Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2014 | 7.52p | 7.56p | 7.09p | 7.52p | 58950 |
21/05/2014 | 7.52p | 7.52p | 7.15p | 7.52p | 26606 |
20/05/2014 | 7.52p | 7.59p | 7.14p | 7.52p | 43465 |
19/05/2014 | 7.05p | 7.52p | 7.05p | 7.52p | 145232 |
16/05/2014 | 8.81p | 8.81p | 5.76p | 7.05p | 1917497 |
15/05/2014 | 8.57p | 8.81p | 8.57p | 8.81p | 82904 |
14/05/2014 | 8.57p | 8.57p | 8.47p | 8.57p | 6539 |
13/05/2014 | 8.57p | 8.66p | 8.46p | 8.57p | 40966 |
12/05/2014 | 8.57p | 10.34p | 8.46p | 10.34p | 44877 |
09/05/2014 | 8.57p | 10.34p | 8.46p | 10.34p | 0 |
08/05/2014 | 9.51p | 9.51p | 8.46p | 8.57p | 99669 |
07/05/2014 | 9.75p | 9.75p | 9.40p | 9.51p | 10642 |
06/05/2014 | 9.75p | 10.10p | 9.40p | 9.75p | 0 |
02/05/2014 | 10.10p | 10.10p | 9.40p | 9.75p | 37043 |
01/05/2014 | 10.10p | 11.28p | 9.87p | 10.10p | 0 |
30/04/2014 | 10.10p | 11.28p | 9.87p | 10.10p | 7784 |
29/04/2014 | 10.81p | 10.81p | 9.87p | 10.10p | 231775 |
28/04/2014 | 11.51p | 11.51p | 10.34p | 10.81p | 97074 |
25/04/2014 | 11.98p | 11.98p | 11.28p | 11.51p | 19156 |
24/04/2014 | 11.98p | 12.22p | 11.98p | 11.98p | 6918 |
23/04/2014 | 12.22p | 12.22p | 11.75p | 11.98p | 13337 |
22/04/2014 | 12.22p | 12.22p | 11.04p | 12.22p | 106424 |
17/04/2014 | 12.22p | 12.22p | 11.75p | 12.22p | 11139 |
16/04/2014 | 12.45p | 12.45p | 11.86p | 12.22p | 47891 |
15/04/2014 | 12.69p | 13.01p | 12.22p | 12.45p | 42071 |
14/04/2014 | 12.69p | 12.69p | 12.40p | 12.69p | 3121 |
11/04/2014 | 12.69p | 12.69p | 12.40p | 12.69p | 9256 |
10/04/2014 | 12.69p | 13.15p | 12.45p | 13.15p | 639 |
09/04/2014 | 12.69p | 13.15p | 12.40p | 13.15p | 574 |
08/04/2014 | 12.69p | 12.69p | 12.36p | 12.69p | 16842 |
07/04/2014 | 12.69p | 13.06p | 12.36p | 12.69p | 24039 |
04/04/2014 | 12.69p | 12.69p | 12.36p | 12.69p | 7680 |
03/04/2014 | 12.69p | 13.15p | 12.36p | 13.15p | 18473 |
02/04/2014 | 12.69p | 12.92p | 12.36p | 12.69p | 0 |
01/04/2014 | 12.69p | 12.92p | 12.36p | 12.69p | 0 |
31/03/2014 | 12.69p | 12.92p | 12.36p | 12.69p | 8503 |
28/03/2014 | 12.69p | 13.15p | 12.22p | 13.15p | 34026 |
27/03/2014 | 12.45p | 12.69p | 12.33p | 12.69p | 60616 |
26/03/2014 | 12.45p | 12.69p | 12.29p | 12.45p | 14457 |
25/03/2014 | 12.45p | 12.69p | 12.34p | 12.45p | 30259 |
24/03/2014 | 11.39p | 13.68p | 11.39p | 12.45p | 168595 |
21/03/2014 | 11.39p | 11.39p | 11.28p | 11.39p | 3207 |
20/03/2014 | 11.39p | 11.39p | 11.28p | 11.39p | 798 |
19/03/2014 | 11.39p | 11.51p | 11.28p | 11.39p | 0 |
18/03/2014 | 11.39p | 11.51p | 11.28p | 11.39p | 234546 |
17/03/2014 | 11.39p | 13.15p | 11.28p | 13.15p | 17241 |
14/03/2014 | 11.39p | 11.51p | 11.28p | 11.39p | 15742 |
13/03/2014 | 11.63p | 11.70p | 11.28p | 11.39p | 115444 |
12/03/2014 | 11.98p | 11.98p | 11.51p | 11.63p | 921 |
11/03/2014 | 12.33p | 12.33p | 11.75p | 11.98p | 15964 |
10/03/2014 | 12.69p | 12.69p | 12.22p | 12.33p | 130498 |
07/03/2014 | 13.15p | 13.15p | 12.36p | 12.69p | 20083 |
06/03/2014 | 13.04p | 13.15p | 12.99p | 13.15p | 32515 |
05/03/2014 | 13.15p | 13.15p | 12.57p | 13.04p | 140637 |
04/03/2014 | 13.04p | 14.42p | 12.92p | 13.15p | 420603 |
03/03/2014 | 11.98p | 13.15p | 11.75p | 13.04p | 686725 |
28/02/2014 | 9.75p | 12.22p | 9.75p | 12.10p | 526835 |
27/02/2014 | 9.75p | 9.75p | 9.55p | 9.75p | 544440 |
26/02/2014 | 9.75p | 9.75p | 9.40p | 9.75p | 1203925 |
25/02/2014 | 9.87p | 9.87p | 9.51p | 9.75p | 5321 |
24/02/2014 | 9.40p | 10.10p | 9.16p | 9.87p | 315732 |
21/02/2014 | 9.63p | 9.84p | 8.46p | 9.40p | 423952 |
20/02/2014 | 9.51p | 10.20p | 8.93p | 9.63p | 719060 |
19/02/2014 | 9.16p | 9.30p | 8.51p | 8.81p | 256883 |
18/02/2014 | 8.46p | 10.10p | 7.99p | 9.16p | 856843 |
17/02/2014 | 10.10p | 10.24p | 9.87p | 10.10p | 0 |
14/02/2014 | 9.87p | 10.24p | 9.87p | 10.10p | 83115 |
13/02/2014 | 9.16p | 10.05p | 8.46p | 9.87p | 366177 |
12/02/2014 | 9.75p | 9.75p | 9.63p | 9.75p | 24284 |
11/02/2014 | 9.75p | 9.84p | 9.63p | 9.75p | 80849 |
10/02/2014 | 11.63p | 11.63p | 9.26p | 9.63p | 163762 |
07/02/2014 | 10.10p | 12.00p | 10.10p | 11.63p | 140007 |
06/02/2014 | 12.33p | 12.33p | 8.64p | 10.10p | 638409 |
05/02/2014 | 12.80p | 12.80p | 12.22p | 12.33p | 60445 |
04/02/2014 | 13.27p | 13.27p | 12.69p | 12.80p | 68513 |
03/02/2014 | 13.86p | 13.86p | 13.23p | 13.27p | 47861 |
31/01/2014 | 15.15p | 15.15p | 13.86p | 13.86p | 153370 |
30/01/2014 | 15.27p | 15.27p | 14.28p | 15.15p | 15255 |
29/01/2014 | 15.27p | 15.27p | 15.08p | 15.27p | 532 |
28/01/2014 | 15.27p | 15.27p | 15.08p | 15.27p | 17333 |
27/01/2014 | 15.27p | 15.50p | 15.03p | 15.27p | 29323 |
24/01/2014 | 15.39p | 15.39p | 15.03p | 15.27p | 6597 |
23/01/2014 | 15.15p | 15.39p | 15.03p | 15.39p | 5963 |
22/01/2014 | 15.39p | 15.40p | 15.03p | 15.15p | 32325 |
21/01/2014 | 15.62p | 15.62p | 15.27p | 15.39p | 77716 |
20/01/2014 | 15.62p | 15.62p | 15.36p | 15.62p | 0 |
17/01/2014 | 15.62p | 15.62p | 15.36p | 15.62p | 1788 |
16/01/2014 | 15.62p | 15.74p | 15.36p | 15.62p | 0 |
15/01/2014 | 15.62p | 15.74p | 15.36p | 15.62p | 44777 |
14/01/2014 | 15.62p | 15.97p | 15.27p | 15.62p | 0 |
13/01/2014 | 15.86p | 15.97p | 15.27p | 15.62p | 131832 |
10/01/2014 | 16.68p | 16.68p | 15.27p | 15.86p | 29267 |
09/01/2014 | 15.86p | 16.91p | 15.36p | 16.68p | 33097 |
08/01/2014 | 15.74p | 16.44p | 15.36p | 15.86p | 36770 |
07/01/2014 | 15.50p | 15.97p | 15.36p | 15.74p | 33183 |
06/01/2014 | 16.21p | 16.21p | 15.03p | 15.50p | 159115 |
03/01/2014 | 16.44p | 17.38p | 15.62p | 16.21p | 11441 |
02/01/2014 | 16.91p | 17.38p | 16.35p | 16.44p | 58348 |
31/12/2013 | 16.91p | 17.29p | 16.91p | 16.91p | 4626 |
30/12/2013 | 16.91p | 17.85p | 16.91p | 16.91p | 17762 |
27/12/2013 | 16.44p | 16.91p | 15.50p | 16.91p | 26606 |
24/12/2013 | 15.27p | 15.27p | 15.13p | 15.27p | 506 |
23/12/2013 | 15.50p | 15.50p | 15.22p | 15.27p | 1064 |
20/12/2013 | 16.56p | 16.56p | 15.50p | 15.50p | 94306 |
19/12/2013 | 16.56p | 16.56p | 16.35p | 16.56p | 79 |
18/12/2013 | 16.56p | 17.15p | 16.09p | 16.56p | 0 |
17/12/2013 | 16.91p | 17.15p | 16.09p | 16.91p | 18222 |
16/12/2013 | 17.62p | 17.62p | 16.72p | 16.91p | 29830 |
13/12/2013 | 14.56p | 17.85p | 14.28p | 17.62p | 319921 |
12/12/2013 | 14.56p | 14.80p | 14.09p | 14.56p | 127158 |
11/12/2013 | 15.97p | 17.38p | 14.10p | 17.38p | 73378 |
10/12/2013 | 16.44p | 16.44p | 15.97p | 15.97p | 50607 |
09/12/2013 | 16.21p | 16.44p | 15.97p | 16.44p | 21764 |
06/12/2013 | 12.69p | 17.85p | 11.75p | 17.38p | 482290 |
05/12/2013 | 17.85p | 17.85p | 16.91p | 17.85p | 16510 |
04/12/2013 | 18.09p | 18.32p | 16.91p | 17.85p | 122570 |
03/12/2013 | 18.09p | 18.09p | 17.46p | 18.09p | 26606 |
02/12/2013 | 18.09p | 18.09p | 17.45p | 18.09p | 111745 |
29/11/2013 | 18.09p | 18.70p | 17.45p | 18.09p | 20327 |
28/11/2013 | 18.09p | 18.70p | 17.46p | 18.09p | 21488 |
27/11/2013 | 18.09p | 18.09p | 17.45p | 18.09p | 80882 |
26/11/2013 | 18.09p | 18.09p | 17.45p | 18.09p | 5321 |
25/11/2013 | 18.09p | 18.65p | 17.46p | 18.09p | 18000 |
22/11/2013 | 17.38p | 18.40p | 16.91p | 18.09p | 108949 |
21/11/2013 | 17.85p | 17.85p | 16.91p | 17.38p | 30859 |
20/11/2013 | 18.32p | 18.32p | 16.91p | 17.85p | 23839 |
19/11/2013 | 18.32p | 18.32p | 17.72p | 18.32p | 24389 |
18/11/2013 | 18.32p | 18.44p | 17.85p | 18.32p | 0 |
15/11/2013 | 18.09p | 18.44p | 17.85p | 18.32p | 516157 |
14/11/2013 | 19.26p | 19.26p | 18.09p | 18.09p | 13942 |
13/11/2013 | 19.26p | 19.26p | 18.79p | 19.26p | 4980 |
12/11/2013 | 19.26p | 19.26p | 18.79p | 19.26p | 10654 |
11/11/2013 | 19.26p | 19.26p | 16.91p | 19.26p | 852141 |
08/11/2013 | 19.26p | 19.69p | 19.26p | 19.26p | 5 |
07/11/2013 | 19.26p | 19.69p | 18.79p | 19.26p | 14012 |
06/11/2013 | 19.26p | 19.72p | 18.79p | 19.26p | 15550 |
05/11/2013 | 19.26p | 19.26p | 18.89p | 19.26p | 13388 |
04/11/2013 | 19.50p | 19.50p | 18.89p | 19.26p | 9685 |
01/11/2013 | 20.20p | 20.66p | 18.79p | 19.50p | 43623 |
31/10/2013 | 20.44p | 20.44p | 19.73p | 20.20p | 25945 |
30/10/2013 | 20.91p | 21.96p | 19.76p | 20.44p | 29267 |
29/10/2013 | 21.61p | 22.03p | 19.85p | 20.91p | 56391 |
28/10/2013 | 21.85p | 21.85p | 21.61p | 21.61p | 115746 |
25/10/2013 | 20.67p | 22.08p | 20.67p | 21.85p | 74340 |
24/10/2013 | 20.91p | 21.47p | 20.20p | 20.67p | 28239 |
23/10/2013 | 20.91p | 21.61p | 19.87p | 20.91p | 0 |
22/10/2013 | 20.91p | 21.61p | 19.87p | 20.91p | 0 |
21/10/2013 | 20.20p | 21.14p | 19.87p | 21.14p | 12445 |
18/10/2013 | 20.67p | 20.67p | 18.82p | 20.20p | 40931 |
17/10/2013 | 20.67p | 20.67p | 19.83p | 20.67p | 12331 |
16/10/2013 | 20.67p | 20.67p | 19.95p | 20.67p | 3193 |
15/10/2013 | 20.67p | 20.67p | 19.73p | 20.67p | 10642 |
14/10/2013 | 20.67p | 20.67p | 19.92p | 20.67p | 21285 |
11/10/2013 | 21.14p | 21.61p | 19.92p | 20.67p | 21022 |
10/10/2013 | 20.67p | 21.42p | 19.73p | 21.14p | 41239 |
09/10/2013 | 20.67p | 21.51p | 18.79p | 19.26p | 54209 |
08/10/2013 | 19.03p | 21.33p | 19.03p | 20.67p | 38843 |
07/10/2013 | 20.20p | 20.20p | 18.79p | 19.03p | 24776 |
04/10/2013 | 21.61p | 21.61p | 18.18p | 20.20p | 416272 |
03/10/2013 | 22.08p | 22.50p | 21.14p | 21.61p | 109887 |
02/10/2013 | 19.97p | 22.08p | 19.97p | 22.08p | 97632 |
01/10/2013 | 21.49p | 21.49p | 18.98p | 19.97p | 36397 |
30/09/2013 | 22.43p | 22.43p | 21.49p | 21.49p | 36440 |
27/09/2013 | 22.08p | 23.26p | 21.61p | 22.43p | 62219 |
26/09/2013 | 20.08p | 22.55p | 20.08p | 22.08p | 121237 |
25/09/2013 | 19.50p | 20.67p | 19.50p | 20.08p | 54135 |
24/09/2013 | 19.50p | 19.73p | 19.26p | 19.50p | 26124 |
23/09/2013 | 19.26p | 19.66p | 19.26p | 19.50p | 43922 |
20/09/2013 | 19.03p | 19.59p | 18.82p | 19.26p | 14899 |
19/09/2013 | 18.09p | 19.26p | 18.09p | 19.03p | 95947 |
18/09/2013 | 18.56p | 18.56p | 17.97p | 18.09p | 9899 |
17/09/2013 | 19.03p | 19.11p | 18.56p | 18.56p | 72367 |
16/09/2013 | 20.91p | 22.08p | 18.79p | 19.03p | 174050 |
13/09/2013 | 20.20p | 21.61p | 19.07p | 20.91p | 27470 |
12/09/2013 | 20.20p | 21.61p | 20.20p | 20.20p | 1596 |
11/09/2013 | 19.50p | 21.57p | 19.07p | 20.20p | 19156 |
10/09/2013 | 17.85p | 19.73p | 17.48p | 19.50p | 39623 |
09/09/2013 | 18.79p | 19.73p | 17.62p | 17.85p | 18440 |
06/09/2013 | 19.26p | 19.73p | 17.50p | 18.79p | 80635 |
05/09/2013 | 22.55p | 22.55p | 17.62p | 19.26p | 64536 |
04/09/2013 | 20.20p | 24.34p | 18.79p | 20.20p | 84942 |
03/09/2013 | 16.68p | 21.61p | 16.68p | 20.67p | 301225 |
02/09/2013 | 16.91p | 17.20p | 16.26p | 16.68p | 8671 |
30/08/2013 | 16.91p | 17.85p | 16.11p | 16.91p | 138202 |
29/08/2013 | 17.38p | 17.38p | 16.11p | 16.91p | 11175 |
28/08/2013 | 17.85p | 18.04p | 16.00p | 17.38p | 17707 |
27/08/2013 | 17.85p | 18.70p | 16.91p | 17.85p | 61719 |
23/08/2013 | 16.68p | 17.85p | 16.68p | 17.85p | 530 |
22/08/2013 | 16.68p | 17.31p | 16.68p | 16.68p | 4930 |
21/08/2013 | 16.68p | 16.68p | 15.74p | 15.74p | 61260 |
20/08/2013 | 17.15p | 17.15p | 15.99p | 16.68p | 2873 |
19/08/2013 | 17.15p | 17.57p | 15.97p | 16.68p | 19861 |
16/08/2013 | 17.15p | 18.79p | 16.21p | 17.15p | 0 |
15/08/2013 | 18.79p | 18.79p | 16.21p | 17.15p | 32154 |
14/08/2013 | 19.26p | 19.26p | 17.85p | 18.79p | 15964 |
13/08/2013 | 19.26p | 19.26p | 18.13p | 19.26p | 0 |
12/08/2013 | 19.26p | 19.26p | 18.13p | 19.26p | 16484 |
09/08/2013 | 19.26p | 19.73p | 17.38p | 19.26p | 30939 |
08/08/2013 | 16.68p | 17.85p | 16.68p | 17.38p | 17377 |
07/08/2013 | 17.38p | 19.26p | 16.19p | 19.26p | 85920 |
*Close Price adjusted for both dividends and splits