Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2015 | 13.80p | 13.80p | 13.53p | 13.80p | 3253 |
22/09/2015 | 13.92p | 14.22p | 13.80p | 13.80p | 15082 |
21/09/2015 | 13.68p | 13.92p | 13.45p | 13.68p | 16622 |
18/09/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 16730 |
17/09/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
16/09/2015 | 13.68p | 13.87p | 13.48p | 13.68p | 26576 |
15/09/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
14/09/2015 | 13.68p | 13.82p | 13.43p | 13.68p | 3100 |
11/09/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
10/09/2015 | 13.68p | 13.82p | 13.68p | 13.68p | 5424 |
09/09/2015 | 13.68p | 13.68p | 13.43p | 13.68p | 5350 |
08/09/2015 | 13.43p | 13.92p | 13.07p | 13.68p | 212378 |
07/09/2015 | 12.56p | 13.43p | 12.56p | 13.43p | 68711 |
04/09/2015 | 10.44p | 13.63p | 10.44p | 12.56p | 512985 |
03/09/2015 | 10.44p | 10.69p | 10.19p | 10.44p | 107682 |
02/09/2015 | 10.44p | 10.64p | 10.44p | 10.44p | 20109 |
01/09/2015 | 10.44p | 10.69p | 10.07p | 10.44p | 33756 |
28/08/2015 | 10.57p | 10.74p | 10.07p | 10.44p | 109190 |
27/08/2015 | 10.57p | 10.57p | 10.57p | 10.57p | 0 |
26/08/2015 | 10.57p | 10.57p | 10.32p | 10.57p | 6033 |
25/08/2015 | 10.57p | 10.57p | 10.57p | 10.57p | 0 |
24/08/2015 | 10.57p | 10.57p | 10.57p | 10.57p | 0 |
21/08/2015 | 10.57p | 10.57p | 10.57p | 10.57p | 0 |
20/08/2015 | 10.44p | 10.57p | 10.44p | 10.57p | 0 |
19/08/2015 | 10.44p | 10.94p | 10.44p | 10.44p | 1810 |
18/08/2015 | 10.44p | 10.44p | 10.07p | 10.44p | 1183 |
17/08/2015 | 10.44p | 10.44p | 10.44p | 10.44p | 0 |
14/08/2015 | 10.44p | 10.44p | 10.44p | 10.44p | 0 |
13/08/2015 | 10.44p | 10.44p | 10.07p | 10.44p | 7469 |
12/08/2015 | 10.44p | 10.44p | 10.07p | 10.44p | 150815 |
11/08/2015 | 10.44p | 10.44p | 10.44p | 10.44p | 0 |
10/08/2015 | 10.19p | 10.44p | 9.94p | 10.44p | 653566 |
07/08/2015 | 10.19p | 10.32p | 10.19p | 10.19p | 251359 |
06/08/2015 | 10.19p | 10.19p | 10.19p | 10.19p | 0 |
05/08/2015 | 10.19p | 10.19p | 10.19p | 10.19p | 0 |
04/08/2015 | 10.44p | 10.44p | 9.95p | 10.19p | 398768 |
03/08/2015 | 10.44p | 10.44p | 10.36p | 10.44p | 50272 |
31/07/2015 | 10.44p | 10.74p | 9.95p | 10.44p | 149606 |
30/07/2015 | 10.44p | 10.69p | 9.70p | 10.44p | 145788 |
29/07/2015 | 10.57p | 10.94p | 10.29p | 10.57p | 251359 |
28/07/2015 | 10.57p | 10.60p | 10.57p | 10.57p | 382067 |
27/07/2015 | 12.06p | 12.06p | 9.95p | 10.57p | 658560 |
24/07/2015 | 12.06p | 12.07p | 11.31p | 12.06p | 301630 |
23/07/2015 | 12.18p | 12.22p | 11.44p | 12.06p | 245661 |
22/07/2015 | 12.56p | 12.56p | 12.18p | 12.18p | 216168 |
21/07/2015 | 12.68p | 12.68p | 11.68p | 12.56p | 70380 |
20/07/2015 | 12.68p | 12.93p | 12.53p | 12.68p | 251359 |
17/07/2015 | 12.68p | 12.93p | 12.68p | 12.68p | 16087 |
16/07/2015 | 12.93p | 12.93p | 12.53p | 12.68p | 512772 |
15/07/2015 | 13.18p | 13.43p | 12.43p | 12.93p | 4351 |
14/07/2015 | 13.18p | 13.18p | 13.18p | 13.18p | 0 |
13/07/2015 | 13.18p | 13.43p | 12.93p | 13.18p | 0 |
10/07/2015 | 13.18p | 13.18p | 13.18p | 13.18p | 0 |
09/07/2015 | 13.18p | 13.18p | 12.43p | 13.18p | 20850 |
08/07/2015 | 13.18p | 13.18p | 12.43p | 13.18p | 11730 |
07/07/2015 | 13.43p | 13.43p | 12.43p | 13.18p | 10054 |
06/07/2015 | 13.43p | 13.43p | 13.18p | 13.43p | 0 |
03/07/2015 | 13.43p | 13.82p | 13.43p | 13.43p | 28655 |
02/07/2015 | 13.43p | 13.43p | 12.43p | 13.43p | 45 |
01/07/2015 | 13.43p | 13.68p | 13.43p | 13.43p | 30 |
30/06/2015 | 13.43p | 13.43p | 12.43p | 13.43p | 5027 |
29/06/2015 | 13.68p | 13.68p | 12.43p | 13.43p | 5178 |
26/06/2015 | 13.68p | 13.68p | 12.93p | 13.68p | 5 |
25/06/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
24/06/2015 | 13.68p | 13.92p | 12.98p | 13.68p | 27133 |
23/06/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
22/06/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
19/06/2015 | 13.68p | 13.92p | 13.68p | 13.68p | 7144 |
18/06/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
17/06/2015 | 13.68p | 13.92p | 13.43p | 13.68p | 0 |
16/06/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
15/06/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
12/06/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
11/06/2015 | 13.68p | 13.68p | 13.43p | 13.68p | 0 |
10/06/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
09/06/2015 | 13.68p | 13.68p | 13.23p | 13.68p | 75408 |
08/06/2015 | 13.18p | 13.92p | 13.18p | 13.68p | 451573 |
05/06/2015 | 13.18p | 13.18p | 13.18p | 13.18p | 0 |
04/06/2015 | 13.18p | 13.18p | 12.48p | 13.18p | 1984 |
03/06/2015 | 13.18p | 13.18p | 13.18p | 13.18p | 0 |
02/06/2015 | 13.18p | 13.18p | 13.18p | 13.18p | 0 |
01/06/2015 | 13.18p | 13.18p | 12.68p | 13.18p | 150815 |
29/05/2015 | 13.18p | 13.18p | 13.18p | 13.18p | 0 |
28/05/2015 | 13.18p | 13.18p | 12.93p | 13.18p | 201087 |
27/05/2015 | 13.18p | 13.18p | 12.48p | 13.18p | 2380 |
26/05/2015 | 13.18p | 13.18p | 12.93p | 13.18p | 301630 |
22/05/2015 | 13.18p | 13.18p | 13.18p | 13.18p | 0 |
21/05/2015 | 13.68p | 13.68p | 12.48p | 13.18p | 17387 |
20/05/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
19/05/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
18/05/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
15/05/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
14/05/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
13/05/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
12/05/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
11/05/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
08/05/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
07/05/2015 | 13.68p | 13.68p | 12.93p | 13.68p | 8731 |
06/05/2015 | 13.68p | 13.68p | 13.44p | 13.68p | 4837 |
05/05/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
01/05/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 804 |
30/04/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
29/04/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
28/04/2015 | 13.68p | 13.92p | 13.68p | 13.68p | 0 |
27/04/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
24/04/2015 | 13.68p | 13.68p | 13.08p | 13.68p | 4985 |
23/04/2015 | 13.68p | 13.68p | 13.08p | 13.68p | 933 |
22/04/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
21/04/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
20/04/2015 | 13.68p | 13.92p | 13.68p | 13.68p | 0 |
17/04/2015 | 13.68p | 13.68p | 13.68p | 13.68p | 0 |
16/04/2015 | 13.68p | 13.68p | 13.18p | 13.68p | 5585 |
15/04/2015 | 13.68p | 14.17p | 13.11p | 13.68p | 22822 |
14/04/2015 | 12.93p | 12.93p | 12.93p | 12.93p | 0 |
13/04/2015 | 12.93p | 12.93p | 12.93p | 12.93p | 208743 |
10/04/2015 | 12.93p | 13.18p | 11.94p | 12.93p | 273363 |
09/04/2015 | 12.93p | 13.92p | 11.94p | 12.93p | 122967 |
08/04/2015 | 12.93p | 13.52p | 12.93p | 12.93p | 62968 |
07/04/2015 | 12.93p | 13.92p | 12.33p | 12.93p | 419917 |
02/04/2015 | 11.44p | 12.87p | 11.27p | 12.43p | 1099176 |
01/04/2015 | 11.19p | 11.94p | 11.19p | 11.44p | 324063 |
31/03/2015 | 11.19p | 11.44p | 11.19p | 11.19p | 409715 |
30/03/2015 | 11.19p | 11.44p | 11.19p | 11.19p | 144280 |
27/03/2015 | 11.31p | 11.44p | 11.04p | 11.19p | 94260 |
26/03/2015 | 11.44p | 11.94p | 11.09p | 11.31p | 45002 |
25/03/2015 | 12.18p | 12.93p | 11.44p | 12.43p | 265585 |
24/03/2015 | 12.43p | 12.68p | 11.94p | 12.18p | 79253 |
23/03/2015 | 12.43p | 12.78p | 12.43p | 12.43p | 201087 |
20/03/2015 | 12.43p | 12.68p | 12.43p | 12.43p | 10054 |
19/03/2015 | 12.43p | 12.78p | 12.13p | 12.43p | 77842 |
18/03/2015 | 12.43p | 12.43p | 11.44p | 12.43p | 50272 |
17/03/2015 | 12.43p | 12.43p | 12.43p | 12.43p | 100543 |
16/03/2015 | 12.43p | 12.43p | 12.43p | 12.43p | 0 |
13/03/2015 | 12.43p | 12.68p | 11.94p | 12.43p | 13736 |
12/03/2015 | 12.43p | 12.43p | 12.43p | 12.43p | 0 |
11/03/2015 | 12.43p | 12.68p | 12.43p | 12.43p | 2514 |
10/03/2015 | 12.43p | 12.93p | 12.43p | 12.43p | 50272 |
09/03/2015 | 12.43p | 12.43p | 12.43p | 12.43p | 0 |
06/03/2015 | 12.43p | 12.43p | 12.43p | 12.43p | 0 |
05/03/2015 | 12.43p | 12.93p | 12.43p | 12.43p | 1144 |
04/03/2015 | 12.68p | 12.68p | 12.03p | 12.43p | 1123 |
03/03/2015 | 12.93p | 12.93p | 12.93p | 12.93p | 0 |
02/03/2015 | 12.93p | 13.38p | 12.93p | 12.93p | 5027 |
27/02/2015 | 12.93p | 13.82p | 12.93p | 12.93p | 60326 |
26/02/2015 | 12.93p | 13.05p | 12.93p | 12.93p | 2010870 |
25/02/2015 | 12.93p | 12.93p | 11.94p | 12.93p | 1005 |
24/02/2015 | 12.93p | 12.93p | 12.14p | 12.93p | 6001 |
23/02/2015 | 12.93p | 12.93p | 12.14p | 12.93p | 327 |
20/02/2015 | 12.93p | 12.93p | 12.93p | 12.93p | 0 |
19/02/2015 | 12.93p | 12.93p | 12.13p | 12.93p | 8615 |
18/02/2015 | 12.93p | 12.93p | 12.13p | 12.93p | 894 |
17/02/2015 | 12.43p | 12.93p | 12.43p | 12.93p | 0 |
16/02/2015 | 12.43p | 12.43p | 12.43p | 12.43p | 0 |
13/02/2015 | 12.43p | 12.43p | 12.43p | 12.43p | 0 |
12/02/2015 | 12.43p | 12.43p | 12.43p | 12.43p | 0 |
11/02/2015 | 12.43p | 12.43p | 12.43p | 12.43p | 0 |
10/02/2015 | 12.43p | 12.43p | 12.43p | 12.43p | 0 |
09/02/2015 | 12.43p | 12.43p | 12.03p | 12.43p | 2011 |
06/02/2015 | 12.43p | 12.43p | 12.03p | 12.43p | 4022 |
05/02/2015 | 10.94p | 12.93p | 10.94p | 12.43p | 445730 |
04/02/2015 | 14.92p | 14.92p | 14.00p | 14.92p | 26981 |
03/02/2015 | 14.92p | 14.92p | 13.92p | 14.92p | 1339 |
02/02/2015 | 14.92p | 14.92p | 13.92p | 14.92p | 8829 |
30/01/2015 | 14.92p | 14.92p | 14.92p | 14.92p | 0 |
29/01/2015 | 14.92p | 14.92p | 14.92p | 14.92p | 0 |
28/01/2015 | 14.92p | 15.91p | 14.92p | 14.92p | 0 |
27/01/2015 | 14.92p | 14.92p | 14.24p | 14.92p | 2732 |
26/01/2015 | 15.42p | 15.42p | 14.24p | 14.92p | 155379 |
23/01/2015 | 15.42p | 15.42p | 15.42p | 15.42p | 0 |
22/01/2015 | 15.42p | 15.42p | 15.42p | 15.42p | 0 |
21/01/2015 | 15.42p | 15.42p | 14.92p | 15.42p | 871 |
20/01/2015 | 15.42p | 15.42p | 15.42p | 15.42p | 0 |
19/01/2015 | 15.42p | 15.66p | 15.42p | 15.42p | 319 |
16/01/2015 | 15.42p | 15.42p | 15.42p | 15.42p | 0 |
15/01/2015 | 15.42p | 15.42p | 15.42p | 15.42p | 0 |
14/01/2015 | 15.42p | 15.42p | 15.42p | 15.42p | 0 |
13/01/2015 | 15.42p | 15.42p | 15.42p | 15.42p | 0 |
12/01/2015 | 15.42p | 15.42p | 14.92p | 15.42p | 2097 |
09/01/2015 | 15.42p | 15.42p | 14.92p | 15.42p | 6033 |
08/01/2015 | 15.42p | 15.42p | 14.92p | 15.42p | 5027 |
07/01/2015 | 15.42p | 15.66p | 14.92p | 15.42p | 6022 |
06/01/2015 | 15.42p | 15.42p | 15.42p | 15.42p | 0 |
05/01/2015 | 15.42p | 15.42p | 14.92p | 15.42p | 15082 |
02/01/2015 | 15.42p | 15.42p | 14.92p | 15.42p | 526 |
31/12/2014 | 15.42p | 15.86p | 14.92p | 15.42p | 13256 |
30/12/2014 | 15.42p | 15.42p | 15.22p | 15.42p | 16308 |
29/12/2014 | 15.42p | 15.86p | 15.42p | 15.42p | 86908 |
24/12/2014 | 15.42p | 15.42p | 15.17p | 15.42p | 226223 |
23/12/2014 | 15.42p | 15.42p | 14.92p | 15.42p | 60326 |
22/12/2014 | 15.42p | 15.42p | 15.42p | 15.42p | 0 |
19/12/2014 | 15.42p | 15.42p | 14.42p | 15.42p | 0 |
18/12/2014 | 15.42p | 15.91p | 15.42p | 15.42p | 3068 |
17/12/2014 | 14.67p | 15.29p | 14.52p | 15.29p | 159739 |
16/12/2014 | 14.67p | 14.92p | 14.62p | 14.67p | 108084 |
15/12/2014 | 13.68p | 14.67p | 13.68p | 14.67p | 91013 |
12/12/2014 | 13.18p | 13.92p | 13.18p | 13.68p | 85462 |
11/12/2014 | 13.18p | 13.92p | 12.73p | 13.18p | 32585 |
10/12/2014 | 13.18p | 13.68p | 12.53p | 13.18p | 65052 |
09/12/2014 | 13.18p | 13.28p | 12.51p | 13.18p | 20242 |
08/12/2014 | 13.18p | 13.92p | 12.43p | 13.18p | 28373 |
*Close Price adjusted for both dividends and splits