Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/10/2010 | 29.50p | 29.50p | 25.00p | 25.00p | 37858 |
27/10/2010 | 29.50p | 29.50p | 28.05p | 29.50p | 3500 |
26/10/2010 | 29.50p | 29.50p | 26.00p | 29.50p | 92249 |
25/10/2010 | 29.50p | 30.00p | 28.05p | 29.50p | 28363 |
22/10/2010 | 29.50p | 29.50p | 28.05p | 29.50p | 2930 |
21/10/2010 | 29.50p | 29.50p | 28.05p | 29.50p | 2498 |
20/10/2010 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
19/10/2010 | 29.50p | 30.10p | 29.50p | 29.50p | 1619 |
18/10/2010 | 30.50p | 30.50p | 28.00p | 29.50p | 3271 |
15/10/2010 | 31.00p | 31.00p | 29.00p | 30.50p | 2793 |
14/10/2010 | 34.00p | 34.00p | 30.00p | 31.00p | 6400 |
13/10/2010 | 34.00p | 34.00p | 32.00p | 34.00p | 3300 |
12/10/2010 | 35.00p | 35.00p | 32.00p | 35.00p | 23300 |
11/10/2010 | 36.50p | 36.50p | 33.50p | 35.00p | 15000 |
08/10/2010 | 36.50p | 36.50p | 34.50p | 36.50p | 3250 |
07/10/2010 | 36.50p | 36.50p | 34.50p | 36.50p | 7463 |
06/10/2010 | 39.50p | 39.50p | 35.00p | 36.50p | 9718 |
05/10/2010 | 40.00p | 40.00p | 38.05p | 39.50p | 8334 |
04/10/2010 | 40.50p | 40.50p | 38.05p | 40.50p | 4250 |
01/10/2010 | 39.00p | 39.00p | 38.05p | 39.00p | 259 |
30/09/2010 | 39.00p | 40.00p | 39.00p | 39.00p | 10000 |
29/09/2010 | 38.50p | 39.00p | 38.50p | 39.00p | 0 |
28/09/2010 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
27/09/2010 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
24/09/2010 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
23/09/2010 | 37.50p | 39.50p | 37.50p | 38.50p | 25000 |
22/09/2010 | 37.50p | 37.50p | 36.50p | 37.50p | 2765 |
21/09/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
20/09/2010 | 37.50p | 37.50p | 36.25p | 37.50p | 1651 |
17/09/2010 | 37.00p | 37.50p | 36.33p | 37.50p | 7355 |
16/09/2010 | 36.00p | 39.00p | 36.00p | 36.50p | 23000 |
15/09/2010 | 30.25p | 37.50p | 30.25p | 36.00p | 65582 |
14/09/2010 | 30.00p | 30.25p | 30.00p | 30.25p | 0 |
13/09/2010 | 28.50p | 31.00p | 28.50p | 30.00p | 28673 |
10/09/2010 | 28.50p | 28.50p | 27.30p | 28.50p | 3636 |
09/09/2010 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
08/09/2010 | 28.50p | 28.50p | 27.30p | 28.50p | 8906 |
07/09/2010 | 28.75p | 28.75p | 28.00p | 28.50p | 32376 |
06/09/2010 | 28.75p | 28.75p | 28.75p | 28.75p | 0 |
03/09/2010 | 28.75p | 28.75p | 28.00p | 28.75p | 45000 |
02/09/2010 | 28.00p | 29.00p | 26.75p | 27.75p | 51111 |
01/09/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
31/08/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
27/08/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
26/08/2010 | 26.00p | 28.00p | 25.75p | 27.50p | 10000 |
25/08/2010 | 26.50p | 26.50p | 25.30p | 26.50p | 27 |
24/08/2010 | 26.50p | 26.50p | 26.00p | 26.50p | 25000 |
23/08/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
20/08/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
19/08/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
18/08/2010 | 26.50p | 26.70p | 25.50p | 26.50p | 8906 |
17/08/2010 | 26.50p | 26.50p | 24.00p | 26.50p | 188984 |
16/08/2010 | 26.50p | 26.50p | 26.00p | 26.50p | 25000 |
13/08/2010 | 26.50p | 26.50p | 25.30p | 26.50p | 3000 |
12/08/2010 | 26.50p | 27.00p | 26.50p | 26.50p | 12500 |
11/08/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
10/08/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
09/08/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
06/08/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
05/08/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
04/08/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
03/08/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
02/08/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
30/07/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
29/07/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
28/07/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
27/07/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
26/07/2010 | 26.00p | 26.50p | 25.30p | 26.50p | 1 |
23/07/2010 | 26.00p | 27.90p | 26.00p | 26.00p | 650 |
22/07/2010 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
21/07/2010 | 24.75p | 26.00p | 24.75p | 26.00p | 3064121 |
20/07/2010 | 25.00p | 25.80p | 24.50p | 24.75p | 110000 |
19/07/2010 | 25.00p | 25.80p | 25.00p | 25.00p | 200000 |
16/07/2010 | 25.00p | 26.00p | 24.75p | 25.00p | 220922 |
15/07/2010 | 26.50p | 27.70p | 24.10p | 25.00p | 46847 |
14/07/2010 | 26.50p | 26.70p | 24.00p | 25.50p | 74111 |
13/07/2010 | 29.00p | 29.00p | 26.50p | 26.50p | 3950 |
12/07/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
09/07/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
08/07/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
07/07/2010 | 29.00p | 29.50p | 29.00p | 29.00p | 12666 |
06/07/2010 | 29.00p | 29.50p | 28.50p | 29.00p | 45000 |
05/07/2010 | 29.00p | 29.00p | 28.00p | 29.00p | 11500 |
02/07/2010 | 29.00p | 29.50p | 28.05p | 29.00p | 195328 |
01/07/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
30/06/2010 | 28.00p | 30.00p | 28.00p | 28.00p | 200000 |
29/06/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
28/06/2010 | 28.50p | 28.50p | 27.25p | 28.00p | 3450 |
25/06/2010 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
24/06/2010 | 28.50p | 29.50p | 28.50p | 28.50p | 500 |
23/06/2010 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
22/06/2010 | 28.50p | 28.50p | 27.05p | 28.50p | 116 |
21/06/2010 | 29.50p | 29.50p | 28.50p | 28.50p | 3874 |
18/06/2010 | 30.00p | 30.00p | 29.00p | 29.50p | 4289 |
17/06/2010 | 30.00p | 30.00p | 29.00p | 30.00p | 5000 |
16/06/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
15/06/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
14/06/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
11/06/2010 | 30.00p | 30.00p | 28.05p | 30.00p | 1833 |
10/06/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
09/06/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
08/06/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
07/06/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
04/06/2010 | 30.00p | 31.00p | 30.00p | 30.00p | 4700 |
03/06/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
02/06/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
01/06/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
28/05/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
27/05/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
26/05/2010 | 30.00p | 31.95p | 30.00p | 30.00p | 11111 |
25/05/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
24/05/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
21/05/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 15000 |
20/05/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
19/05/2010 | 30.00p | 31.60p | 30.00p | 30.00p | 881 |
18/05/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
17/05/2010 | 30.00p | 30.00p | 28.25p | 30.00p | 4500 |
14/05/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
13/05/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
12/05/2010 | 30.00p | 31.60p | 30.00p | 30.00p | 10500 |
11/05/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 25000 |
10/05/2010 | 30.50p | 31.60p | 29.00p | 30.00p | 7181 |
07/05/2010 | 31.50p | 31.50p | 30.00p | 30.50p | 32868 |
06/05/2010 | 32.00p | 32.70p | 30.00p | 31.50p | 24500 |
05/05/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
04/05/2010 | 34.50p | 35.55p | 33.50p | 33.50p | 1470 |
30/04/2010 | 34.50p | 35.00p | 34.00p | 34.00p | 18000 |
29/04/2010 | 35.00p | 35.80p | 35.00p | 35.00p | 277 |
28/04/2010 | 35.50p | 35.50p | 35.00p | 35.00p | 7796 |
27/04/2010 | 35.50p | 36.00p | 35.50p | 35.50p | 2778 |
26/04/2010 | 35.50p | 36.00p | 35.26p | 35.50p | 32736 |
23/04/2010 | 35.00p | 36.25p | 34.52p | 35.50p | 30989 |
22/04/2010 | 33.50p | 36.00p | 32.10p | 35.00p | 98922 |
21/04/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
20/04/2010 | 33.50p | 34.00p | 32.00p | 33.50p | 37000 |
19/04/2010 | 34.00p | 34.00p | 33.50p | 33.50p | 450 |
16/04/2010 | 34.00p | 34.50p | 34.00p | 34.50p | 15000 |
15/04/2010 | 35.50p | 35.50p | 34.00p | 34.00p | 0 |
14/04/2010 | 37.25p | 37.25p | 35.00p | 35.50p | 212200 |
13/04/2010 | 37.25p | 37.25p | 37.25p | 37.25p | 0 |
12/04/2010 | 37.00p | 37.30p | 37.00p | 37.25p | 2360 |
09/04/2010 | 37.00p | 37.30p | 37.00p | 37.00p | 20130 |
08/04/2010 | 37.00p | 37.40p | 37.00p | 37.00p | 1000 |
07/04/2010 | 37.00p | 37.40p | 36.00p | 37.00p | 22812 |
06/04/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
01/04/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
31/03/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
30/03/2010 | 37.00p | 37.00p | 36.00p | 37.00p | 395790 |
29/03/2010 | 37.00p | 37.67p | 36.00p | 37.00p | 83573 |
26/03/2010 | 34.00p | 38.00p | 33.10p | 37.00p | 284500 |
25/03/2010 | 34.00p | 34.60p | 34.00p | 34.00p | 22500 |
24/03/2010 | 35.50p | 36.00p | 33.00p | 34.00p | 87445 |
23/03/2010 | 35.50p | 35.50p | 35.10p | 35.50p | 1230 |
22/03/2010 | 34.50p | 35.90p | 34.50p | 35.50p | 4080 |
19/03/2010 | 36.00p | 36.00p | 35.10p | 35.50p | 3510 |
18/03/2010 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
17/03/2010 | 37.00p | 37.80p | 36.50p | 36.50p | 459 |
16/03/2010 | 37.00p | 37.80p | 37.00p | 37.00p | 1000 |
15/03/2010 | 37.00p | 37.00p | 36.31p | 37.00p | 2019 |
12/03/2010 | 37.00p | 37.00p | 36.31p | 37.00p | 11 |
11/03/2010 | 37.75p | 37.90p | 36.47p | 37.00p | 5050 |
10/03/2010 | 39.25p | 39.40p | 39.25p | 39.25p | 5000 |
09/03/2010 | 41.50p | 41.50p | 39.05p | 39.25p | 19130 |
08/03/2010 | 43.50p | 43.50p | 41.50p | 41.50p | 7590 |
05/03/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 5112 |
04/03/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
03/03/2010 | 43.75p | 43.75p | 43.50p | 43.50p | 15000 |
02/03/2010 | 43.50p | 43.90p | 43.50p | 43.75p | 5000 |
01/03/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
26/02/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 19 |
25/02/2010 | 44.00p | 44.00p | 43.50p | 43.50p | 0 |
24/02/2010 | 43.50p | 43.90p | 43.50p | 43.50p | 2500 |
23/02/2010 | 43.50p | 43.50p | 43.25p | 43.50p | 50000 |
22/02/2010 | 43.50p | 44.00p | 43.50p | 43.50p | 37 |
19/02/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
18/02/2010 | 43.50p | 43.85p | 43.50p | 43.50p | 456 |
17/02/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
16/02/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
15/02/2010 | 43.00p | 43.85p | 43.00p | 43.50p | 2919 |
12/02/2010 | 43.00p | 43.70p | 42.30p | 43.00p | 13878 |
11/02/2010 | 43.00p | 43.00p | 42.30p | 43.00p | 2000 |
10/02/2010 | 43.50p | 43.75p | 42.30p | 43.00p | 13436 |
09/02/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
08/02/2010 | 44.50p | 44.50p | 43.30p | 43.50p | 5500 |
05/02/2010 | 46.00p | 46.00p | 44.50p | 44.50p | 3708 |
04/02/2010 | 47.00p | 47.00p | 46.00p | 46.00p | 112334 |
03/02/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
02/02/2010 | 49.75p | 49.75p | 47.00p | 47.00p | 109417 |
01/02/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
29/01/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
28/01/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
27/01/2010 | 49.75p | 50.00p | 49.50p | 49.75p | 2502 |
26/01/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
25/01/2010 | 49.75p | 49.99p | 49.60p | 49.75p | 10049 |
22/01/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
21/01/2010 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
20/01/2010 | 49.50p | 50.00p | 49.50p | 49.75p | 9000 |
19/01/2010 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
18/01/2010 | 49.00p | 49.90p | 49.00p | 49.50p | 102066 |
15/01/2010 | 49.00p | 50.00p | 49.00p | 49.00p | 76000 |
*Close Price adjusted for both dividends and splits