Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/02/2014 | 16.16p | 16.41p | 15.61p | 16.16p | 98138 |
13/02/2014 | 16.16p | 16.16p | 15.61p | 16.16p | 8043 |
12/02/2014 | 16.41p | 16.41p | 15.61p | 16.16p | 214522 |
11/02/2014 | 16.41p | 16.41p | 15.64p | 16.41p | 109777 |
10/02/2014 | 16.66p | 16.66p | 15.52p | 16.41p | 12122 |
07/02/2014 | 16.66p | 17.41p | 15.91p | 16.66p | 15886 |
06/02/2014 | 16.66p | 16.66p | 15.91p | 16.66p | 17931 |
05/02/2014 | 16.66p | 16.96p | 15.91p | 16.66p | 0 |
04/02/2014 | 16.78p | 16.96p | 15.91p | 16.66p | 49812 |
03/02/2014 | 16.78p | 16.78p | 15.91p | 16.78p | 14076 |
31/01/2014 | 17.16p | 17.16p | 15.91p | 16.78p | 143539 |
30/01/2014 | 17.90p | 17.90p | 16.41p | 17.16p | 54862 |
29/01/2014 | 17.90p | 17.90p | 17.06p | 17.90p | 12929 |
28/01/2014 | 17.90p | 18.15p | 17.03p | 17.90p | 27866 |
27/01/2014 | 18.15p | 18.15p | 17.58p | 17.90p | 87253 |
24/01/2014 | 18.15p | 18.80p | 17.60p | 18.15p | 89589 |
23/01/2014 | 18.15p | 18.15p | 17.58p | 18.15p | 10054 |
22/01/2014 | 18.40p | 18.80p | 18.15p | 18.15p | 17621 |
21/01/2014 | 20.89p | 21.58p | 16.41p | 18.40p | 681761 |
20/01/2014 | 18.77p | 21.38p | 18.77p | 20.89p | 107267 |
17/01/2014 | 18.52p | 19.15p | 18.40p | 18.77p | 78349 |
16/01/2014 | 18.52p | 18.52p | 18.30p | 18.52p | 17910 |
15/01/2014 | 18.52p | 18.90p | 18.30p | 18.52p | 27750 |
14/01/2014 | 18.52p | 18.52p | 18.15p | 18.52p | 19295 |
13/01/2014 | 18.52p | 18.52p | 18.00p | 18.52p | 5279 |
10/01/2014 | 18.52p | 18.52p | 18.00p | 18.52p | 38906 |
09/01/2014 | 18.52p | 18.52p | 18.00p | 18.52p | 11729 |
08/01/2014 | 17.90p | 19.15p | 17.41p | 18.52p | 106922 |
07/01/2014 | 17.90p | 18.90p | 17.17p | 17.90p | 24204 |
06/01/2014 | 17.90p | 18.60p | 17.17p | 17.90p | 98324 |
03/01/2014 | 17.90p | 17.90p | 17.17p | 17.90p | 1092 |
02/01/2014 | 17.65p | 17.90p | 17.08p | 17.90p | 25746 |
31/12/2013 | 17.65p | 18.10p | 17.08p | 17.65p | 36196 |
30/12/2013 | 17.65p | 18.10p | 17.06p | 17.65p | 42599 |
27/12/2013 | 17.65p | 17.65p | 17.06p | 17.65p | 68370 |
24/12/2013 | 17.65p | 18.39p | 17.06p | 17.65p | 0 |
23/12/2013 | 17.65p | 18.39p | 17.06p | 17.65p | 34012 |
20/12/2013 | 17.41p | 18.30p | 16.91p | 17.65p | 42731 |
19/12/2013 | 17.41p | 18.30p | 16.91p | 17.41p | 46111 |
18/12/2013 | 17.65p | 17.65p | 16.91p | 17.41p | 20711 |
17/12/2013 | 17.41p | 17.90p | 16.54p | 17.41p | 0 |
16/12/2013 | 17.16p | 17.41p | 16.91p | 17.41p | 29396 |
13/12/2013 | 17.03p | 17.90p | 16.90p | 17.16p | 25705 |
12/12/2013 | 17.03p | 17.03p | 16.75p | 17.03p | 8653 |
11/12/2013 | 17.28p | 17.41p | 16.41p | 17.41p | 53801 |
10/12/2013 | 17.16p | 17.59p | 16.76p | 17.28p | 58989 |
09/12/2013 | 17.41p | 17.85p | 16.66p | 17.16p | 101333 |
06/12/2013 | 17.28p | 17.90p | 16.29p | 17.41p | 191734 |
05/12/2013 | 17.53p | 17.54p | 16.41p | 17.28p | 32292 |
04/12/2013 | 17.90p | 18.05p | 17.41p | 17.53p | 26311 |
03/12/2013 | 18.40p | 18.50p | 17.41p | 17.90p | 101245 |
02/12/2013 | 18.40p | 19.10p | 17.41p | 18.40p | 83457 |
29/11/2013 | 18.40p | 18.80p | 17.50p | 18.40p | 58218 |
28/11/2013 | 17.90p | 18.40p | 17.03p | 18.15p | 51395 |
27/11/2013 | 17.65p | 17.90p | 16.91p | 17.90p | 97079 |
26/11/2013 | 17.65p | 17.65p | 16.91p | 17.65p | 21049 |
25/11/2013 | 17.65p | 17.80p | 16.91p | 17.65p | 13178 |
22/11/2013 | 18.15p | 18.15p | 16.91p | 17.65p | 33821 |
21/11/2013 | 18.90p | 18.90p | 17.01p | 18.15p | 127417 |
20/11/2013 | 18.90p | 18.90p | 17.95p | 18.90p | 16739 |
19/11/2013 | 19.15p | 19.30p | 18.15p | 18.90p | 45269 |
18/11/2013 | 18.77p | 18.80p | 17.90p | 18.65p | 123126 |
15/11/2013 | 19.15p | 19.15p | 17.90p | 18.77p | 131926 |
14/11/2013 | 19.64p | 19.64p | 18.44p | 19.15p | 78436 |
13/11/2013 | 19.64p | 20.24p | 19.44p | 19.64p | 126008 |
12/11/2013 | 19.39p | 19.64p | 18.45p | 19.64p | 73206 |
11/11/2013 | 19.64p | 19.89p | 18.45p | 19.39p | 80409 |
08/11/2013 | 19.64p | 19.89p | 19.10p | 19.64p | 60165 |
07/11/2013 | 20.14p | 20.39p | 17.90p | 19.64p | 261228 |
06/11/2013 | 20.14p | 20.14p | 19.39p | 20.14p | 25700 |
05/11/2013 | 21.14p | 21.88p | 18.40p | 20.14p | 634780 |
04/11/2013 | 20.64p | 22.48p | 19.99p | 21.01p | 392797 |
01/11/2013 | 18.40p | 22.28p | 18.40p | 20.39p | 1129862 |
31/10/2013 | 17.28p | 19.69p | 17.28p | 18.40p | 908520 |
30/10/2013 | 17.41p | 17.65p | 17.21p | 17.28p | 162585 |
29/10/2013 | 17.28p | 17.70p | 16.25p | 17.41p | 444185 |
28/10/2013 | 17.28p | 17.33p | 16.56p | 17.28p | 125737 |
25/10/2013 | 16.16p | 17.88p | 15.42p | 17.28p | 340224 |
24/10/2013 | 16.41p | 16.41p | 15.42p | 16.16p | 132432 |
23/10/2013 | 17.28p | 17.28p | 15.42p | 16.41p | 206465 |
22/10/2013 | 17.16p | 18.15p | 16.04p | 17.28p | 1107017 |
21/10/2013 | 15.54p | 17.70p | 15.54p | 17.16p | 1147196 |
18/10/2013 | 15.42p | 16.41p | 14.54p | 15.54p | 544465 |
17/10/2013 | 15.42p | 15.91p | 14.67p | 15.54p | 228832 |
16/10/2013 | 15.91p | 15.91p | 14.62p | 15.42p | 95020 |
15/10/2013 | 15.91p | 16.09p | 15.42p | 15.91p | 72306 |
14/10/2013 | 15.91p | 16.41p | 15.62p | 15.91p | 199060 |
11/10/2013 | 15.91p | 16.11p | 15.62p | 15.91p | 29198 |
10/10/2013 | 15.42p | 16.41p | 15.42p | 15.91p | 231820 |
09/10/2013 | 15.42p | 15.69p | 14.57p | 15.42p | 38766 |
08/10/2013 | 15.66p | 16.19p | 15.22p | 15.42p | 99927 |
07/10/2013 | 15.17p | 16.11p | 15.02p | 15.66p | 43142 |
04/10/2013 | 16.16p | 16.31p | 14.42p | 15.17p | 185539 |
03/10/2013 | 16.16p | 16.40p | 15.42p | 16.16p | 11063 |
02/10/2013 | 17.16p | 17.41p | 15.42p | 16.16p | 64070 |
01/10/2013 | 16.66p | 17.16p | 16.16p | 17.16p | 71571 |
30/09/2013 | 17.53p | 17.53p | 15.91p | 16.66p | 204473 |
27/09/2013 | 18.65p | 18.65p | 16.57p | 17.53p | 175713 |
26/09/2013 | 18.65p | 19.89p | 17.90p | 18.65p | 252685 |
25/09/2013 | 17.90p | 21.88p | 17.70p | 18.65p | 438270 |
24/09/2013 | 15.29p | 21.38p | 15.29p | 17.65p | 1850840 |
23/09/2013 | 13.92p | 16.41p | 13.65p | 15.29p | 577016 |
20/09/2013 | 13.05p | 14.32p | 12.48p | 13.92p | 465388 |
19/09/2013 | 12.68p | 13.33p | 11.94p | 13.05p | 3331438 |
18/09/2013 | 12.68p | 12.83p | 12.01p | 12.68p | 103890 |
17/09/2013 | 14.05p | 14.42p | 11.79p | 12.68p | 1005337 |
16/09/2013 | 14.30p | 14.62p | 13.61p | 14.05p | 266611 |
13/09/2013 | 14.30p | 14.62p | 14.02p | 14.30p | 66433 |
12/09/2013 | 14.55p | 14.62p | 13.70p | 14.30p | 323799 |
11/09/2013 | 14.79p | 14.79p | 14.22p | 14.55p | 62369 |
10/09/2013 | 14.92p | 15.04p | 14.17p | 14.79p | 160728 |
09/09/2013 | 14.30p | 15.29p | 14.17p | 14.92p | 587429 |
06/09/2013 | 13.92p | 14.82p | 13.68p | 14.30p | 295993 |
05/09/2013 | 13.43p | 14.57p | 13.43p | 13.92p | 1172248 |
04/09/2013 | 12.68p | 13.92p | 12.44p | 13.43p | 370537 |
03/09/2013 | 12.68p | 12.68p | 11.94p | 12.68p | 0 |
02/09/2013 | 12.68p | 12.68p | 11.94p | 12.68p | 10054 |
30/08/2013 | 12.68p | 12.81p | 11.56p | 12.68p | 0 |
29/08/2013 | 12.81p | 12.81p | 11.56p | 12.68p | 19103 |
28/08/2013 | 12.81p | 14.05p | 12.43p | 12.81p | 0 |
27/08/2013 | 14.05p | 14.05p | 12.43p | 12.81p | 1446993 |
23/08/2013 | 14.17p | 14.17p | 13.43p | 14.05p | 42832 |
22/08/2013 | 14.17p | 14.17p | 14.14p | 14.17p | 20975 |
21/08/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 2514 |
20/08/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 11261 |
19/08/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 10054 |
16/08/2013 | 14.17p | 14.17p | 14.14p | 14.17p | 27381 |
15/08/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 0 |
14/08/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 43731 |
13/08/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 18260 |
12/08/2013 | 14.17p | 14.17p | 14.17p | 14.17p | 10054 |
09/08/2013 | 14.17p | 14.18p | 13.95p | 14.17p | 17633 |
08/08/2013 | 14.17p | 14.92p | 13.95p | 14.17p | 0 |
07/08/2013 | 14.17p | 14.92p | 13.95p | 14.92p | 24166 |
06/08/2013 | 14.17p | 14.17p | 13.97p | 14.17p | 74770 |
05/08/2013 | 14.17p | 14.18p | 13.95p | 14.17p | 29262 |
02/08/2013 | 14.17p | 14.17p | 14.17p | 14.17p | 50272 |
01/08/2013 | 14.17p | 14.18p | 13.92p | 14.17p | 0 |
31/07/2013 | 14.17p | 14.18p | 13.92p | 14.17p | 91696 |
30/07/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 0 |
29/07/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 0 |
26/07/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 20109 |
25/07/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 1810625 |
24/07/2013 | 14.17p | 14.17p | 13.43p | 14.17p | 0 |
23/07/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 54293 |
22/07/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 2145 |
19/07/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 0 |
18/07/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 251359 |
17/07/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 1959 |
16/07/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 5518 |
15/07/2013 | 13.43p | 14.26p | 13.20p | 14.17p | 170246 |
12/07/2013 | 13.43p | 13.43p | 12.93p | 13.43p | 1188 |
11/07/2013 | 13.43p | 13.92p | 12.43p | 13.43p | 0 |
10/07/2013 | 13.92p | 13.92p | 12.43p | 13.43p | 48965 |
09/07/2013 | 13.92p | 13.92p | 12.93p | 13.92p | 10162 |
08/07/2013 | 13.92p | 13.92p | 12.93p | 13.92p | 2284 |
05/07/2013 | 13.92p | 13.92p | 12.93p | 13.92p | 0 |
04/07/2013 | 13.92p | 13.92p | 12.93p | 13.92p | 10054 |
03/07/2013 | 13.92p | 13.92p | 12.93p | 13.92p | 5585 |
02/07/2013 | 13.92p | 13.92p | 12.93p | 13.92p | 10670 |
01/07/2013 | 13.92p | 14.17p | 12.93p | 13.92p | 0 |
28/06/2013 | 14.17p | 14.17p | 12.93p | 13.92p | 11323 |
27/06/2013 | 14.17p | 14.17p | 13.43p | 14.17p | 0 |
26/06/2013 | 14.17p | 14.17p | 13.43p | 14.17p | 0 |
25/06/2013 | 14.17p | 14.17p | 13.43p | 14.17p | 3519 |
24/06/2013 | 14.17p | 14.42p | 13.92p | 14.17p | 0 |
21/06/2013 | 14.17p | 14.42p | 13.92p | 14.17p | 0 |
20/06/2013 | 14.17p | 14.42p | 13.92p | 14.17p | 0 |
19/06/2013 | 14.42p | 14.42p | 13.92p | 14.17p | 452 |
18/06/2013 | 14.42p | 14.42p | 13.92p | 14.42p | 5376 |
17/06/2013 | 14.42p | 14.42p | 14.07p | 14.42p | 17553 |
14/06/2013 | 14.42p | 14.42p | 14.07p | 14.42p | 0 |
13/06/2013 | 14.42p | 14.42p | 14.07p | 14.42p | 11060 |
12/06/2013 | 14.42p | 14.93p | 14.17p | 14.42p | 268530 |
11/06/2013 | 14.42p | 14.52p | 14.42p | 14.42p | 2262228 |
10/06/2013 | 14.67p | 14.92p | 14.17p | 14.42p | 0 |
07/06/2013 | 14.67p | 14.92p | 14.17p | 14.67p | 30416 |
06/06/2013 | 14.67p | 14.67p | 14.17p | 14.67p | 5883 |
05/06/2013 | 14.67p | 14.92p | 14.55p | 14.67p | 0 |
04/06/2013 | 14.67p | 14.92p | 14.55p | 14.67p | 0 |
03/06/2013 | 14.67p | 14.92p | 14.55p | 14.67p | 0 |
31/05/2013 | 14.67p | 14.92p | 14.55p | 14.67p | 0 |
30/05/2013 | 14.67p | 14.67p | 14.55p | 14.67p | 4718 |
29/05/2013 | 14.67p | 14.67p | 14.37p | 14.67p | 838 |
28/05/2013 | 14.67p | 14.92p | 14.67p | 14.67p | 5027 |
24/05/2013 | 14.67p | 14.67p | 14.37p | 14.67p | 94 |
23/05/2013 | 14.67p | 14.67p | 13.43p | 14.67p | 0 |
22/05/2013 | 13.92p | 14.67p | 13.43p | 14.67p | 274355 |
21/05/2013 | 13.92p | 13.92p | 13.54p | 13.92p | 3154 |
20/05/2013 | 14.42p | 14.42p | 13.18p | 13.92p | 142772 |
17/05/2013 | 14.17p | 14.92p | 14.17p | 14.42p | 40217 |
16/05/2013 | 14.30p | 14.30p | 13.43p | 14.17p | 10054 |
15/05/2013 | 14.30p | 14.42p | 13.43p | 14.30p | 0 |
14/05/2013 | 14.30p | 14.42p | 13.43p | 14.30p | 0 |
13/05/2013 | 14.42p | 14.42p | 13.43p | 14.30p | 38672 |
10/05/2013 | 14.17p | 14.42p | 13.92p | 14.42p | 0 |
09/05/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 0 |
08/05/2013 | 14.17p | 14.17p | 13.92p | 14.17p | 20109 |
07/05/2013 | 14.42p | 15.17p | 13.68p | 14.17p | 0 |
03/05/2013 | 15.17p | 15.17p | 13.68p | 14.42p | 20410 |
*Close Price adjusted for both dividends and splits