Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
16/12/2014 | 15.25p | 15.25p | 14.50p | 15.25p | 3806 |
15/12/2014 | 15.25p | 15.25p | 14.65p | 15.25p | 26591 |
12/12/2014 | 15.25p | 15.50p | 15.25p | 15.25p | 0 |
11/12/2014 | 15.50p | 15.50p | 15.00p | 15.25p | 5812 |
10/12/2014 | 15.50p | 15.50p | 15.00p | 15.50p | 4000 |
09/12/2014 | 15.50p | 15.50p | 15.00p | 15.50p | 148 |
08/12/2014 | 15.50p | 15.50p | 15.00p | 15.50p | 497 |
05/12/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
04/12/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
03/12/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 4000 |
02/12/2014 | 15.50p | 15.50p | 15.00p | 15.50p | 20000 |
01/12/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
28/11/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
27/11/2014 | 15.50p | 15.67p | 15.50p | 15.50p | 70000 |
26/11/2014 | 15.50p | 16.00p | 15.50p | 15.50p | 13843 |
25/11/2014 | 16.50p | 16.50p | 15.00p | 15.50p | 25000 |
24/11/2014 | 16.50p | 16.50p | 15.00p | 16.50p | 24615 |
21/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
20/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
19/11/2014 | 16.50p | 16.50p | 16.37p | 16.50p | 3250 |
18/11/2014 | 16.50p | 16.50p | 16.00p | 16.50p | 9296 |
17/11/2014 | 16.25p | 16.25p | 16.10p | 16.25p | 30000 |
14/11/2014 | 16.25p | 16.25p | 16.05p | 16.25p | 1754 |
13/11/2014 | 16.25p | 16.25p | 14.91p | 16.25p | 160962 |
12/11/2014 | 16.25p | 16.25p | 16.15p | 16.25p | 250 |
11/11/2014 | 16.25p | 16.25p | 16.25p | 16.25p | 24615 |
10/11/2014 | 14.50p | 16.25p | 14.50p | 16.25p | 80233 |
07/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
06/11/2014 | 14.00p | 14.25p | 14.00p | 14.00p | 0 |
05/11/2014 | 14.25p | 14.25p | 13.00p | 14.25p | 50000 |
04/11/2014 | 14.25p | 14.50p | 14.25p | 14.25p | 0 |
03/11/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
31/10/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
30/10/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
29/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
28/10/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 700 |
27/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
24/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
23/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 43000 |
22/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
21/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
20/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
17/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
16/10/2014 | 15.00p | 15.49p | 15.00p | 15.00p | 32400 |
15/10/2014 | 15.50p | 15.50p | 15.00p | 15.00p | 0 |
14/10/2014 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
13/10/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 312 |
10/10/2014 | 16.50p | 16.50p | 16.25p | 16.25p | 0 |
09/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
08/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 2950 |
07/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
06/10/2014 | 16.50p | 18.00p | 16.50p | 16.50p | 0 |
03/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
02/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
01/10/2014 | 17.00p | 17.00p | 16.50p | 16.50p | 5054 |
30/09/2014 | 17.00p | 17.00p | 16.00p | 17.00p | 54016 |
29/09/2014 | 17.00p | 18.00p | 16.50p | 17.00p | 10000 |
26/09/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
25/09/2014 | 17.00p | 17.00p | 16.50p | 17.00p | 250 |
24/09/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
23/09/2014 | 17.25p | 17.25p | 17.00p | 17.00p | 0 |
22/09/2014 | 17.25p | 17.50p | 17.25p | 17.25p | 5000 |
19/09/2014 | 17.25p | 17.75p | 17.25p | 17.25p | 0 |
18/09/2014 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
17/09/2014 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
16/09/2014 | 18.00p | 18.00p | 16.65p | 17.75p | 22409 |
15/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
12/09/2014 | 18.00p | 18.89p | 18.00p | 18.00p | 497 |
11/09/2014 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
10/09/2014 | 18.25p | 18.25p | 17.75p | 18.25p | 27882 |
09/09/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
08/09/2014 | 18.75p | 18.92p | 18.75p | 18.75p | 2043 |
05/09/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
04/09/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
03/09/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
02/09/2014 | 18.75p | 19.28p | 18.45p | 18.75p | 16576 |
01/09/2014 | 18.75p | 18.92p | 18.75p | 18.75p | 4683 |
29/08/2014 | 18.50p | 19.50p | 18.50p | 18.75p | 15339 |
28/08/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
27/08/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
26/08/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
22/08/2014 | 18.50p | 18.85p | 17.50p | 18.50p | 5241 |
21/08/2014 | 18.50p | 18.50p | 18.10p | 18.50p | 44400 |
20/08/2014 | 18.50p | 18.61p | 18.50p | 18.50p | 4841 |
19/08/2014 | 17.75p | 18.25p | 17.55p | 18.25p | 13341 |
18/08/2014 | 17.25p | 18.00p | 17.25p | 17.75p | 26789 |
15/08/2014 | 16.75p | 17.00p | 16.75p | 17.00p | 30000 |
14/08/2014 | 16.63p | 16.63p | 16.50p | 16.63p | 0 |
13/08/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
12/08/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
11/08/2014 | 16.50p | 17.12p | 16.50p | 16.50p | 20594 |
08/08/2014 | 16.50p | 16.60p | 16.50p | 16.50p | 107 |
07/08/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
06/08/2014 | 16.50p | 17.10p | 16.50p | 16.50p | 300 |
05/08/2014 | 16.50p | 16.53p | 16.50p | 16.50p | 1537 |
04/08/2014 | 16.50p | 17.71p | 16.50p | 16.50p | 1800 |
01/08/2014 | 16.50p | 16.50p | 16.30p | 16.50p | 13093 |
31/07/2014 | 16.50p | 17.99p | 16.50p | 16.50p | 0 |
30/07/2014 | 16.50p | 17.99p | 16.50p | 16.50p | 0 |
29/07/2014 | 16.50p | 17.99p | 16.50p | 16.50p | 71562 |
28/07/2014 | 16.50p | 19.16p | 16.30p | 16.50p | 0 |
25/07/2014 | 16.50p | 19.16p | 16.30p | 16.50p | 28700 |
24/07/2014 | 16.00p | 16.62p | 15.50p | 16.00p | 132600 |
23/07/2014 | 15.50p | 17.37p | 14.50p | 15.50p | 58248 |
22/07/2014 | 14.50p | 15.66p | 14.00p | 14.50p | 139800 |
21/07/2014 | 14.38p | 16.00p | 14.19p | 14.50p | 0 |
18/07/2014 | 14.38p | 16.00p | 14.19p | 14.38p | 0 |
17/07/2014 | 14.38p | 16.00p | 14.19p | 14.38p | 0 |
16/07/2014 | 14.38p | 14.60p | 14.19p | 14.38p | 14431 |
15/07/2014 | 14.62p | 14.62p | 14.44p | 14.62p | 0 |
14/07/2014 | 14.62p | 14.62p | 14.44p | 14.62p | 5000 |
11/07/2014 | 14.62p | 15.64p | 14.62p | 14.62p | 10840 |
10/07/2014 | 14.62p | 14.62p | 14.44p | 14.62p | 0 |
09/07/2014 | 14.62p | 14.62p | 14.44p | 14.62p | 0 |
08/07/2014 | 14.62p | 14.62p | 14.44p | 14.62p | 0 |
07/07/2014 | 14.62p | 14.62p | 14.44p | 14.62p | 0 |
04/07/2014 | 14.62p | 14.62p | 14.44p | 14.62p | 865 |
03/07/2014 | 14.62p | 14.62p | 14.25p | 14.62p | 143000 |
02/07/2014 | 14.50p | 16.00p | 14.50p | 14.62p | 0 |
01/07/2014 | 14.50p | 15.21p | 14.50p | 14.50p | 59600 |
30/06/2014 | 14.50p | 16.30p | 14.50p | 14.50p | 0 |
27/06/2014 | 14.50p | 16.30p | 14.50p | 14.50p | 29800 |
26/06/2014 | 14.50p | 16.00p | 14.25p | 14.50p | 0 |
25/06/2014 | 14.50p | 16.00p | 14.25p | 14.50p | 0 |
24/06/2014 | 14.50p | 14.50p | 14.25p | 14.50p | 49304 |
23/06/2014 | 14.50p | 14.60p | 14.50p | 14.50p | 34 |
20/06/2014 | 14.50p | 14.62p | 14.38p | 14.50p | 0 |
19/06/2014 | 14.50p | 14.62p | 14.38p | 14.50p | 0 |
18/06/2014 | 14.62p | 14.62p | 14.38p | 14.50p | 29800 |
17/06/2014 | 14.38p | 14.60p | 14.38p | 14.38p | 110300 |
16/06/2014 | 14.38p | 14.40p | 14.38p | 14.38p | 29800 |
13/06/2014 | 14.38p | 16.00p | 14.11p | 14.38p | 0 |
12/06/2014 | 14.38p | 16.00p | 14.11p | 14.38p | 0 |
11/06/2014 | 14.50p | 14.50p | 14.11p | 14.38p | 0 |
10/06/2014 | 14.50p | 14.50p | 14.11p | 14.50p | 1000 |
09/06/2014 | 14.38p | 14.38p | 14.08p | 14.38p | 500 |
06/06/2014 | 14.38p | 16.00p | 14.08p | 14.38p | 3996 |
05/06/2014 | 14.38p | 16.00p | 14.00p | 14.38p | 0 |
04/06/2014 | 14.38p | 16.00p | 14.00p | 14.38p | 0 |
03/06/2014 | 14.50p | 16.00p | 14.00p | 14.38p | 0 |
02/06/2014 | 14.50p | 14.73p | 14.00p | 14.50p | 0 |
30/05/2014 | 14.50p | 14.73p | 14.00p | 14.50p | 29943 |
29/05/2014 | 14.50p | 16.00p | 14.30p | 14.50p | 0 |
28/05/2014 | 15.13p | 16.00p | 14.30p | 14.50p | 82010 |
27/05/2014 | 15.25p | 15.25p | 14.25p | 15.13p | 310358 |
23/05/2014 | 15.25p | 15.45p | 15.00p | 15.25p | 111727 |
22/05/2014 | 15.38p | 15.38p | 14.75p | 15.38p | 1432 |
21/05/2014 | 15.38p | 15.70p | 15.38p | 15.38p | 0 |
20/05/2014 | 15.50p | 15.70p | 15.38p | 15.38p | 19035 |
19/05/2014 | 15.50p | 15.70p | 15.45p | 15.50p | 50916 |
16/05/2014 | 15.50p | 15.50p | 15.43p | 15.50p | 0 |
15/05/2014 | 15.50p | 15.50p | 15.43p | 15.50p | 1883 |
14/05/2014 | 15.63p | 15.93p | 15.44p | 15.50p | 0 |
13/05/2014 | 15.63p | 15.93p | 15.44p | 15.63p | 18379 |
12/05/2014 | 15.63p | 17.50p | 15.50p | 17.50p | 34391 |
09/05/2014 | 15.63p | 17.50p | 15.50p | 17.50p | 0 |
08/05/2014 | 15.63p | 15.90p | 15.63p | 15.63p | 30000 |
07/05/2014 | 15.63p | 15.63p | 15.50p | 15.63p | 16578 |
06/05/2014 | 15.63p | 15.93p | 15.51p | 15.63p | 14319 |
02/05/2014 | 15.63p | 15.85p | 15.63p | 15.63p | 14645 |
01/05/2014 | 15.63p | 15.85p | 15.52p | 15.63p | 9157 |
30/04/2014 | 15.63p | 17.50p | 15.51p | 15.63p | 11807 |
29/04/2014 | 15.63p | 15.63p | 15.51p | 15.63p | 0 |
28/04/2014 | 15.63p | 15.63p | 15.51p | 15.63p | 2000 |
25/04/2014 | 15.63p | 16.00p | 15.51p | 15.63p | 13989 |
24/04/2014 | 15.25p | 15.63p | 15.25p | 15.63p | 65000 |
23/04/2014 | 15.38p | 15.50p | 14.45p | 15.25p | 116372 |
22/04/2014 | 15.50p | 16.00p | 15.00p | 15.50p | 72044 |
17/04/2014 | 15.63p | 16.00p | 15.63p | 15.63p | 1910 |
16/04/2014 | 15.63p | 15.63p | 15.13p | 15.63p | 0 |
15/04/2014 | 15.63p | 15.63p | 15.13p | 15.63p | 3000 |
14/04/2014 | 15.63p | 16.13p | 14.60p | 15.63p | 62000 |
11/04/2014 | 15.63p | 17.50p | 15.63p | 15.63p | 0 |
10/04/2014 | 15.63p | 17.50p | 15.63p | 15.63p | 11676 |
09/04/2014 | 15.63p | 17.50p | 15.63p | 15.63p | 0 |
08/04/2014 | 15.63p | 16.89p | 15.63p | 15.63p | 0 |
07/04/2014 | 15.63p | 16.89p | 15.63p | 15.63p | 0 |
04/04/2014 | 15.63p | 16.89p | 15.63p | 15.63p | 59600 |
03/04/2014 | 15.63p | 17.50p | 15.16p | 15.63p | 69097 |
02/04/2014 | 15.63p | 16.76p | 15.63p | 15.63p | 59600 |
01/04/2014 | 16.00p | 16.45p | 15.50p | 15.50p | 29980 |
31/03/2014 | 15.63p | 16.25p | 15.63p | 15.63p | 25384 |
28/03/2014 | 15.88p | 17.50p | 15.00p | 17.50p | 28841 |
27/03/2014 | 15.63p | 16.13p | 15.63p | 15.63p | 0 |
26/03/2014 | 15.63p | 16.13p | 15.63p | 15.63p | 0 |
25/03/2014 | 15.63p | 16.13p | 15.63p | 15.63p | 0 |
24/03/2014 | 16.13p | 16.13p | 15.63p | 15.63p | 15316 |
21/03/2014 | 17.13p | 17.13p | 16.00p | 16.13p | 61810 |
20/03/2014 | 17.50p | 17.50p | 16.37p | 17.50p | 29800 |
19/03/2014 | 17.50p | 17.50p | 17.01p | 17.50p | 159600 |
18/03/2014 | 18.00p | 18.00p | 17.50p | 17.50p | 2202 |
17/03/2014 | 18.00p | 18.25p | 17.37p | 17.50p | 0 |
14/03/2014 | 17.75p | 17.75p | 17.37p | 17.75p | 51700 |
13/03/2014 | 17.75p | 18.20p | 17.75p | 17.75p | 12500 |
12/03/2014 | 18.25p | 18.75p | 17.13p | 18.25p | 54800 |
11/03/2014 | 18.75p | 20.40p | 18.75p | 18.75p | 0 |
10/03/2014 | 18.75p | 20.40p | 18.75p | 18.75p | 0 |
07/03/2014 | 18.75p | 20.40p | 18.75p | 18.75p | 0 |
06/03/2014 | 19.00p | 20.40p | 19.00p | 19.00p | 89400 |
*Close Price adjusted for both dividends and splits