Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/01/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 1084423 |
13/01/2009 | 24.00p | 24.00p | 22.00p | 23.00p | 20000 |
12/01/2009 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
09/01/2009 | 26.00p | 26.00p | 24.75p | 24.75p | 20400 |
08/01/2009 | 26.00p | 27.00p | 25.50p | 25.50p | 21000 |
07/01/2009 | 24.50p | 25.00p | 24.50p | 25.00p | 0 |
06/01/2009 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
05/01/2009 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
02/01/2009 | 21.50p | 23.50p | 21.50p | 23.50p | 15000 |
31/12/2008 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
30/12/2008 | 19.00p | 20.50p | 19.00p | 20.50p | 0 |
29/12/2008 | 19.50p | 19.50p | 19.00p | 19.00p | 0 |
24/12/2008 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
23/12/2008 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
22/12/2008 | 18.00p | 19.50p | 18.00p | 19.50p | 0 |
19/12/2008 | 19.00p | 19.00p | 18.00p | 18.00p | 0 |
18/12/2008 | 18.50p | 19.00p | 18.50p | 19.00p | 0 |
17/12/2008 | 17.50p | 18.50p | 17.50p | 18.50p | 0 |
16/12/2008 | 17.75p | 17.75p | 17.50p | 17.50p | 0 |
15/12/2008 | 18.25p | 18.25p | 17.75p | 17.75p | 0 |
12/12/2008 | 19.00p | 19.00p | 18.25p | 18.25p | 0 |
11/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
10/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
09/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
08/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
05/12/2008 | 20.00p | 20.00p | 19.00p | 19.00p | 15000 |
04/12/2008 | 22.50p | 22.50p | 20.75p | 20.75p | 1235000 |
03/12/2008 | 21.75p | 21.75p | 21.50p | 21.50p | 0 |
02/12/2008 | 22.50p | 22.50p | 21.75p | 21.75p | 5000 |
01/12/2008 | 23.00p | 23.00p | 22.50p | 22.50p | 5000 |
28/11/2008 | 23.50p | 23.50p | 22.00p | 23.00p | 70000 |
27/11/2008 | 23.50p | 23.50p | 23.50p | 23.50p | 22500 |
26/11/2008 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
25/11/2008 | 23.00p | 23.50p | 23.00p | 23.50p | 2400 |
24/11/2008 | 22.75p | 23.00p | 22.75p | 23.00p | 0 |
21/11/2008 | 25.00p | 25.00p | 22.75p | 22.75p | 85430 |
20/11/2008 | 22.00p | 23.50p | 22.00p | 23.50p | 10000 |
19/11/2008 | 24.50p | 24.50p | 23.50p | 23.50p | 15000 |
18/11/2008 | 26.00p | 26.00p | 25.25p | 25.25p | 0 |
17/11/2008 | 28.00p | 28.00p | 26.00p | 26.00p | 26752 |
14/11/2008 | 30.50p | 30.50p | 28.00p | 29.00p | 35000 |
13/11/2008 | 31.00p | 31.50p | 30.75p | 31.50p | 30789 |
12/11/2008 | 31.50p | 32.25p | 31.50p | 32.25p | 32304 |
11/11/2008 | 30.75p | 31.50p | 30.75p | 31.50p | 800 |
10/11/2008 | 31.25p | 31.25p | 31.25p | 31.25p | 5000 |
07/11/2008 | 31.25p | 31.25p | 31.00p | 31.25p | 512021 |
06/11/2008 | 31.50p | 31.75p | 31.50p | 31.75p | 800 |
05/11/2008 | 31.50p | 31.75p | 31.50p | 31.75p | 0 |
04/11/2008 | 31.50p | 31.50p | 31.25p | 31.50p | 302062 |
03/11/2008 | 31.75p | 32.00p | 31.75p | 32.00p | 2100 |
31/10/2008 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
30/10/2008 | 32.25p | 32.50p | 32.25p | 32.50p | 0 |
29/10/2008 | 32.00p | 32.25p | 30.75p | 32.25p | 14111 |
28/10/2008 | 33.00p | 33.00p | 31.75p | 32.50p | 83700 |
27/10/2008 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
24/10/2008 | 33.50p | 34.00p | 33.00p | 34.00p | 22500 |
23/10/2008 | 35.00p | 35.00p | 33.75p | 33.75p | 8000 |
22/10/2008 | 34.25p | 34.25p | 34.00p | 34.00p | 0 |
21/10/2008 | 33.50p | 34.25p | 33.50p | 34.25p | 0 |
20/10/2008 | 33.50p | 35.25p | 33.50p | 33.50p | 23300 |
17/10/2008 | 35.00p | 36.00p | 35.00p | 35.25p | 821 |
16/10/2008 | 36.50p | 36.50p | 36.00p | 36.00p | 0 |
15/10/2008 | 37.50p | 37.50p | 36.50p | 36.50p | 116 |
14/10/2008 | 36.00p | 37.50p | 36.00p | 37.50p | 0 |
13/10/2008 | 37.00p | 37.00p | 34.25p | 36.00p | 22236 |
10/10/2008 | 35.00p | 35.25p | 34.00p | 35.25p | 10400 |
09/10/2008 | 35.00p | 35.25p | 35.00p | 35.25p | 4000 |
08/10/2008 | 35.00p | 35.25p | 34.00p | 35.00p | 98200 |
07/10/2008 | 35.50p | 35.75p | 34.00p | 35.25p | 36531 |
06/10/2008 | 36.00p | 36.00p | 35.50p | 35.75p | 14301 |
03/10/2008 | 35.00p | 35.75p | 34.00p | 35.75p | 34901 |
02/10/2008 | 36.00p | 36.00p | 35.50p | 35.75p | 5100 |
01/10/2008 | 36.00p | 36.50p | 36.00p | 36.50p | 0 |
30/09/2008 | 36.00p | 36.25p | 35.50p | 36.00p | 10300 |
29/09/2008 | 38.00p | 38.00p | 36.00p | 36.75p | 57462 |
26/09/2008 | 39.00p | 39.00p | 38.25p | 38.25p | 5000 |
25/09/2008 | 39.50p | 39.50p | 38.25p | 38.25p | 3000 |
24/09/2008 | 38.00p | 39.75p | 37.50p | 38.75p | 124125 |
23/09/2008 | 36.00p | 36.50p | 36.00p | 36.50p | 12053 |
22/09/2008 | 37.00p | 37.25p | 36.50p | 37.25p | 10200 |
19/09/2008 | 38.50p | 38.50p | 38.50p | 38.50p | 7283 |
18/09/2008 | 36.75p | 38.00p | 35.00p | 38.00p | 94280 |
17/09/2008 | 50.00p | 50.00p | 47.50p | 48.00p | 114103 |
16/09/2008 | 51.25p | 51.25p | 51.00p | 51.00p | 0 |
15/09/2008 | 50.75p | 51.25p | 50.75p | 51.25p | 0 |
12/09/2008 | 52.00p | 52.00p | 50.75p | 50.75p | 5177 |
11/09/2008 | 51.00p | 52.00p | 51.00p | 52.00p | 10011 |
10/09/2008 | 51.00p | 52.25p | 50.00p | 52.25p | 29858 |
09/09/2008 | 50.25p | 50.25p | 50.00p | 50.00p | 8769 |
08/09/2008 | 49.75p | 50.25p | 49.75p | 50.25p | 0 |
05/09/2008 | 48.00p | 49.75p | 48.00p | 49.75p | 55000 |
04/09/2008 | 48.50p | 50.00p | 48.50p | 49.25p | 3731 |
03/09/2008 | 48.75p | 49.50p | 48.75p | 49.50p | 9073 |
02/09/2008 | 48.00p | 49.00p | 47.75p | 48.75p | 80117 |
01/09/2008 | 47.75p | 48.75p | 47.75p | 48.75p | 0 |
29/08/2008 | 47.50p | 48.00p | 45.25p | 47.75p | 66925 |
28/08/2008 | 48.50p | 48.75p | 48.50p | 48.75p | 9640 |
27/08/2008 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
26/08/2008 | 47.25p | 48.50p | 47.25p | 48.50p | 0 |
22/08/2008 | 47.50p | 47.50p | 47.25p | 47.25p | 0 |
21/08/2008 | 47.00p | 48.25p | 47.00p | 47.50p | 5439 |
20/08/2008 | 48.50p | 49.50p | 47.00p | 48.00p | 1082061 |
19/08/2008 | 49.50p | 49.50p | 48.00p | 48.75p | 58551 |
18/08/2008 | 49.50p | 50.75p | 49.50p | 50.25p | 2368 |
15/08/2008 | 50.00p | 50.50p | 49.75p | 49.75p | 170000 |
14/08/2008 | 50.75p | 50.75p | 50.75p | 50.75p | 200 |
13/08/2008 | 50.75p | 50.75p | 50.75p | 50.75p | 0 |
12/08/2008 | 50.50p | 51.75p | 50.00p | 50.75p | 20512 |
11/08/2008 | 53.00p | 53.00p | 51.75p | 51.75p | 0 |
08/08/2008 | 53.00p | 53.00p | 51.75p | 53.00p | 1500 |
07/08/2008 | 50.00p | 51.75p | 50.00p | 51.75p | 435 |
06/08/2008 | 51.75p | 51.75p | 51.75p | 51.75p | 0 |
05/08/2008 | 51.75p | 51.75p | 51.75p | 51.75p | 0 |
04/08/2008 | 51.00p | 51.75p | 51.00p | 51.75p | 0 |
01/08/2008 | 51.00p | 51.50p | 51.00p | 51.00p | 298027 |
31/07/2008 | 50.50p | 51.50p | 50.50p | 51.50p | 0 |
30/07/2008 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
29/07/2008 | 51.25p | 51.25p | 50.50p | 50.50p | 5700 |
28/07/2008 | 51.00p | 51.25p | 51.00p | 51.25p | 1500 |
25/07/2008 | 50.50p | 51.00p | 50.50p | 51.00p | 15000 |
24/07/2008 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
23/07/2008 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
22/07/2008 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
21/07/2008 | 50.00p | 50.50p | 49.50p | 50.50p | 20527 |
18/07/2008 | 50.50p | 51.00p | 50.00p | 51.00p | 107731 |
17/07/2008 | 51.50p | 51.75p | 51.50p | 51.75p | 0 |
16/07/2008 | 51.00p | 51.75p | 51.00p | 51.50p | 14564 |
15/07/2008 | 50.50p | 51.75p | 50.50p | 51.75p | 2100 |
14/07/2008 | 51.50p | 51.75p | 51.50p | 51.75p | 0 |
11/07/2008 | 52.00p | 52.00p | 51.50p | 51.50p | 0 |
10/07/2008 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
09/07/2008 | 51.75p | 52.00p | 51.75p | 52.00p | 100000 |
08/07/2008 | 50.50p | 53.00p | 50.50p | 51.75p | 25040 |
07/07/2008 | 50.25p | 50.25p | 50.25p | 50.25p | 0 |
04/07/2008 | 50.00p | 50.25p | 50.00p | 50.25p | 90000 |
03/07/2008 | 49.50p | 50.50p | 49.50p | 50.00p | 86892 |
02/07/2008 | 51.00p | 51.50p | 50.00p | 50.50p | 40000 |
01/07/2008 | 52.50p | 52.50p | 51.50p | 51.50p | 140000 |
30/06/2008 | 53.50p | 53.50p | 53.50p | 53.50p | 10000 |
27/06/2008 | 52.00p | 53.00p | 50.50p | 53.00p | 20000 |
26/06/2008 | 50.00p | 50.75p | 50.00p | 50.50p | 32586 |
25/06/2008 | 50.00p | 50.50p | 49.50p | 50.00p | 59633 |
24/06/2008 | 50.50p | 51.75p | 50.00p | 51.25p | 35000 |
23/06/2008 | 51.50p | 51.75p | 51.50p | 51.75p | 0 |
20/06/2008 | 52.00p | 52.00p | 50.50p | 51.50p | 82500 |
19/06/2008 | 53.50p | 53.75p | 53.50p | 53.75p | 0 |
18/06/2008 | 57.00p | 57.00p | 52.00p | 53.50p | 40000 |
17/06/2008 | 54.00p | 54.50p | 54.00p | 54.50p | 0 |
16/06/2008 | 54.00p | 54.00p | 54.00p | 54.00p | 10000 |
13/06/2008 | 54.50p | 55.75p | 54.50p | 54.50p | 20969 |
12/06/2008 | 55.25p | 55.75p | 55.25p | 55.75p | 0 |
11/06/2008 | 55.00p | 55.25p | 55.00p | 55.25p | 3500 |
10/06/2008 | 56.00p | 56.00p | 55.75p | 55.75p | 40000 |
09/06/2008 | 56.25p | 56.25p | 56.00p | 56.00p | 0 |
06/06/2008 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
05/06/2008 | 56.00p | 56.25p | 56.00p | 56.25p | 0 |
04/06/2008 | 55.50p | 56.00p | 55.50p | 56.00p | 0 |
03/06/2008 | 55.75p | 55.75p | 55.50p | 55.50p | 0 |
02/06/2008 | 55.50p | 55.75p | 55.50p | 55.75p | 0 |
30/05/2008 | 56.25p | 56.25p | 55.50p | 55.50p | 0 |
29/05/2008 | 55.50p | 56.25p | 55.50p | 56.25p | 1500 |
28/05/2008 | 56.50p | 56.50p | 55.00p | 55.50p | 31422 |
27/05/2008 | 56.00p | 56.00p | 55.50p | 55.50p | 0 |
23/05/2008 | 55.00p | 56.00p | 55.00p | 56.00p | 147500 |
22/05/2008 | 54.50p | 54.50p | 54.50p | 54.50p | 2500 |
21/05/2008 | 55.00p | 55.00p | 54.00p | 54.25p | 25000 |
20/05/2008 | 55.00p | 55.25p | 55.00p | 55.25p | 29000 |
19/05/2008 | 55.00p | 56.25p | 54.50p | 55.75p | 13606 |
16/05/2008 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
15/05/2008 | 56.00p | 56.25p | 56.00p | 56.25p | 1500 |
14/05/2008 | 56.50p | 56.75p | 56.50p | 56.75p | 0 |
13/05/2008 | 56.50p | 56.50p | 56.50p | 56.50p | 10000 |
12/05/2008 | 56.00p | 56.50p | 56.00p | 56.50p | 26500 |
09/05/2008 | 57.00p | 57.00p | 56.00p | 57.00p | 21500 |
08/05/2008 | 0.00p | 58.50p | 57.75p | 57.75p | 0 |
07/05/2008 | 57.75p | 57.75p | 57.75p | 57.75p | 0 |
06/05/2008 | 58.50p | 58.50p | 57.75p | 57.75p | 2499 |
02/05/2008 | 57.75p | 57.75p | 57.75p | 57.75p | 0 |
01/05/2008 | 58.00p | 58.00p | 57.75p | 57.75p | 0 |
30/04/2008 | 57.50p | 58.00p | 56.00p | 58.00p | 39800 |
29/04/2008 | 58.25p | 58.50p | 58.25p | 58.50p | 0 |
28/04/2008 | 58.75p | 58.75p | 58.25p | 58.25p | 0 |
25/04/2008 | 58.75p | 58.75p | 58.75p | 58.75p | 0 |
24/04/2008 | 58.75p | 58.75p | 58.75p | 58.75p | 0 |
23/04/2008 | 58.75p | 58.75p | 58.75p | 58.75p | 0 |
22/04/2008 | 58.00p | 58.75p | 58.00p | 58.75p | 23500 |
21/04/2008 | 58.25p | 58.25p | 58.00p | 58.00p | 0 |
18/04/2008 | 58.50p | 59.00p | 58.25p | 58.25p | 1250 |
17/04/2008 | 59.25p | 59.25p | 59.00p | 59.00p | 0 |
16/04/2008 | 59.50p | 59.50p | 59.25p | 59.25p | 0 |
15/04/2008 | 58.75p | 59.50p | 58.75p | 59.50p | 0 |
14/04/2008 | 59.00p | 59.00p | 58.75p | 58.75p | 34200 |
11/04/2008 | 59.00p | 59.00p | 59.00p | 59.00p | 5000 |
10/04/2008 | 59.75p | 59.75p | 59.50p | 59.50p | 0 |
09/04/2008 | 59.75p | 59.75p | 59.75p | 59.75p | 0 |
08/04/2008 | 60.00p | 60.00p | 59.75p | 59.75p | 308000 |
07/04/2008 | 60.00p | 60.25p | 60.00p | 60.00p | 717718 |
04/04/2008 | 60.00p | 60.25p | 59.25p | 60.25p | 59800 |
03/04/2008 | 59.50p | 59.75p | 56.00p | 59.25p | 167628 |
02/04/2008 | 58.75p | 59.75p | 58.75p | 59.75p | 75247 |
*Close Price adjusted for both dividends and splits