Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2014 | 11.50p | 11.75p | 11.00p | 11.50p | 0 |
04/03/2014 | 11.50p | 11.75p | 11.00p | 11.50p | 0 |
03/03/2014 | 11.75p | 11.75p | 11.00p | 11.50p | 96500 |
28/02/2014 | 12.25p | 12.25p | 11.00p | 11.75p | 50000 |
27/02/2014 | 12.25p | 12.29p | 12.25p | 12.25p | 12936 |
26/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
25/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
24/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
21/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
20/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
19/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
18/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
17/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
14/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
13/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 50000 |
12/02/2014 | 11.75p | 12.35p | 11.75p | 12.25p | 34653 |
11/02/2014 | 11.25p | 12.15p | 11.25p | 11.75p | 25000 |
10/02/2014 | 11.25p | 11.28p | 11.25p | 11.25p | 0 |
07/02/2014 | 11.25p | 11.28p | 11.25p | 11.25p | 2160 |
06/02/2014 | 11.25p | 11.38p | 11.25p | 11.25p | 0 |
05/02/2014 | 11.38p | 11.38p | 11.25p | 11.25p | 10000 |
04/02/2014 | 11.38p | 12.25p | 11.25p | 11.38p | 0 |
03/02/2014 | 11.25p | 12.25p | 11.25p | 11.38p | 75212 |
31/01/2014 | 11.25p | 11.50p | 11.25p | 11.25p | 0 |
30/01/2014 | 11.25p | 11.50p | 11.25p | 11.25p | 25000 |
29/01/2014 | 11.13p | 11.50p | 11.13p | 11.25p | 11300 |
28/01/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 441 |
27/01/2014 | 11.00p | 11.25p | 11.00p | 11.13p | 50839 |
24/01/2014 | 11.00p | 11.30p | 10.50p | 11.00p | 32235 |
23/01/2014 | 11.25p | 11.25p | 10.50p | 11.00p | 33645 |
22/01/2014 | 11.25p | 11.25p | 10.67p | 11.25p | 0 |
21/01/2014 | 11.25p | 11.25p | 10.67p | 11.25p | 8719 |
20/01/2014 | 11.25p | 11.25p | 10.73p | 11.25p | 0 |
17/01/2014 | 11.25p | 11.25p | 10.73p | 11.25p | 6443 |
16/01/2014 | 11.38p | 11.50p | 10.50p | 11.25p | 105138 |
15/01/2014 | 11.38p | 11.38p | 10.75p | 11.38p | 0 |
14/01/2014 | 11.38p | 11.38p | 10.75p | 11.38p | 2100 |
13/01/2014 | 11.50p | 11.50p | 11.00p | 11.38p | 8529 |
10/01/2014 | 11.50p | 11.63p | 10.75p | 11.50p | 0 |
09/01/2014 | 11.50p | 11.63p | 10.75p | 11.50p | 0 |
08/01/2014 | 11.63p | 11.63p | 10.75p | 11.50p | 21271 |
07/01/2014 | 11.63p | 11.75p | 11.26p | 11.63p | 0 |
06/01/2014 | 11.63p | 11.75p | 11.26p | 11.63p | 399 |
03/01/2014 | 11.75p | 11.88p | 11.50p | 11.75p | 0 |
02/01/2014 | 11.88p | 11.88p | 11.50p | 11.75p | 35000 |
31/12/2013 | 11.88p | 12.50p | 11.88p | 11.88p | 0 |
30/12/2013 | 11.88p | 12.50p | 11.88p | 11.88p | 0 |
27/12/2013 | 11.88p | 12.10p | 11.88p | 11.88p | 0 |
24/12/2013 | 11.88p | 12.10p | 11.88p | 11.88p | 0 |
23/12/2013 | 11.88p | 12.10p | 11.88p | 11.88p | 26000 |
20/12/2013 | 11.88p | 12.00p | 11.88p | 11.88p | 9846 |
19/12/2013 | 11.88p | 12.50p | 11.50p | 11.88p | 0 |
18/12/2013 | 11.88p | 12.50p | 11.50p | 11.88p | 0 |
17/12/2013 | 11.88p | 12.50p | 11.50p | 12.50p | 0 |
16/12/2013 | 11.88p | 12.50p | 11.50p | 11.88p | 0 |
13/12/2013 | 11.88p | 12.50p | 11.50p | 11.88p | 0 |
12/12/2013 | 11.88p | 12.50p | 11.50p | 11.88p | 0 |
11/12/2013 | 11.88p | 12.50p | 11.50p | 12.50p | 7500 |
10/12/2013 | 11.63p | 11.88p | 11.60p | 11.88p | 102347 |
09/12/2013 | 11.63p | 11.63p | 11.50p | 11.63p | 4587 |
06/12/2013 | 11.63p | 12.50p | 11.13p | 12.50p | 0 |
05/12/2013 | 11.88p | 11.88p | 11.13p | 11.63p | 127607 |
04/12/2013 | 12.13p | 12.13p | 11.50p | 11.88p | 41279 |
03/12/2013 | 12.13p | 12.13p | 11.75p | 12.13p | 21379 |
02/12/2013 | 12.13p | 12.13p | 11.75p | 12.13p | 19769 |
29/11/2013 | 12.13p | 12.13p | 11.88p | 12.13p | 0 |
28/11/2013 | 12.13p | 12.13p | 11.88p | 12.13p | 3350 |
27/11/2013 | 12.13p | 12.13p | 11.75p | 12.13p | 1082 |
26/11/2013 | 12.13p | 12.13p | 11.50p | 12.13p | 0 |
25/11/2013 | 12.00p | 12.13p | 11.50p | 12.13p | 0 |
22/11/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 7802 |
21/11/2013 | 12.00p | 12.35p | 12.00p | 12.00p | 0 |
20/11/2013 | 12.00p | 12.35p | 12.00p | 12.00p | 6477 |
19/11/2013 | 12.00p | 12.00p | 11.62p | 12.00p | 6250 |
18/11/2013 | 12.00p | 12.35p | 11.75p | 12.00p | 0 |
15/11/2013 | 12.00p | 12.35p | 11.75p | 12.00p | 0 |
14/11/2013 | 11.75p | 12.35p | 11.75p | 12.00p | 0 |
13/11/2013 | 12.13p | 12.35p | 11.75p | 11.75p | 42470 |
12/11/2013 | 11.75p | 12.13p | 11.55p | 12.13p | 142000 |
11/11/2013 | 11.75p | 11.75p | 11.58p | 11.75p | 36211 |
08/11/2013 | 11.63p | 11.63p | 11.63p | 11.63p | 55000 |
07/11/2013 | 11.63p | 11.63p | 11.55p | 11.63p | 54642 |
06/11/2013 | 12.50p | 12.50p | 11.10p | 11.63p | 93776 |
05/11/2013 | 13.25p | 13.25p | 12.00p | 12.50p | 34005 |
04/11/2013 | 14.00p | 14.00p | 13.00p | 13.25p | 28168 |
01/11/2013 | 14.00p | 14.22p | 13.50p | 14.00p | 19348 |
31/10/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 10000 |
30/10/2013 | 14.00p | 14.30p | 13.53p | 14.00p | 0 |
29/10/2013 | 14.00p | 14.30p | 13.53p | 14.00p | 0 |
28/10/2013 | 14.00p | 14.30p | 13.53p | 14.00p | 0 |
25/10/2013 | 14.00p | 14.30p | 13.53p | 14.00p | 30285 |
24/10/2013 | 14.00p | 14.39p | 14.00p | 14.00p | 0 |
23/10/2013 | 14.00p | 14.39p | 14.00p | 14.00p | 7013 |
22/10/2013 | 14.00p | 14.00p | 13.65p | 14.00p | 25552 |
21/10/2013 | 14.00p | 14.00p | 13.65p | 14.00p | 0 |
18/10/2013 | 14.00p | 14.00p | 13.65p | 14.00p | 26315 |
17/10/2013 | 14.00p | 14.25p | 13.75p | 14.00p | 0 |
16/10/2013 | 14.25p | 14.25p | 13.75p | 14.00p | 20000 |
15/10/2013 | 14.25p | 14.25p | 14.00p | 14.25p | 50000 |
14/10/2013 | 14.25p | 14.25p | 14.13p | 14.25p | 25260 |
11/10/2013 | 14.38p | 15.00p | 14.10p | 14.25p | 41480 |
10/10/2013 | 14.38p | 14.38p | 14.00p | 14.38p | 0 |
09/10/2013 | 14.38p | 14.38p | 14.00p | 14.00p | 0 |
08/10/2013 | 14.38p | 14.38p | 14.00p | 14.38p | 10869 |
07/10/2013 | 14.38p | 15.00p | 14.38p | 14.38p | 14759 |
04/10/2013 | 14.38p | 15.00p | 13.75p | 14.38p | 0 |
03/10/2013 | 14.25p | 15.00p | 13.75p | 14.38p | 20500 |
02/10/2013 | 13.75p | 14.99p | 13.75p | 14.25p | 38359 |
01/10/2013 | 13.75p | 14.50p | 13.75p | 13.75p | 5060 |
30/09/2013 | 13.50p | 14.00p | 13.40p | 13.75p | 16275 |
27/09/2013 | 13.50p | 14.00p | 13.35p | 13.50p | 724517 |
26/09/2013 | 14.62p | 15.25p | 12.73p | 13.50p | 380754 |
25/09/2013 | 18.75p | 18.75p | 18.60p | 18.75p | 0 |
24/09/2013 | 18.75p | 18.75p | 18.60p | 18.75p | 0 |
23/09/2013 | 18.75p | 18.75p | 18.60p | 18.75p | 53187 |
20/09/2013 | 18.75p | 19.00p | 18.50p | 18.75p | 0 |
19/09/2013 | 18.75p | 19.00p | 18.50p | 18.75p | 0 |
18/09/2013 | 18.75p | 19.00p | 18.50p | 18.75p | 0 |
17/09/2013 | 18.75p | 19.00p | 18.50p | 18.75p | 0 |
16/09/2013 | 18.50p | 19.00p | 18.50p | 18.75p | 10427 |
13/09/2013 | 18.75p | 19.00p | 18.50p | 18.75p | 63581 |
12/09/2013 | 18.75p | 19.50p | 18.00p | 18.75p | 0 |
11/09/2013 | 18.25p | 19.50p | 18.00p | 18.75p | 60925 |
10/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 0 |
09/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 263 |
06/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 4383 |
05/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 0 |
04/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 3000 |
03/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 500 |
02/09/2013 | 18.00p | 19.21p | 18.00p | 18.25p | 94318 |
30/08/2013 | 18.00p | 18.00p | 17.90p | 18.00p | 6119 |
29/08/2013 | 18.00p | 18.50p | 18.00p | 18.00p | 17000 |
28/08/2013 | 18.00p | 18.50p | 17.50p | 18.00p | 113035 |
27/08/2013 | 17.00p | 18.50p | 17.00p | 18.00p | 40933 |
23/08/2013 | 16.75p | 16.75p | 16.25p | 16.75p | 0 |
22/08/2013 | 16.25p | 16.75p | 16.25p | 16.75p | 20000 |
21/08/2013 | 16.25p | 16.25p | 16.00p | 16.25p | 300000 |
20/08/2013 | 16.25p | 16.50p | 16.25p | 16.25p | 600 |
19/08/2013 | 16.25p | 16.50p | 15.88p | 16.25p | 10000 |
16/08/2013 | 16.25p | 16.50p | 15.88p | 16.25p | 0 |
15/08/2013 | 16.25p | 16.50p | 15.88p | 16.25p | 0 |
14/08/2013 | 15.88p | 16.50p | 15.88p | 16.25p | 26250 |
13/08/2013 | 15.38p | 16.61p | 15.38p | 15.88p | 41873 |
12/08/2013 | 15.38p | 15.75p | 15.38p | 15.38p | 94 |
09/08/2013 | 15.38p | 15.75p | 15.38p | 15.38p | 0 |
08/08/2013 | 15.38p | 15.75p | 15.38p | 15.38p | 10000 |
07/08/2013 | 14.62p | 15.50p | 14.62p | 15.00p | 51591 |
06/08/2013 | 14.25p | 15.33p | 14.25p | 14.62p | 86043 |
05/08/2013 | 13.75p | 14.50p | 13.75p | 14.25p | 98507 |
02/08/2013 | 13.75p | 14.00p | 13.66p | 13.75p | 0 |
01/08/2013 | 13.75p | 14.00p | 13.66p | 13.75p | 50000 |
31/07/2013 | 13.75p | 14.00p | 13.66p | 13.75p | 0 |
30/07/2013 | 13.75p | 14.00p | 13.66p | 13.75p | 0 |
29/07/2013 | 13.75p | 14.00p | 13.66p | 13.75p | 101860 |
26/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
25/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
24/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 10000 |
23/07/2013 | 13.75p | 13.80p | 13.75p | 13.75p | 0 |
22/07/2013 | 13.75p | 13.80p | 13.75p | 13.75p | 22000 |
19/07/2013 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
18/07/2013 | 13.75p | 13.75p | 13.50p | 13.75p | 1015000 |
17/07/2013 | 13.75p | 13.92p | 13.75p | 13.75p | 5000 |
16/07/2013 | 13.75p | 13.88p | 13.50p | 13.75p | 0 |
15/07/2013 | 13.75p | 13.88p | 13.50p | 13.75p | 6199 |
12/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
11/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
10/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
09/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 20000 |
08/07/2013 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
05/07/2013 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
04/07/2013 | 13.75p | 13.75p | 13.50p | 13.75p | 600000 |
03/07/2013 | 13.75p | 13.88p | 13.75p | 13.75p | 5031 |
02/07/2013 | 13.88p | 14.00p | 13.56p | 13.75p | 25647 |
01/07/2013 | 14.50p | 14.50p | 13.88p | 13.88p | 101580 |
28/06/2013 | 14.50p | 14.50p | 13.50p | 14.25p | 0 |
27/06/2013 | 14.50p | 14.50p | 13.50p | 14.50p | 25324 |
26/06/2013 | 14.88p | 14.88p | 14.25p | 14.50p | 35588 |
25/06/2013 | 14.88p | 15.13p | 14.88p | 14.88p | 0 |
24/06/2013 | 14.88p | 15.13p | 14.88p | 14.88p | 15000 |
21/06/2013 | 15.13p | 15.38p | 14.75p | 15.13p | 0 |
20/06/2013 | 15.38p | 15.38p | 14.75p | 15.13p | 25000 |
19/06/2013 | 15.38p | 15.49p | 15.38p | 15.38p | 0 |
18/06/2013 | 15.38p | 15.49p | 15.38p | 15.38p | 0 |
17/06/2013 | 15.38p | 15.49p | 15.38p | 15.38p | 0 |
14/06/2013 | 15.38p | 15.49p | 15.38p | 15.38p | 3000 |
13/06/2013 | 15.38p | 15.45p | 15.38p | 15.38p | 0 |
12/06/2013 | 15.38p | 15.45p | 15.38p | 15.38p | 16036 |
11/06/2013 | 15.38p | 15.38p | 15.00p | 15.38p | 5000 |
10/06/2013 | 15.38p | 15.50p | 15.38p | 15.38p | 0 |
07/06/2013 | 15.38p | 15.50p | 15.38p | 15.38p | 4763 |
06/06/2013 | 15.38p | 15.75p | 15.38p | 15.38p | 73114 |
05/06/2013 | 15.38p | 15.38p | 15.00p | 15.38p | 26200 |
04/06/2013 | 15.38p | 15.63p | 15.38p | 15.38p | 135538 |
03/06/2013 | 15.38p | 15.53p | 15.25p | 15.38p | 83000 |
31/05/2013 | 15.38p | 15.38p | 15.09p | 15.38p | 0 |
30/05/2013 | 15.38p | 15.38p | 15.09p | 15.38p | 823 |
29/05/2013 | 15.38p | 15.88p | 15.25p | 15.38p | 0 |
28/05/2013 | 15.38p | 15.88p | 15.25p | 15.38p | 0 |
24/05/2013 | 15.88p | 15.88p | 15.25p | 15.38p | 18545 |
23/05/2013 | 15.88p | 15.88p | 15.63p | 15.63p | 5000 |
*Close Price adjusted for both dividends and splits