37p | 51.16p | 50.32p | 50.37p | 20490 |
20/01/2010 | 54.57p | 54.81p | 51.36p | 51.36p | 143233 |
19/01/2010 | 52.84p | 52.84p | 51.38p | 52.10p | 7088 |
18/01/2010 | 50.86p | 51.85p | 50.86p | 51.85p | 10125 |
15/01/2010 | 52.34p | 53.09p | 52.34p | 53.09p | 6075 |
14/01/2010 | 53.33p | 54.32p | 52.36p | 53.83p | 9913 |
13/01/2010 | 52.84p | 53.78p | 52.84p | 53.33p | 55403 |
12/01/2010 | 54.32p | 55.29p | 53.83p | 53.83p | 10865 |
11/01/2010 | 54.32p | 54.81p | 53.33p | 54.32p | 66399 |
08/01/2010 | 53.33p | 57.04p | 53.33p | 53.33p | 94004 |
07/01/2010 | 55.31p | 56.99p | 55.31p | 55.80p | 31440 |
06/01/2010 | 57.28p | 58.91p | 55.31p | 55.31p | 24301 |
*Close Price adjusted for both dividends and splits