Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2014 | 14.13p | 14.13p | 14.07p | 14.13p | 7500 |
18/02/2014 | 14.13p | 14.13p | 13.75p | 14.13p | 0 |
17/02/2014 | 14.13p | 14.13p | 13.75p | 14.13p | 0 |
14/02/2014 | 14.13p | 14.13p | 13.75p | 14.13p | 0 |
13/02/2014 | 14.13p | 14.13p | 13.75p | 14.13p | 195000 |
12/02/2014 | 14.13p | 14.13p | 13.84p | 14.13p | 10178 |
11/02/2014 | 14.13p | 14.40p | 14.13p | 14.13p | 0 |
10/02/2014 | 14.13p | 14.40p | 14.13p | 14.13p | 0 |
07/02/2014 | 14.13p | 14.40p | 14.13p | 14.13p | 60000 |
06/02/2014 | 14.13p | 14.30p | 14.13p | 14.13p | 2 |
05/02/2014 | 14.13p | 14.34p | 14.13p | 14.13p | 0 |
04/02/2014 | 14.13p | 14.34p | 14.13p | 14.13p | 0 |
03/02/2014 | 14.13p | 14.34p | 14.13p | 14.13p | 476 |
31/01/2014 | 14.25p | 14.33p | 14.12p | 14.13p | 158166 |
30/01/2014 | 14.25p | 14.25p | 14.00p | 14.25p | 0 |
29/01/2014 | 14.13p | 14.25p | 14.00p | 14.25p | 115000 |
28/01/2014 | 14.13p | 14.15p | 14.13p | 14.13p | 1329 |
27/01/2014 | 14.13p | 14.18p | 14.13p | 14.13p | 3000 |
24/01/2014 | 14.13p | 14.18p | 14.13p | 14.13p | 1710 |
23/01/2014 | 14.13p | 14.18p | 14.13p | 14.13p | 5030 |
22/01/2014 | 14.13p | 14.18p | 13.75p | 14.13p | 4300 |
21/01/2014 | 14.13p | 14.13p | 13.90p | 14.13p | 100000 |
20/01/2014 | 14.13p | 15.00p | 14.05p | 14.13p | 0 |
17/01/2014 | 14.13p | 15.00p | 14.05p | 14.13p | 41333 |
16/01/2014 | 14.13p | 14.13p | 14.00p | 14.13p | 16000 |
15/01/2014 | 14.13p | 14.20p | 14.13p | 14.13p | 0 |
14/01/2014 | 14.13p | 14.20p | 14.13p | 14.13p | 3461 |
13/01/2014 | 14.13p | 14.13p | 13.76p | 14.13p | 296 |
10/01/2014 | 14.13p | 14.13p | 13.75p | 14.13p | 0 |
09/01/2014 | 14.13p | 14.13p | 13.75p | 14.13p | 17154 |
08/01/2014 | 14.13p | 14.13p | 13.60p | 14.13p | 0 |
07/01/2014 | 14.13p | 14.13p | 13.60p | 14.13p | 69000 |
06/01/2014 | 14.13p | 14.50p | 14.13p | 14.13p | 8250 |
03/01/2014 | 14.13p | 14.13p | 13.88p | 14.13p | 0 |
02/01/2014 | 14.13p | 14.13p | 13.88p | 14.13p | 2641 |
31/12/2013 | 14.13p | 14.25p | 14.10p | 14.13p | 0 |
30/12/2013 | 14.13p | 14.25p | 14.10p | 14.13p | 7922 |
27/12/2013 | 14.13p | 14.13p | 14.10p | 14.13p | 0 |
24/12/2013 | 14.13p | 14.13p | 14.10p | 14.13p | 1000 |
23/12/2013 | 14.25p | 14.38p | 14.13p | 14.25p | 0 |
20/12/2013 | 14.38p | 14.38p | 14.13p | 14.25p | 0 |
19/12/2013 | 14.13p | 14.38p | 14.13p | 14.38p | 15000 |
18/12/2013 | 14.13p | 14.75p | 13.31p | 14.13p | 0 |
17/12/2013 | 14.13p | 14.75p | 13.31p | 14.75p | 75000 |
16/12/2013 | 14.13p | 14.75p | 14.13p | 14.13p | 0 |
13/12/2013 | 14.13p | 14.75p | 14.13p | 14.13p | 0 |
12/12/2013 | 14.13p | 14.75p | 14.13p | 14.13p | 0 |
11/12/2013 | 14.13p | 14.75p | 14.13p | 14.75p | 15274 |
10/12/2013 | 15.00p | 15.00p | 14.13p | 14.13p | 128523 |
09/12/2013 | 15.00p | 15.13p | 14.62p | 15.00p | 0 |
06/12/2013 | 15.00p | 15.13p | 14.62p | 15.00p | 0 |
05/12/2013 | 15.00p | 15.00p | 14.62p | 15.00p | 1000 |
04/12/2013 | 15.38p | 15.38p | 14.62p | 15.00p | 9254 |
03/12/2013 | 15.38p | 15.38p | 14.83p | 15.38p | 20000 |
02/12/2013 | 15.38p | 15.38p | 15.03p | 15.38p | 5000 |
29/11/2013 | 15.38p | 15.50p | 15.00p | 15.38p | 33000 |
28/11/2013 | 15.38p | 15.38p | 15.01p | 15.38p | 25000 |
27/11/2013 | 15.38p | 15.55p | 15.00p | 15.38p | 0 |
26/11/2013 | 15.38p | 15.55p | 15.00p | 15.38p | 0 |
25/11/2013 | 15.38p | 15.55p | 15.00p | 15.38p | 44354 |
22/11/2013 | 15.38p | 15.63p | 15.00p | 15.38p | 0 |
21/11/2013 | 15.38p | 15.63p | 15.00p | 15.38p | 0 |
20/11/2013 | 15.00p | 15.63p | 15.00p | 15.38p | 210000 |
19/11/2013 | 15.00p | 15.50p | 15.00p | 15.00p | 20000 |
18/11/2013 | 15.25p | 15.25p | 15.00p | 15.00p | 2800 |
15/11/2013 | 15.25p | 15.54p | 15.25p | 15.25p | 12870 |
14/11/2013 | 15.00p | 15.50p | 14.88p | 15.25p | 84000 |
13/11/2013 | 15.50p | 15.75p | 15.00p | 15.00p | 164700 |
12/11/2013 | 15.38p | 15.62p | 15.00p | 15.50p | 124242 |
11/11/2013 | 15.13p | 15.67p | 15.00p | 15.38p | 110532 |
08/11/2013 | 15.13p | 15.50p | 15.00p | 15.38p | 195000 |
07/11/2013 | 15.13p | 15.50p | 15.13p | 15.13p | 0 |
06/11/2013 | 15.13p | 15.50p | 15.13p | 15.13p | 100000 |
05/11/2013 | 15.13p | 15.38p | 15.13p | 15.13p | 350000 |
04/11/2013 | 15.13p | 15.15p | 14.75p | 15.13p | 0 |
01/11/2013 | 15.13p | 15.15p | 14.75p | 15.13p | 40360 |
31/10/2013 | 15.13p | 15.15p | 15.13p | 15.13p | 5592 |
30/10/2013 | 15.13p | 15.15p | 14.75p | 15.13p | 37520 |
29/10/2013 | 15.13p | 15.18p | 15.13p | 15.13p | 6817 |
28/10/2013 | 15.13p | 15.13p | 14.75p | 15.13p | 3735 |
25/10/2013 | 15.13p | 15.38p | 15.00p | 15.13p | 0 |
24/10/2013 | 15.25p | 15.38p | 15.00p | 15.13p | 0 |
23/10/2013 | 15.38p | 15.38p | 15.00p | 15.25p | 13369 |
22/10/2013 | 15.38p | 15.38p | 15.02p | 15.38p | 30000 |
21/10/2013 | 15.38p | 15.50p | 15.02p | 15.38p | 0 |
18/10/2013 | 15.50p | 15.50p | 15.02p | 15.38p | 22000 |
17/10/2013 | 15.50p | 15.50p | 15.27p | 15.50p | 10000 |
16/10/2013 | 15.63p | 15.67p | 15.25p | 15.50p | 111669 |
15/10/2013 | 15.63p | 15.63p | 15.52p | 15.63p | 12809 |
14/10/2013 | 15.63p | 16.00p | 15.26p | 15.63p | 0 |
11/10/2013 | 15.63p | 16.00p | 15.26p | 15.63p | 0 |
10/10/2013 | 15.63p | 16.00p | 15.26p | 15.63p | 0 |
09/10/2013 | 15.63p | 16.00p | 15.26p | 16.00p | 105 |
08/10/2013 | 15.88p | 15.88p | 15.13p | 15.63p | 27975 |
07/10/2013 | 15.88p | 16.10p | 15.50p | 15.88p | 0 |
04/10/2013 | 16.00p | 16.10p | 15.50p | 15.88p | 113253 |
03/10/2013 | 15.38p | 16.55p | 15.28p | 16.00p | 261404 |
02/10/2013 | 15.38p | 15.45p | 15.38p | 15.38p | 30000 |
01/10/2013 | 15.38p | 15.50p | 15.38p | 15.38p | 28700 |
30/09/2013 | 15.38p | 15.38p | 15.25p | 15.38p | 0 |
27/09/2013 | 15.38p | 15.38p | 15.25p | 15.38p | 21181 |
26/09/2013 | 15.38p | 15.38p | 15.25p | 15.38p | 10000 |
25/09/2013 | 15.50p | 15.50p | 15.38p | 15.38p | 450000 |
24/09/2013 | 15.50p | 15.50p | 15.01p | 15.50p | 2500 |
23/09/2013 | 15.75p | 15.75p | 15.00p | 15.50p | 37000 |
20/09/2013 | 15.75p | 16.00p | 15.75p | 15.75p | 115421 |
19/09/2013 | 15.75p | 16.00p | 15.75p | 15.75p | 87765 |
18/09/2013 | 15.75p | 16.00p | 15.75p | 15.75p | 5000 |
17/09/2013 | 15.88p | 15.88p | 15.50p | 15.75p | 36314 |
16/09/2013 | 16.13p | 16.50p | 15.88p | 15.88p | 311200 |
13/09/2013 | 16.25p | 16.40p | 16.05p | 16.13p | 24204 |
12/09/2013 | 16.25p | 16.40p | 16.00p | 16.25p | 0 |
11/09/2013 | 16.25p | 16.40p | 16.00p | 16.25p | 18500 |
10/09/2013 | 16.25p | 16.50p | 16.25p | 16.25p | 32000 |
09/09/2013 | 16.63p | 16.63p | 16.23p | 16.25p | 153344 |
06/09/2013 | 16.75p | 16.75p | 16.25p | 16.75p | 27181 |
05/09/2013 | 16.75p | 16.75p | 16.25p | 16.75p | 7235 |
04/09/2013 | 16.75p | 16.75p | 16.00p | 16.75p | 50000 |
03/09/2013 | 15.75p | 16.75p | 15.67p | 16.75p | 661373 |
02/09/2013 | 15.75p | 15.75p | 15.63p | 15.75p | 1100000 |
30/08/2013 | 16.13p | 16.13p | 15.00p | 15.75p | 278835 |
29/08/2013 | 16.13p | 16.13p | 16.00p | 16.13p | 25400 |
28/08/2013 | 16.37p | 16.91p | 15.89p | 16.13p | 80721 |
27/08/2013 | 16.00p | 16.45p | 16.00p | 16.00p | 6079 |
23/08/2013 | 15.75p | 16.50p | 15.00p | 16.00p | 32000 |
22/08/2013 | 15.00p | 15.74p | 15.00p | 15.63p | 67133 |
21/08/2013 | 15.00p | 15.25p | 15.00p | 15.00p | 19590 |
20/08/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 4500 |
19/08/2013 | 15.00p | 15.00p | 14.65p | 15.00p | 0 |
16/08/2013 | 15.00p | 15.00p | 14.65p | 15.00p | 500 |
15/08/2013 | 14.88p | 15.00p | 14.75p | 15.00p | 0 |
14/08/2013 | 14.75p | 15.00p | 14.75p | 14.88p | 0 |
13/08/2013 | 14.75p | 15.00p | 14.75p | 14.75p | 35000 |
12/08/2013 | 14.75p | 14.75p | 14.29p | 14.75p | 0 |
09/08/2013 | 14.75p | 14.75p | 14.29p | 14.75p | 137 |
08/08/2013 | 14.75p | 14.75p | 14.29p | 14.75p | 0 |
07/08/2013 | 14.75p | 14.75p | 14.29p | 14.75p | 500 |
06/08/2013 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
05/08/2013 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
02/08/2013 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
01/08/2013 | 14.75p | 14.75p | 14.00p | 14.75p | 31100 |
31/07/2013 | 14.88p | 14.88p | 14.25p | 14.75p | 210137 |
30/07/2013 | 14.88p | 15.00p | 14.50p | 14.88p | 0 |
29/07/2013 | 14.88p | 15.00p | 14.50p | 14.88p | 0 |
26/07/2013 | 14.88p | 15.00p | 14.50p | 14.88p | 0 |
25/07/2013 | 14.88p | 15.00p | 14.50p | 14.88p | 0 |
24/07/2013 | 14.88p | 15.00p | 14.50p | 14.88p | 0 |
23/07/2013 | 14.75p | 15.00p | 14.50p | 14.88p | 192517 |
22/07/2013 | 14.75p | 14.75p | 14.06p | 14.75p | 0 |
19/07/2013 | 14.75p | 14.75p | 14.06p | 14.75p | 0 |
18/07/2013 | 14.75p | 14.75p | 14.06p | 14.75p | 0 |
17/07/2013 | 14.75p | 14.75p | 14.06p | 14.75p | 0 |
16/07/2013 | 14.75p | 14.75p | 14.06p | 14.75p | 70000 |
15/07/2013 | 14.75p | 14.75p | 14.06p | 14.75p | 300 |
12/07/2013 | 14.75p | 14.75p | 14.06p | 14.75p | 0 |
11/07/2013 | 14.75p | 14.75p | 14.06p | 14.75p | 7298 |
10/07/2013 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
09/07/2013 | 14.75p | 14.75p | 14.00p | 14.75p | 8000 |
08/07/2013 | 14.75p | 14.90p | 14.06p | 14.75p | 167045 |
05/07/2013 | 14.75p | 14.75p | 14.50p | 14.75p | 100000 |
04/07/2013 | 14.75p | 14.88p | 14.25p | 14.75p | 0 |
03/07/2013 | 14.88p | 14.88p | 14.25p | 14.75p | 11029 |
02/07/2013 | 14.88p | 14.88p | 14.25p | 14.88p | 0 |
01/07/2013 | 14.88p | 14.88p | 14.25p | 14.88p | 50000 |
28/06/2013 | 14.88p | 15.00p | 14.25p | 15.00p | 15708 |
27/06/2013 | 14.88p | 15.00p | 14.28p | 14.88p | 0 |
26/06/2013 | 14.62p | 15.00p | 14.28p | 14.88p | 29100 |
25/06/2013 | 14.25p | 14.62p | 14.01p | 14.62p | 62000 |
24/06/2013 | 14.25p | 14.25p | 14.00p | 14.25p | 216730 |
21/06/2013 | 14.00p | 14.25p | 13.70p | 14.25p | 0 |
20/06/2013 | 14.00p | 14.12p | 13.75p | 14.00p | 93000 |
19/06/2013 | 14.00p | 14.00p | 14.00p | 14.00p | 15412 |
18/06/2013 | 14.00p | 14.00p | 14.00p | 14.00p | 697000 |
17/06/2013 | 14.00p | 14.00p | 13.55p | 14.00p | 126864 |
14/06/2013 | 14.00p | 14.00p | 14.00p | 14.00p | 114000 |
13/06/2013 | 14.00p | 14.10p | 14.00p | 14.00p | 124000 |
12/06/2013 | 14.00p | 14.50p | 13.50p | 14.00p | 1051500 |
11/06/2013 | 14.00p | 14.00p | 13.67p | 14.00p | 10000 |
10/06/2013 | 14.00p | 14.10p | 13.75p | 14.00p | 0 |
07/06/2013 | 14.00p | 14.10p | 13.75p | 14.00p | 0 |
06/06/2013 | 14.00p | 14.10p | 13.75p | 14.00p | 147000 |
05/06/2013 | 14.00p | 14.00p | 14.00p | 14.00p | 520000 |
04/06/2013 | 14.13p | 14.13p | 13.75p | 14.00p | 51169 |
03/06/2013 | 14.00p | 14.13p | 13.50p | 14.13p | 159448 |
31/05/2013 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
30/05/2013 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
29/05/2013 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
28/05/2013 | 14.00p | 14.38p | 14.00p | 14.00p | 456592 |
24/05/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 37333 |
23/05/2013 | 14.00p | 14.00p | 13.70p | 14.00p | 426000 |
22/05/2013 | 13.88p | 14.00p | 13.50p | 14.00p | 0 |
21/05/2013 | 13.88p | 13.88p | 13.50p | 13.88p | 26756 |
20/05/2013 | 13.75p | 13.88p | 13.75p | 13.88p | 2848 |
17/05/2013 | 13.63p | 13.75p | 13.38p | 13.75p | 233884 |
16/05/2013 | 13.63p | 13.75p | 13.63p | 13.63p | 35000 |
15/05/2013 | 13.88p | 13.88p | 13.63p | 13.63p | 0 |
14/05/2013 | 13.63p | 13.88p | 13.63p | 13.88p | 300000 |
13/05/2013 | 13.63p | 13.63p | 13.12p | 13.63p | 20000 |
10/05/2013 | 13.63p | 14.25p | 13.63p | 13.63p | 0 |
09/05/2013 | 13.63p | 14.25p | 13.63p | 13.63p | 3424 |
*Close Price adjusted for both dividends and splits