Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2013 | 19.00p | 19.50p | 18.50p | 19.00p | 111729 |
18/11/2013 | 19.00p | 19.50p | 19.00p | 19.00p | 135168 |
15/11/2013 | 19.75p | 19.75p | 18.50p | 19.00p | 20299 |
14/11/2013 | 20.75p | 20.75p | 18.50p | 19.75p | 83210 |
13/11/2013 | 22.00p | 22.00p | 19.00p | 20.75p | 60926 |
12/11/2013 | 22.50p | 22.50p | 21.30p | 22.00p | 23965 |
11/11/2013 | 23.00p | 25.00p | 21.60p | 22.50p | 136931 |
08/11/2013 | 21.00p | 23.72p | 20.50p | 23.00p | 266098 |
07/11/2013 | 20.50p | 27.00p | 20.00p | 22.00p | 591868 |
06/11/2013 | 15.00p | 30.00p | 15.00p | 20.50p | 1489284 |
05/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 500 |
04/11/2013 | 15.00p | 15.00p | 14.80p | 15.00p | 0 |
01/11/2013 | 15.00p | 15.00p | 14.80p | 15.00p | 84 |
31/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 2085 |
30/10/2013 | 15.50p | 15.50p | 15.00p | 15.00p | 2000 |
29/10/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 2225 |
28/10/2013 | 15.75p | 16.50p | 15.00p | 15.50p | 137679 |
25/10/2013 | 15.75p | 15.75p | 15.60p | 15.75p | 14677 |
24/10/2013 | 16.25p | 16.25p | 15.75p | 15.75p | 5344 |
23/10/2013 | 16.50p | 16.50p | 15.50p | 16.25p | 26823 |
22/10/2013 | 17.00p | 17.70p | 15.00p | 16.50p | 0 |
21/10/2013 | 15.00p | 17.70p | 15.00p | 17.00p | 48562 |
18/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 52236 |
17/10/2013 | 17.00p | 18.00p | 15.00p | 15.00p | 303151 |
16/10/2013 | 17.13p | 17.13p | 16.02p | 17.00p | 26554 |
15/10/2013 | 15.75p | 17.50p | 15.38p | 17.13p | 72459 |
14/10/2013 | 15.75p | 16.15p | 14.50p | 15.75p | 30125 |
11/10/2013 | 15.75p | 16.18p | 13.45p | 15.75p | 84740 |
10/10/2013 | 16.25p | 16.81p | 15.50p | 15.75p | 0 |
09/10/2013 | 16.25p | 16.81p | 15.50p | 16.25p | 3087 |
08/10/2013 | 18.00p | 18.00p | 16.25p | 16.25p | 36434 |
07/10/2013 | 18.00p | 18.00p | 16.60p | 18.00p | 15279 |
04/10/2013 | 18.75p | 18.75p | 17.00p | 18.00p | 0 |
03/10/2013 | 17.00p | 18.75p | 17.00p | 18.75p | 5088 |
02/10/2013 | 16.88p | 17.38p | 16.28p | 17.00p | 136449 |
01/10/2013 | 16.37p | 16.90p | 16.37p | 16.88p | 33159 |
30/09/2013 | 17.25p | 17.25p | 16.37p | 16.37p | 10000 |
27/09/2013 | 17.25p | 17.63p | 16.52p | 17.25p | 39662 |
26/09/2013 | 17.25p | 17.50p | 16.66p | 17.25p | 0 |
25/09/2013 | 17.00p | 17.50p | 16.66p | 17.25p | 27734 |
24/09/2013 | 17.25p | 17.25p | 16.20p | 17.00p | 59000 |
23/09/2013 | 18.25p | 18.25p | 17.25p | 17.25p | 96160 |
20/09/2013 | 17.87p | 18.75p | 16.50p | 18.75p | 39225 |
19/09/2013 | 18.00p | 18.40p | 17.00p | 17.87p | 82702 |
18/09/2013 | 19.25p | 19.25p | 18.00p | 18.50p | 77265 |
17/09/2013 | 19.75p | 19.75p | 18.00p | 19.25p | 64996 |
16/09/2013 | 20.00p | 20.00p | 18.50p | 19.75p | 8000 |
13/09/2013 | 21.00p | 21.05p | 20.00p | 20.00p | 4825 |
12/09/2013 | 20.87p | 21.05p | 20.50p | 21.00p | 162918 |
11/09/2013 | 20.00p | 21.00p | 19.00p | 20.87p | 123268 |
10/09/2013 | 19.00p | 21.68p | 19.00p | 20.00p | 147435 |
09/09/2013 | 19.00p | 19.50p | 18.50p | 19.00p | 115292 |
06/09/2013 | 18.75p | 19.50p | 18.50p | 19.00p | 105000 |
05/09/2013 | 18.50p | 19.50p | 18.30p | 18.75p | 26980 |
04/09/2013 | 18.25p | 19.50p | 18.25p | 18.50p | 3978 |
03/09/2013 | 18.25p | 19.50p | 17.50p | 18.25p | 77719 |
02/09/2013 | 18.13p | 18.25p | 17.55p | 18.25p | 26620 |
30/08/2013 | 19.50p | 19.50p | 18.13p | 18.13p | 52813 |
29/08/2013 | 20.13p | 20.13p | 19.00p | 19.50p | 56623 |
28/08/2013 | 20.50p | 21.00p | 19.50p | 20.25p | 47695 |
27/08/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 43043 |
23/08/2013 | 21.00p | 22.00p | 20.00p | 20.50p | 146077 |
22/08/2013 | 19.37p | 22.25p | 19.37p | 21.00p | 222360 |
21/08/2013 | 18.63p | 20.25p | 17.50p | 19.25p | 83584 |
20/08/2013 | 18.63p | 18.63p | 17.30p | 18.63p | 1800 |
19/08/2013 | 18.63p | 18.63p | 17.30p | 18.63p | 1000 |
16/08/2013 | 18.63p | 18.63p | 17.29p | 18.63p | 109567 |
15/08/2013 | 19.75p | 20.00p | 18.00p | 18.63p | 69782 |
14/08/2013 | 19.00p | 20.90p | 18.93p | 20.00p | 134101 |
13/08/2013 | 18.88p | 19.00p | 18.00p | 19.00p | 216768 |
12/08/2013 | 19.75p | 19.75p | 18.00p | 18.88p | 35957 |
09/08/2013 | 20.50p | 20.50p | 19.15p | 19.37p | 38304 |
08/08/2013 | 18.00p | 23.78p | 17.50p | 20.50p | 982402 |
07/08/2013 | 16.88p | 18.25p | 16.88p | 18.00p | 79878 |
06/08/2013 | 16.88p | 17.13p | 16.37p | 16.88p | 0 |
05/08/2013 | 16.50p | 16.96p | 16.37p | 16.88p | 18365 |
02/08/2013 | 16.37p | 17.13p | 16.37p | 16.37p | 0 |
01/08/2013 | 17.13p | 17.13p | 16.37p | 16.37p | 7218 |
31/07/2013 | 17.13p | 17.26p | 16.75p | 17.13p | 40033 |
30/07/2013 | 17.38p | 17.38p | 16.75p | 17.13p | 5598 |
29/07/2013 | 16.88p | 17.40p | 16.75p | 17.38p | 89313 |
26/07/2013 | 17.63p | 17.63p | 16.88p | 16.88p | 30000 |
25/07/2013 | 18.75p | 18.75p | 17.50p | 17.63p | 67495 |
24/07/2013 | 18.38p | 18.75p | 17.89p | 18.75p | 1405 |
23/07/2013 | 19.88p | 20.47p | 17.66p | 18.38p | 94317 |
22/07/2013 | 19.00p | 21.36p | 18.75p | 19.88p | 351447 |
19/07/2013 | 17.25p | 18.78p | 17.00p | 18.75p | 230801 |
18/07/2013 | 16.88p | 17.25p | 16.88p | 17.25p | 102375 |
17/07/2013 | 17.25p | 17.25p | 16.50p | 16.88p | 20027 |
16/07/2013 | 15.50p | 17.40p | 15.50p | 17.25p | 184948 |
15/07/2013 | 15.88p | 16.00p | 15.05p | 15.50p | 26500 |
12/07/2013 | 16.75p | 16.75p | 15.88p | 15.88p | 96811 |
11/07/2013 | 15.88p | 16.93p | 15.88p | 16.75p | 241955 |
10/07/2013 | 15.25p | 18.00p | 15.25p | 15.88p | 369559 |
09/07/2013 | 14.38p | 15.27p | 14.25p | 15.25p | 65653 |
08/07/2013 | 15.50p | 15.50p | 14.25p | 14.38p | 88891 |
05/07/2013 | 15.88p | 15.90p | 15.00p | 15.50p | 97898 |
04/07/2013 | 16.13p | 16.13p | 15.80p | 15.88p | 63866 |
03/07/2013 | 16.50p | 16.50p | 16.00p | 16.13p | 22242 |
02/07/2013 | 16.25p | 16.50p | 16.00p | 16.00p | 282629 |
01/07/2013 | 15.75p | 16.25p | 15.75p | 16.25p | 87941 |
28/06/2013 | 15.75p | 16.00p | 15.50p | 15.75p | 83454 |
27/06/2013 | 16.75p | 16.98p | 15.41p | 15.75p | 153015 |
26/06/2013 | 18.00p | 18.00p | 15.63p | 16.75p | 115847 |
25/06/2013 | 17.25p | 18.25p | 17.25p | 18.00p | 62335 |
24/06/2013 | 18.25p | 18.75p | 17.00p | 17.50p | 105484 |
21/06/2013 | 19.50p | 19.50p | 18.04p | 18.25p | 39732 |
20/06/2013 | 19.50p | 20.40p | 19.50p | 19.50p | 30000 |
19/06/2013 | 19.50p | 19.95p | 18.10p | 19.50p | 10500 |
18/06/2013 | 20.38p | 20.38p | 18.38p | 19.50p | 24000 |
17/06/2013 | 20.38p | 20.83p | 19.50p | 20.38p | 101321 |
14/06/2013 | 20.50p | 21.00p | 19.00p | 20.38p | 231728 |
13/06/2013 | 21.50p | 21.50p | 20.04p | 21.00p | 37600 |
12/06/2013 | 23.00p | 23.00p | 21.00p | 21.50p | 17000 |
11/06/2013 | 23.00p | 23.00p | 22.00p | 23.00p | 5407 |
10/06/2013 | 22.00p | 23.00p | 22.00p | 23.00p | 54148 |
07/06/2013 | 22.50p | 22.50p | 21.00p | 22.00p | 35126 |
06/06/2013 | 21.50p | 22.50p | 21.50p | 22.50p | 222075 |
05/06/2013 | 24.50p | 25.00p | 21.00p | 21.50p | 60200 |
04/06/2013 | 24.50p | 24.50p | 24.00p | 24.50p | 3316 |
03/06/2013 | 25.00p | 25.50p | 24.00p | 24.50p | 100385 |
31/05/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 7843 |
30/05/2013 | 26.50p | 26.50p | 25.00p | 25.00p | 17307 |
29/05/2013 | 26.50p | 26.50p | 25.00p | 26.50p | 24000 |
28/05/2013 | 24.50p | 26.50p | 23.45p | 26.50p | 74512 |
24/05/2013 | 27.00p | 27.90p | 24.00p | 25.00p | 73034 |
23/05/2013 | 28.00p | 28.00p | 25.03p | 27.00p | 104691 |
22/05/2013 | 30.00p | 30.00p | 27.02p | 28.00p | 69808 |
21/05/2013 | 34.00p | 34.40p | 29.00p | 30.00p | 147058 |
20/05/2013 | 28.50p | 34.00p | 27.00p | 34.00p | 247744 |
17/05/2013 | 31.00p | 32.00p | 26.70p | 28.50p | 591241 |
16/05/2013 | 36.50p | 36.50p | 30.60p | 32.00p | 129554 |
15/05/2013 | 36.00p | 37.60p | 34.20p | 36.50p | 37933 |
14/05/2013 | 40.50p | 43.00p | 34.00p | 36.00p | 261662 |
13/05/2013 | 39.50p | 49.11p | 38.00p | 40.50p | 879058 |
10/05/2013 | 31.00p | 47.00p | 30.50p | 38.00p | 886688 |
09/05/2013 | 30.00p | 32.50p | 30.00p | 31.00p | 97285 |
08/05/2013 | 27.00p | 30.50p | 27.00p | 29.00p | 29922 |
07/05/2013 | 26.00p | 27.70p | 26.00p | 27.00p | 24430 |
03/05/2013 | 26.00p | 26.00p | 25.66p | 26.00p | 6000 |
02/05/2013 | 25.50p | 26.40p | 25.00p | 26.00p | 18602 |
01/05/2013 | 25.50p | 26.50p | 24.15p | 25.50p | 0 |
30/04/2013 | 25.50p | 26.50p | 24.15p | 25.50p | 124576 |
29/04/2013 | 28.00p | 29.00p | 24.00p | 25.50p | 164655 |
26/04/2013 | 29.00p | 29.00p | 26.44p | 28.00p | 150358 |
25/04/2013 | 26.00p | 30.80p | 25.50p | 29.00p | 264286 |
24/04/2013 | 26.00p | 26.00p | 25.22p | 25.50p | 45842 |
23/04/2013 | 26.50p | 28.00p | 25.60p | 26.00p | 192982 |
22/04/2013 | 28.75p | 28.75p | 25.50p | 26.50p | 96480 |
19/04/2013 | 30.00p | 31.00p | 27.40p | 28.75p | 59473 |
18/04/2013 | 32.00p | 33.37p | 28.60p | 30.00p | 162241 |
17/04/2013 | 30.00p | 35.00p | 30.00p | 32.00p | 896588 |
16/04/2013 | 24.00p | 33.35p | 24.00p | 32.00p | 1489485 |
15/04/2013 | 22.25p | 24.00p | 21.00p | 24.00p | 394663 |
12/04/2013 | 26.75p | 26.75p | 19.50p | 21.00p | 1250784 |
11/04/2013 | 29.25p | 30.00p | 27.08p | 27.75p | 908406 |
10/04/2013 | 33.25p | 33.25p | 27.25p | 28.50p | 1406886 |
09/04/2013 | 31.25p | 37.00p | 31.10p | 33.25p | 1393369 |
08/04/2013 | 21.00p | 34.00p | 21.00p | 32.00p | 1179108 |
05/04/2013 | 21.75p | 23.00p | 20.50p | 21.50p | 315776 |
04/04/2013 | 21.00p | 23.00p | 20.25p | 21.75p | 915042 |
03/04/2013 | 21.75p | 22.38p | 20.00p | 21.25p | 705187 |
02/04/2013 | 21.88p | 23.50p | 20.50p | 21.00p | 339607 |
28/03/2013 | 18.25p | 25.13p | 18.00p | 21.88p | 796892 |
27/03/2013 | 15.88p | 19.25p | 15.88p | 18.50p | 544076 |
26/03/2013 | 12.75p | 18.00p | 12.75p | 15.88p | 857067 |
25/03/2013 | 10.38p | 13.50p | 10.38p | 13.00p | 650637 |
22/03/2013 | 10.25p | 11.50p | 10.25p | 10.38p | 208198 |
21/03/2013 | 9.50p | 11.25p | 9.45p | 10.50p | 218499 |
20/03/2013 | 9.00p | 9.98p | 9.00p | 9.50p | 87579 |
19/03/2013 | 9.00p | 9.70p | 8.00p | 9.00p | 0 |
18/03/2013 | 8.88p | 9.70p | 8.00p | 9.00p | 6086 |
15/03/2013 | 8.75p | 9.70p | 8.30p | 9.00p | 8517 |
14/03/2013 | 8.75p | 8.75p | 8.05p | 8.75p | 71320 |
13/03/2013 | 8.75p | 8.75p | 8.05p | 8.75p | 9070 |
12/03/2013 | 8.75p | 9.31p | 8.75p | 8.75p | 0 |
11/03/2013 | 8.90p | 9.31p | 8.75p | 9.20p | 72356 |
08/03/2013 | 8.76p | 8.76p | 7.90p | 8.75p | 314680 |
07/03/2013 | 9.00p | 9.00p | 9.00p | 9.00p | 255 |
06/03/2013 | 8.33p | 9.00p | 8.33p | 9.00p | 9434 |
05/03/2013 | 7.85p | 9.00p | 7.85p | 9.00p | 9230 |
04/03/2013 | 7.85p | 9.00p | 7.85p | 9.00p | 787 |
01/03/2013 | 8.30p | 8.75p | 8.30p | 8.75p | 10000 |
28/02/2013 | 8.25p | 8.73p | 8.25p | 8.73p | 57200 |
27/02/2013 | 8.30p | 9.01p | 8.30p | 8.73p | 7000 |
26/02/2013 | 8.25p | 8.73p | 8.25p | 8.73p | 6400 |
25/02/2013 | 8.25p | 8.73p | 8.25p | 8.73p | 27472 |
22/02/2013 | 7.75p | 8.73p | 7.75p | 8.73p | 26388 |
21/02/2013 | 8.90p | 8.90p | 8.73p | 8.73p | 20842 |
20/02/2013 | 7.82p | 8.73p | 7.75p | 8.73p | 10356 |
19/02/2013 | 8.25p | 8.73p | 7.82p | 8.73p | 305736 |
18/02/2013 | 7.80p | 8.73p | 7.80p | 8.73p | 41214 |
15/02/2013 | 8.70p | 8.70p | 8.63p | 8.63p | 24000 |
14/02/2013 | 7.85p | 8.63p | 7.85p | 8.63p | 41000 |
13/02/2013 | 7.85p | 9.01p | 7.85p | 8.38p | 29692 |
12/02/2013 | 7.82p | 8.48p | 7.82p | 8.48p | 9400 |
11/02/2013 | 7.80p | 9.20p | 7.80p | 8.48p | 7536 |
08/02/2013 | 8.35p | 9.40p | 8.35p | 9.03p | 8829 |
07/02/2013 | 8.76p | 9.62p | 8.74p | 8.75p | 998189 |
06/02/2013 | 8.75p | 9.07p | 8.74p | 8.75p | 1520000 |
*Close Price adjusted for both dividends and splits