Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2010 | 52.84p | 57.54p | 49.68p | 52.84p | 3883 |
30/07/2010 | 52.84p | 57.54p | 52.84p | 52.84p | 2240 |
29/07/2010 | 50.58p | 57.54p | 47.69p | 52.84p | 2274 |
28/07/2010 | 48.77p | 51.66p | 47.69p | 50.58p | 1411 |
27/07/2010 | 48.77p | 51.66p | 45.88p | 48.77p | 3832 |
26/07/2010 | 48.77p | 50.13p | 45.88p | 48.77p | 5540 |
23/07/2010 | 48.77p | 51.66p | 45.88p | 48.77p | 2119 |
22/07/2010 | 48.77p | 50.58p | 45.16p | 48.77p | 6720 |
21/07/2010 | 49.68p | 49.68p | 45.16p | 48.77p | 7722 |
20/07/2010 | 49.68p | 51.94p | 45.16p | 49.68p | 8988 |
19/07/2010 | 49.68p | 49.68p | 49.68p | 49.68p | 0 |
16/07/2010 | 49.68p | 54.19p | 45.61p | 49.68p | 23332 |
15/07/2010 | 49.68p | 52.39p | 45.61p | 49.68p | 1974 |
14/07/2010 | 49.68p | 51.94p | 45.16p | 49.68p | 2230 |
13/07/2010 | 49.68p | 51.94p | 45.61p | 49.68p | 2224 |
12/07/2010 | 51.94p | 51.94p | 45.16p | 49.68p | 4805 |
09/07/2010 | 51.94p | 51.94p | 45.16p | 51.94p | 2 |
08/07/2010 | 51.94p | 51.94p | 45.16p | 51.94p | 751 |
07/07/2010 | 51.94p | 53.29p | 45.16p | 51.94p | 2837 |
06/07/2010 | 56.45p | 56.45p | 45.16p | 51.94p | 7772 |
05/07/2010 | 58.71p | 58.71p | 50.35p | 56.45p | 2518 |
02/07/2010 | 58.71p | 60.43p | 54.19p | 58.71p | 1813 |
01/07/2010 | 63.23p | 63.23p | 54.19p | 58.71p | 7102 |
30/06/2010 | 63.23p | 65.85p | 59.16p | 63.23p | 548 |
29/06/2010 | 63.23p | 66.66p | 58.71p | 63.23p | 2232 |
28/06/2010 | 63.23p | 66.66p | 59.79p | 63.23p | 58 |
25/06/2010 | 65.48p | 66.66p | 62.32p | 63.23p | 12542 |
24/06/2010 | 65.48p | 68.19p | 63.45p | 65.48p | 7683 |
23/06/2010 | 60.97p | 69.04p | 59.16p | 65.48p | 7339 |
22/06/2010 | 60.97p | 60.97p | 58.94p | 60.97p | 1914 |
21/06/2010 | 60.97p | 67.61p | 55.55p | 60.97p | 111 |
18/06/2010 | 56.45p | 61.42p | 50.35p | 60.97p | 847 |
17/06/2010 | 56.45p | 61.06p | 50.35p | 56.45p | 277 |
16/06/2010 | 58.71p | 61.06p | 56.45p | 56.45p | 221 |
15/06/2010 | 58.71p | 61.78p | 54.28p | 58.71p | 11224 |
14/06/2010 | 56.45p | 61.78p | 54.74p | 58.71p | 322 |
11/06/2010 | 58.71p | 61.42p | 58.71p | 58.71p | 4190 |
10/06/2010 | 57.81p | 63.23p | 52.93p | 58.71p | 5158 |
09/06/2010 | 57.81p | 61.38p | 57.81p | 57.81p | 1592 |
08/06/2010 | 57.81p | 63.23p | 57.81p | 57.81p | 221 |
07/06/2010 | 57.81p | 57.81p | 57.81p | 57.81p | 0 |
04/06/2010 | 57.81p | 59.61p | 52.57p | 57.81p | 1221 |
03/06/2010 | 57.81p | 57.81p | 52.57p | 57.81p | 993 |
02/06/2010 | 57.81p | 57.81p | 52.84p | 57.81p | 531 |
01/06/2010 | 57.81p | 57.81p | 52.84p | 57.81p | 388 |
28/05/2010 | 57.81p | 60.52p | 52.57p | 57.81p | 10254 |
27/05/2010 | 56.45p | 63.09p | 51.94p | 57.81p | 23952 |
26/05/2010 | 49.68p | 54.19p | 45.16p | 49.68p | 1868 |
25/05/2010 | 49.68p | 52.39p | 45.16p | 49.68p | 18087 |
24/05/2010 | 46.06p | 52.57p | 40.54p | 49.68p | 16474 |
21/05/2010 | 40.65p | 46.06p | 40.65p | 46.06p | 436026 |
20/05/2010 | 42.90p | 42.90p | 40.65p | 40.65p | 2624 |
19/05/2010 | 54.19p | 54.19p | 37.94p | 42.45p | 13339 |
18/05/2010 | 51.94p | 54.19p | 45.30p | 54.19p | 1347 |
17/05/2010 | 51.94p | 53.83p | 51.94p | 51.94p | 157 |
14/05/2010 | 48.77p | 51.94p | 45.16p | 51.94p | 3225 |
13/05/2010 | 48.77p | 50.29p | 43.35p | 48.77p | 1780 |
12/05/2010 | 47.42p | 49.72p | 43.46p | 48.77p | 3255 |
11/05/2010 | 47.42p | 49.32p | 40.65p | 47.42p | 2325 |
10/05/2010 | 54.19p | 54.19p | 41.32p | 47.42p | 7646 |
07/05/2010 | 54.19p | 54.19p | 49.68p | 54.19p | 1822 |
06/05/2010 | 49.68p | 54.46p | 49.68p | 54.19p | 12935 |
05/05/2010 | 49.68p | 49.68p | 49.68p | 49.68p | 0 |
04/05/2010 | 49.68p | 49.68p | 45.16p | 49.68p | 299 |
30/04/2010 | 49.68p | 54.46p | 49.68p | 49.68p | 530 |
29/04/2010 | 49.68p | 49.68p | 49.68p | 49.68p | 0 |
28/04/2010 | 51.94p | 51.94p | 45.16p | 49.68p | 2251 |
27/04/2010 | 56.45p | 57.08p | 51.57p | 51.94p | 3409 |
26/04/2010 | 51.94p | 60.97p | 51.12p | 56.45p | 37314 |
23/04/2010 | 47.42p | 47.42p | 47.42p | 47.42p | 0 |
22/04/2010 | 47.42p | 53.52p | 47.42p | 47.42p | 1570 |
21/04/2010 | 47.42p | 48.77p | 47.42p | 47.42p | 2768 |
20/04/2010 | 47.42p | 49.68p | 42.27p | 47.42p | 1403 |
19/04/2010 | 47.42p | 47.42p | 47.42p | 47.42p | 7450 |
16/04/2010 | 47.42p | 48.77p | 40.78p | 47.42p | 123 |
15/04/2010 | 47.42p | 47.42p | 40.78p | 47.42p | 11 |
14/04/2010 | 47.42p | 47.42p | 40.65p | 47.42p | 113 |
13/04/2010 | 47.42p | 47.42p | 40.78p | 47.42p | 44 |
12/04/2010 | 47.42p | 49.68p | 40.78p | 47.42p | 189 |
09/04/2010 | 47.42p | 49.68p | 47.42p | 47.42p | 392 |
08/04/2010 | 47.42p | 47.42p | 40.78p | 47.42p | 1418 |
07/04/2010 | 47.42p | 47.42p | 41.55p | 47.42p | 4 |
06/04/2010 | 47.42p | 47.42p | 47.42p | 47.42p | 0 |
01/04/2010 | 47.42p | 51.35p | 42.90p | 47.42p | 266 |
31/03/2010 | 51.03p | 51.03p | 45.16p | 47.42p | 7933 |
30/03/2010 | 51.03p | 51.03p | 45.28p | 51.03p | 231 |
29/03/2010 | 51.03p | 51.03p | 45.28p | 51.03p | 1631 |
26/03/2010 | 51.94p | 51.94p | 46.45p | 51.03p | 5393 |
25/03/2010 | 51.94p | 51.94p | 45.16p | 51.94p | 332 |
24/03/2010 | 51.94p | 51.94p | 48.01p | 51.94p | 1518 |
23/03/2010 | 49.68p | 52.30p | 45.16p | 51.94p | 13384 |
22/03/2010 | 49.68p | 49.68p | 45.16p | 49.68p | 8 |
19/03/2010 | 49.68p | 52.30p | 49.68p | 49.68p | 51 |
18/03/2010 | 49.68p | 49.68p | 49.68p | 49.68p | 0 |
17/03/2010 | 49.68p | 52.75p | 45.16p | 49.68p | 1118 |
16/03/2010 | 52.84p | 52.84p | 45.16p | 49.68p | 1595 |
15/03/2010 | 52.84p | 56.24p | 52.84p | 52.84p | 86 |
12/03/2010 | 52.84p | 52.84p | 47.42p | 52.84p | 17714 |
11/03/2010 | 52.84p | 52.84p | 52.84p | 52.84p | 0 |
10/03/2010 | 47.87p | 52.84p | 46.52p | 52.84p | 19504 |
09/03/2010 | 48.77p | 48.77p | 46.97p | 47.87p | 24492 |
08/03/2010 | 48.32p | 53.29p | 45.16p | 48.77p | 11074 |
05/03/2010 | 49.68p | 50.54p | 45.16p | 48.32p | 14490 |
04/03/2010 | 49.68p | 49.68p | 46.97p | 49.68p | 944 |
03/03/2010 | 49.68p | 49.68p | 46.97p | 49.68p | 698 |
02/03/2010 | 50.58p | 50.58p | 47.87p | 49.68p | 1439 |
01/03/2010 | 50.58p | 50.58p | 47.87p | 50.58p | 363 |
26/02/2010 | 49.68p | 51.21p | 47.04p | 50.58p | 3289 |
25/02/2010 | 49.68p | 49.68p | 45.61p | 49.68p | 22 |
24/02/2010 | 49.68p | 49.68p | 45.61p | 49.68p | 775 |
23/02/2010 | 49.68p | 49.68p | 45.61p | 49.68p | 7 |
22/02/2010 | 49.68p | 49.68p | 45.16p | 49.68p | 8304 |
19/02/2010 | 49.68p | 49.68p | 46.61p | 49.68p | 855 |
18/02/2010 | 57.35p | 57.35p | 45.16p | 49.68p | 12233 |
17/02/2010 | 57.35p | 57.35p | 57.35p | 57.35p | 0 |
16/02/2010 | 57.35p | 57.35p | 51.48p | 57.35p | 5335 |
15/02/2010 | 55.55p | 61.42p | 52.89p | 57.35p | 2901 |
12/02/2010 | 55.55p | 61.30p | 51.09p | 55.55p | 4880 |
11/02/2010 | 59.61p | 59.61p | 49.79p | 55.55p | 11749 |
10/02/2010 | 49.68p | 62.72p | 49.68p | 59.61p | 24162 |
09/02/2010 | 49.68p | 60.52p | 45.61p | 49.68p | 42224 |
08/02/2010 | 47.42p | 49.95p | 40.78p | 49.68p | 2324 |
05/02/2010 | 38.39p | 38.39p | 33.42p | 38.39p | 11195 |
04/02/2010 | 40.65p | 40.65p | 36.22p | 38.39p | 1539 |
03/02/2010 | 42.90p | 42.90p | 38.30p | 40.65p | 1852 |
02/02/2010 | 42.90p | 42.90p | 38.30p | 42.90p | 11 |
01/02/2010 | 42.90p | 46.15p | 36.13p | 42.90p | 11725 |
29/01/2010 | 42.90p | 42.90p | 36.26p | 42.90p | 311 |
28/01/2010 | 42.90p | 42.90p | 36.58p | 42.90p | 159 |
27/01/2010 | 45.16p | 45.16p | 42.90p | 42.90p | 2214 |
26/01/2010 | 45.16p | 45.16p | 41.10p | 45.16p | 842 |
25/01/2010 | 45.16p | 45.16p | 45.16p | 45.16p | 0 |
22/01/2010 | 46.06p | 52.30p | 45.16p | 45.16p | 7291 |
21/01/2010 | 47.42p | 47.42p | 45.16p | 46.06p | 1598 |
20/01/2010 | 47.42p | 47.42p | 45.16p | 47.42p | 4835 |
19/01/2010 | 47.42p | 47.87p | 45.16p | 47.42p | 7163 |
18/01/2010 | 47.42p | 48.73p | 45.39p | 47.42p | 5288 |
15/01/2010 | 47.42p | 47.42p | 45.66p | 47.42p | 90 |
14/01/2010 | 47.42p | 47.87p | 45.66p | 47.42p | 2931 |
13/01/2010 | 47.42p | 48.77p | 45.93p | 47.42p | 11781 |
12/01/2010 | 47.42p | 48.95p | 46.06p | 47.42p | 1143 |
11/01/2010 | 51.94p | 51.94p | 47.42p | 47.42p | 8172 |
08/01/2010 | 51.94p | 53.29p | 49.68p | 51.94p | 5423 |
07/01/2010 | 54.19p | 54.19p | 50.76p | 51.94p | 245 |
06/01/2010 | 54.19p | 54.19p | 50.76p | 54.19p | 2499 |
05/01/2010 | 54.19p | 56.45p | 49.68p | 54.19p | 756 |
04/01/2010 | 56.45p | 56.45p | 51.57p | 54.19p | 4792 |
31/12/2009 | 54.19p | 57.72p | 52.57p | 56.45p | 1119 |
30/12/2009 | 56.45p | 56.45p | 50.13p | 54.19p | 2393 |
29/12/2009 | 56.45p | 56.45p | 49.68p | 56.45p | 11 |
24/12/2009 | 56.45p | 56.45p | 51.30p | 56.45p | 6 |
23/12/2009 | 56.45p | 56.45p | 51.30p | 56.45p | 77 |
22/12/2009 | 51.94p | 56.45p | 45.16p | 56.45p | 1735 |
21/12/2009 | 51.94p | 56.90p | 47.87p | 51.94p | 8943 |
18/12/2009 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
17/12/2009 | 55.10p | 58.71p | 49.23p | 51.94p | 3563 |
16/12/2009 | 50.58p | 56.45p | 48.95p | 55.10p | 2666 |
15/12/2009 | 46.97p | 56.00p | 41.73p | 50.58p | 6558 |
14/12/2009 | 43.81p | 47.78p | 41.10p | 41.55p | 9245 |
11/12/2009 | 49.68p | 49.68p | 37.94p | 43.81p | 11679 |
10/12/2009 | 49.68p | 49.68p | 45.16p | 49.68p | 1539 |
09/12/2009 | 51.94p | 51.94p | 43.35p | 49.68p | 1938 |
08/12/2009 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
07/12/2009 | 51.94p | 55.91p | 45.16p | 51.94p | 5993 |
04/12/2009 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
03/12/2009 | 51.94p | 51.94p | 47.33p | 51.94p | 1950 |
02/12/2009 | 51.94p | 51.94p | 45.61p | 51.94p | 5956 |
01/12/2009 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
30/11/2009 | 51.94p | 51.94p | 47.33p | 51.94p | 178 |
27/11/2009 | 51.94p | 58.08p | 47.87p | 51.94p | 991 |
26/11/2009 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
25/11/2009 | 51.94p | 58.08p | 46.97p | 51.94p | 2023 |
24/11/2009 | 56.45p | 56.45p | 45.88p | 51.94p | 1325 |
23/11/2009 | 56.45p | 56.45p | 54.28p | 56.45p | 1311 |
20/11/2009 | 56.45p | 58.71p | 54.46p | 56.45p | 1732 |
19/11/2009 | 56.45p | 56.45p | 55.10p | 56.45p | 1107 |
18/11/2009 | 56.45p | 56.45p | 54.19p | 56.45p | 1569 |
17/11/2009 | 56.45p | 56.45p | 56.45p | 56.45p | 0 |
16/11/2009 | 56.45p | 57.99p | 56.45p | 56.45p | 1673 |
13/11/2009 | 56.45p | 56.45p | 56.45p | 56.45p | 0 |
12/11/2009 | 57.81p | 57.81p | 53.29p | 56.45p | 1220 |
11/11/2009 | 58.71p | 58.71p | 55.10p | 57.81p | 3637 |
10/11/2009 | 52.84p | 61.69p | 48.86p | 58.71p | 17331 |
09/11/2009 | 51.94p | 54.10p | 45.16p | 52.84p | 6644 |
06/11/2009 | 51.94p | 51.94p | 51.94p | 51.94p | 0 |
05/11/2009 | 51.94p | 51.94p | 45.16p | 51.94p | 1755 |
04/11/2009 | 51.94p | 54.10p | 51.94p | 51.94p | 736 |
03/11/2009 | 51.94p | 54.10p | 51.94p | 51.94p | 1285 |
02/11/2009 | 51.94p | 54.10p | 46.97p | 51.94p | 3674 |
30/10/2009 | 60.97p | 58.62p | 45.16p | 51.94p | 8506 |
29/10/2009 | 58.71p | 71.45p | 52.39p | 60.97p | 29991 |
28/10/2009 | 57.81p | 57.81p | 52.48p | 57.81p | 1364 |
27/10/2009 | 57.35p | 62.32p | 57.81p | 57.81p | 5014 |
26/10/2009 | 58.71p | 62.86p | 53.29p | 58.71p | 5974 |
23/10/2009 | 57.81p | 60.15p | 54.83p | 58.71p | 6663 |
22/10/2009 | 57.81p | 59.25p | 53.11p | 57.81p | 2030 |
21/10/2009 | 57.81p | 60.70p | 53.11p | 57.81p | 2982 |
20/10/2009 | 55.55p | 63.23p | 52.39p | 57.81p | 31129 |
19/10/2009 | 58.71p | 61.60p | 51.48p | 55.55p | 10399 |
16/10/2009 | 53.29p | 63.23p | 52.03p | 54.19p | 36620 |
*Close Price adjusted for both dividends and splits