Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2009 | 23.00p | 23.00p | 21.00p | 22.00p | 3265273 |
18/11/2009 | 23.00p | 23.05p | 22.00p | 23.00p | 67183 |
17/11/2009 | 26.00p | 26.00p | 21.50p | 23.00p | 1226719 |
16/11/2009 | 23.63p | 24.27p | 23.63p | 23.63p | 105695 |
13/11/2009 | 23.63p | 24.27p | 22.99p | 23.84p | 70463 |
12/11/2009 | 23.63p | 24.27p | 23.42p | 23.63p | 86383 |
11/11/2009 | 24.69p | 24.69p | 22.35p | 23.63p | 246649 |
10/11/2009 | 24.69p | 25.12p | 24.69p | 24.69p | 64699 |
09/11/2009 | 24.69p | 25.12p | 24.69p | 24.69p | 2972 |
06/11/2009 | 24.91p | 25.12p | 24.69p | 24.69p | 118211 |
05/11/2009 | 25.76p | 25.76p | 24.69p | 24.91p | 43370 |
04/11/2009 | 25.76p | 25.97p | 25.76p | 25.76p | 6824 |
03/11/2009 | 25.76p | 25.76p | 25.55p | 25.76p | 11744 |
02/11/2009 | 25.76p | 25.76p | 25.55p | 25.76p | 35255 |
30/10/2009 | 25.76p | 25.97p | 25.76p | 25.76p | 399704 |
29/10/2009 | 25.76p | 25.76p | 25.55p | 25.76p | 15922 |
28/10/2009 | 27.46p | 27.18p | 25.16p | 25.76p | 105926 |
27/10/2009 | 28.31p | 28.31p | 27.25p | 27.46p | 14716 |
26/10/2009 | 25.97p | 28.95p | 25.97p | 28.31p | 310624 |
23/10/2009 | 25.12p | 26.40p | 24.69p | 25.97p | 157113 |
22/10/2009 | 22.78p | 25.33p | 22.78p | 25.12p | 199353 |
21/10/2009 | 22.35p | 22.78p | 22.35p | 22.78p | 120842 |
20/10/2009 | 22.14p | 22.78p | 22.14p | 22.35p | 52848 |
19/10/2009 | 22.78p | 23.80p | 21.71p | 22.14p | 62614 |
16/10/2009 | 23.63p | 23.63p | 22.56p | 22.78p | 22522 |
15/10/2009 | 24.27p | 24.27p | 23.63p | 23.63p | 26255 |
14/10/2009 | 24.27p | 24.48p | 24.06p | 24.27p | 11668 |
13/10/2009 | 24.48p | 24.48p | 24.06p | 24.27p | 45122 |
12/10/2009 | 23.42p | 24.80p | 24.48p | 24.48p | 5872 |
09/10/2009 | 23.84p | 24.27p | 23.42p | 23.42p | 50963 |
08/10/2009 | 23.84p | 24.27p | 23.84p | 23.84p | 8242 |
07/10/2009 | 23.84p | 24.27p | 23.84p | 23.84p | 5375 |
06/10/2009 | 23.84p | 24.27p | 23.84p | 23.84p | 1174 |
05/10/2009 | 23.42p | 24.27p | 23.42p | 23.84p | 23341 |
02/10/2009 | 24.91p | 24.66p | 22.46p | 23.42p | 213007 |
01/10/2009 | 24.91p | 25.12p | 24.91p | 24.91p | 31709 |
30/09/2009 | 24.91p | 25.12p | 24.91p | 24.91p | 1879 |
29/09/2009 | 24.91p | 25.12p | 24.91p | 24.91p | 42010 |
28/09/2009 | 24.91p | 24.91p | 24.69p | 24.91p | 59879 |
25/09/2009 | 24.91p | 25.12p | 24.91p | 24.91p | 49324 |
24/09/2009 | 26.18p | 26.02p | 23.95p | 24.91p | 123204 |
23/09/2009 | 26.40p | 27.25p | 26.18p | 26.18p | 51609 |
22/09/2009 | 27.67p | 27.40p | 25.97p | 26.40p | 163919 |
21/09/2009 | 27.67p | 27.89p | 27.67p | 27.67p | 1996 |
*Close Price adjusted for both dividends and splits