Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2013 | 15.17p | 15.17p | 14.42p | 15.17p | 0 |
01/05/2013 | 15.17p | 15.17p | 14.42p | 15.17p | 5027 |
30/04/2013 | 15.17p | 15.17p | 14.42p | 15.17p | 15082 |
29/04/2013 | 15.17p | 15.17p | 14.42p | 15.17p | 15082 |
26/04/2013 | 15.17p | 15.17p | 14.42p | 15.17p | 1991 |
25/04/2013 | 15.17p | 15.17p | 14.47p | 15.17p | 5027 |
24/04/2013 | 13.92p | 15.42p | 12.93p | 15.17p | 403368 |
23/04/2013 | 13.68p | 13.68p | 12.93p | 13.68p | 11060 |
22/04/2013 | 13.68p | 14.42p | 13.43p | 13.68p | 0 |
19/04/2013 | 14.42p | 14.42p | 13.43p | 13.68p | 18447 |
18/04/2013 | 14.42p | 14.42p | 13.43p | 14.42p | 0 |
17/04/2013 | 14.42p | 14.42p | 13.43p | 14.42p | 0 |
16/04/2013 | 14.42p | 14.42p | 13.43p | 14.42p | 2346 |
15/04/2013 | 14.42p | 14.92p | 14.42p | 14.42p | 8043 |
12/04/2013 | 14.67p | 15.42p | 13.92p | 14.42p | 0 |
11/04/2013 | 14.67p | 15.42p | 13.92p | 14.67p | 0 |
10/04/2013 | 14.92p | 15.42p | 13.92p | 14.67p | 0 |
09/04/2013 | 15.17p | 15.42p | 13.92p | 14.92p | 0 |
08/04/2013 | 15.42p | 15.42p | 13.92p | 15.17p | 19674 |
05/04/2013 | 15.42p | 15.42p | 13.92p | 15.42p | 6334 |
04/04/2013 | 15.42p | 15.42p | 13.92p | 15.42p | 3928 |
03/04/2013 | 16.41p | 16.41p | 14.92p | 15.42p | 17595 |
02/04/2013 | 16.41p | 16.41p | 14.92p | 16.41p | 9170 |
28/03/2013 | 16.41p | 16.41p | 14.92p | 16.41p | 22772 |
27/03/2013 | 16.41p | 16.41p | 14.92p | 16.41p | 19564 |
26/03/2013 | 16.41p | 16.41p | 14.92p | 16.41p | 1496 |
25/03/2013 | 16.41p | 16.66p | 15.02p | 16.41p | 65836 |
22/03/2013 | 16.41p | 16.81p | 15.02p | 16.41p | 54774 |
21/03/2013 | 15.66p | 17.31p | 15.02p | 16.41p | 283309 |
20/03/2013 | 15.17p | 15.66p | 15.12p | 15.66p | 9952 |
19/03/2013 | 15.17p | 15.17p | 13.43p | 15.17p | 1005 |
18/03/2013 | 15.17p | 15.17p | 13.43p | 15.17p | 0 |
15/03/2013 | 15.17p | 15.17p | 13.43p | 15.17p | 10054 |
14/03/2013 | 15.17p | 15.17p | 14.92p | 15.17p | 0 |
13/03/2013 | 15.17p | 15.17p | 14.92p | 15.17p | 25136 |
12/03/2013 | 15.17p | 16.16p | 12.93p | 15.17p | 0 |
11/03/2013 | 14.92p | 16.16p | 12.93p | 15.17p | 163776 |
08/03/2013 | 13.92p | 16.16p | 13.92p | 16.16p | 158648 |
07/03/2013 | 13.92p | 14.42p | 13.19p | 13.92p | 105424 |
06/03/2013 | 14.92p | 14.92p | 12.93p | 13.92p | 68533 |
05/03/2013 | 16.41p | 16.41p | 12.93p | 14.92p | 29962 |
04/03/2013 | 16.41p | 16.41p | 14.92p | 16.41p | 38013 |
01/03/2013 | 16.41p | 17.41p | 15.47p | 16.41p | 10325 |
28/02/2013 | 16.41p | 17.41p | 16.41p | 16.41p | 6435 |
27/02/2013 | 16.41p | 17.46p | 15.47p | 16.41p | 0 |
26/02/2013 | 16.41p | 17.46p | 15.47p | 16.41p | 0 |
25/02/2013 | 16.41p | 17.46p | 15.47p | 16.41p | 11797 |
22/02/2013 | 16.41p | 17.41p | 15.47p | 17.41p | 0 |
21/02/2013 | 16.41p | 16.41p | 15.47p | 16.41p | 0 |
20/02/2013 | 16.41p | 16.41p | 15.47p | 16.41p | 812 |
19/02/2013 | 16.41p | 17.80p | 15.47p | 16.41p | 23628 |
18/02/2013 | 16.41p | 17.80p | 16.41p | 16.41p | 81289 |
15/02/2013 | 16.41p | 17.90p | 16.41p | 16.41p | 28726 |
14/02/2013 | 16.41p | 17.41p | 16.11p | 16.41p | 11098 |
13/02/2013 | 16.41p | 16.41p | 16.21p | 16.41p | 67867 |
12/02/2013 | 16.41p | 16.41p | 16.21p | 16.41p | 1350 |
11/02/2013 | 16.41p | 16.41p | 16.11p | 16.41p | 10136 |
08/02/2013 | 16.41p | 17.80p | 16.11p | 16.41p | 66823 |
07/02/2013 | 19.39p | 19.39p | 17.65p | 19.39p | 2011 |
06/02/2013 | 18.40p | 21.88p | 17.06p | 19.39p | 34477 |
05/02/2013 | 18.40p | 19.89p | 17.06p | 18.40p | 22321 |
04/02/2013 | 19.64p | 19.64p | 17.41p | 18.40p | 26471 |
01/02/2013 | 19.64p | 19.89p | 18.30p | 19.64p | 33345 |
31/01/2013 | 18.90p | 20.89p | 18.90p | 19.64p | 4587 |
30/01/2013 | 18.90p | 19.89p | 18.90p | 18.90p | 25136 |
29/01/2013 | 18.90p | 19.73p | 17.21p | 18.90p | 3969 |
28/01/2013 | 21.38p | 21.38p | 16.91p | 18.90p | 35146 |
25/01/2013 | 21.88p | 21.88p | 18.90p | 21.38p | 8858 |
24/01/2013 | 21.88p | 21.88p | 19.89p | 21.88p | 7038 |
23/01/2013 | 23.87p | 24.22p | 19.89p | 21.88p | 51383 |
22/01/2013 | 23.87p | 23.87p | 21.88p | 23.87p | 5027 |
21/01/2013 | 25.61p | 26.03p | 21.88p | 23.87p | 23297 |
18/01/2013 | 30.83p | 30.83p | 23.62p | 25.61p | 250396 |
17/01/2013 | 30.83p | 30.83p | 29.09p | 30.83p | 0 |
16/01/2013 | 30.34p | 30.34p | 29.09p | 30.34p | 20812 |
15/01/2013 | 30.34p | 32.82p | 30.34p | 30.34p | 0 |
14/01/2013 | 30.34p | 32.82p | 30.34p | 30.34p | 0 |
11/01/2013 | 30.34p | 32.82p | 30.34p | 30.34p | 10662 |
10/01/2013 | 30.34p | 30.83p | 30.34p | 30.34p | 30163 |
09/01/2013 | 30.34p | 32.82p | 29.29p | 30.34p | 38578 |
08/01/2013 | 30.34p | 32.82p | 29.24p | 30.34p | 326403 |
07/01/2013 | 30.34p | 30.83p | 28.94p | 30.34p | 6392 |
04/01/2013 | 30.34p | 32.82p | 28.64p | 30.34p | 0 |
03/01/2013 | 30.34p | 32.82p | 28.64p | 30.34p | 7008 |
02/01/2013 | 32.32p | 32.32p | 28.59p | 30.34p | 15383 |
31/12/2012 | 32.32p | 33.52p | 32.32p | 32.32p | 2944 |
28/12/2012 | 32.32p | 32.32p | 30.34p | 32.32p | 25353 |
27/12/2012 | 32.32p | 33.52p | 30.34p | 32.32p | 0 |
24/12/2012 | 32.32p | 33.52p | 30.34p | 32.32p | 284 |
21/12/2012 | 33.32p | 33.82p | 30.83p | 32.32p | 198172 |
20/12/2012 | 33.32p | 34.04p | 32.47p | 33.32p | 88350 |
19/12/2012 | 33.32p | 33.32p | 32.47p | 33.32p | 0 |
18/12/2012 | 33.32p | 33.32p | 32.47p | 33.32p | 0 |
17/12/2012 | 33.32p | 33.32p | 32.47p | 33.32p | 3443 |
14/12/2012 | 33.32p | 33.32p | 32.47p | 33.32p | 1005 |
13/12/2012 | 33.32p | 33.32p | 32.47p | 33.32p | 521 |
12/12/2012 | 33.32p | 34.06p | 33.32p | 33.32p | 0 |
11/12/2012 | 33.32p | 34.06p | 33.32p | 33.32p | 53574 |
10/12/2012 | 33.32p | 34.06p | 32.47p | 33.32p | 1860 |
07/12/2012 | 33.32p | 33.32p | 32.47p | 33.32p | 0 |
06/12/2012 | 33.32p | 33.32p | 32.47p | 33.32p | 2638 |
05/12/2012 | 33.32p | 33.32p | 32.47p | 33.32p | 302 |
04/12/2012 | 32.82p | 34.31p | 32.42p | 33.32p | 12823 |
03/12/2012 | 32.82p | 32.82p | 32.32p | 32.82p | 2661 |
30/11/2012 | 32.82p | 33.82p | 32.32p | 32.82p | 0 |
29/11/2012 | 33.82p | 33.82p | 32.42p | 32.82p | 2234 |
28/11/2012 | 33.82p | 33.82p | 32.42p | 33.82p | 1385 |
27/11/2012 | 33.82p | 35.01p | 33.82p | 33.82p | 1544 |
26/11/2012 | 31.33p | 35.01p | 31.33p | 33.82p | 10927 |
23/11/2012 | 29.84p | 32.82p | 29.84p | 31.33p | 76080 |
22/11/2012 | 29.34p | 30.83p | 27.85p | 29.84p | 104595 |
21/11/2012 | 31.33p | 31.33p | 28.84p | 29.34p | 7828 |
20/11/2012 | 33.32p | 33.32p | 31.33p | 31.33p | 2011 |
19/11/2012 | 33.32p | 33.32p | 29.84p | 33.32p | 47721 |
16/11/2012 | 33.32p | 34.31p | 33.32p | 33.32p | 137 |
15/11/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 0 |
14/11/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 0 |
13/11/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 2865 |
12/11/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 1148 |
09/11/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 2372 |
08/11/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 2062 |
07/11/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 0 |
06/11/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 5616 |
05/11/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 0 |
02/11/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 0 |
01/11/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 0 |
31/10/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 0 |
30/10/2012 | 33.32p | 33.32p | 32.18p | 33.32p | 3016 |
29/10/2012 | 33.32p | 34.31p | 32.18p | 33.32p | 5230 |
26/10/2012 | 33.32p | 34.31p | 32.13p | 33.32p | 4708 |
25/10/2012 | 33.32p | 33.32p | 32.32p | 33.32p | 7541 |
24/10/2012 | 33.32p | 34.81p | 33.32p | 33.32p | 0 |
23/10/2012 | 33.32p | 34.81p | 33.32p | 33.32p | 8 |
22/10/2012 | 33.32p | 33.82p | 32.32p | 33.32p | 0 |
19/10/2012 | 32.32p | 33.82p | 32.32p | 33.32p | 21917 |
18/10/2012 | 32.32p | 34.31p | 30.58p | 32.32p | 18826 |
17/10/2012 | 31.83p | 32.52p | 29.88p | 31.33p | 2090 |
16/10/2012 | 33.32p | 33.82p | 31.83p | 31.83p | 23706 |
15/10/2012 | 33.32p | 34.31p | 31.83p | 33.32p | 0 |
12/10/2012 | 33.32p | 34.06p | 31.83p | 33.32p | 8425 |
11/10/2012 | 33.32p | 33.32p | 31.98p | 33.32p | 703 |
10/10/2012 | 33.32p | 33.32p | 31.98p | 33.32p | 2011 |
09/10/2012 | 33.32p | 34.02p | 33.32p | 33.32p | 2145 |
08/10/2012 | 33.32p | 34.06p | 33.32p | 33.32p | 0 |
05/10/2012 | 33.32p | 34.06p | 33.32p | 33.32p | 0 |
04/10/2012 | 33.32p | 34.06p | 33.32p | 33.32p | 7339 |
03/10/2012 | 33.32p | 33.32p | 31.98p | 33.32p | 993 |
02/10/2012 | 33.32p | 33.32p | 31.98p | 33.32p | 1180 |
01/10/2012 | 34.31p | 34.31p | 32.20p | 33.32p | 5152 |
28/09/2012 | 33.32p | 34.81p | 31.93p | 34.31p | 28194 |
27/09/2012 | 33.32p | 33.32p | 32.57p | 33.32p | 12065 |
26/09/2012 | 33.32p | 34.21p | 33.32p | 33.32p | 881 |
25/09/2012 | 33.82p | 33.82p | 32.82p | 33.32p | 55299 |
24/09/2012 | 33.82p | 34.02p | 29.84p | 33.82p | 168171 |
21/09/2012 | 36.80p | 36.80p | 32.08p | 33.82p | 70826 |
20/09/2012 | 36.80p | 36.80p | 34.81p | 36.80p | 12065 |
19/09/2012 | 38.29p | 38.29p | 35.05p | 36.80p | 91071 |
18/09/2012 | 38.29p | 38.29p | 36.80p | 38.29p | 12671 |
17/09/2012 | 38.29p | 39.24p | 36.80p | 38.29p | 2037 |
14/09/2012 | 38.29p | 39.24p | 36.80p | 38.29p | 15793 |
13/09/2012 | 38.29p | 39.24p | 36.80p | 38.29p | 201968 |
12/09/2012 | 38.79p | 38.79p | 37.05p | 38.29p | 13177 |
11/09/2012 | 39.29p | 39.29p | 32.82p | 38.79p | 194409 |
10/09/2012 | 39.29p | 39.78p | 38.30p | 39.29p | 107582 |
07/09/2012 | 38.29p | 40.78p | 37.79p | 39.29p | 92172 |
06/09/2012 | 35.81p | 39.14p | 35.81p | 38.29p | 109069 |
05/09/2012 | 40.78p | 40.78p | 30.38p | 35.81p | 177919 |
04/09/2012 | 42.27p | 43.66p | 40.78p | 41.77p | 24689 |
03/09/2012 | 42.27p | 43.66p | 40.28p | 42.27p | 3482 |
31/08/2012 | 43.76p | 44.86p | 41.28p | 42.27p | 13251 |
30/08/2012 | 43.76p | 44.86p | 43.76p | 43.76p | 84 |
29/08/2012 | 43.76p | 44.88p | 43.76p | 43.76p | 201 |
28/08/2012 | 43.76p | 44.96p | 42.07p | 43.76p | 0 |
24/08/2012 | 43.76p | 44.96p | 42.07p | 43.76p | 14100 |
23/08/2012 | 43.76p | 44.96p | 43.76p | 43.76p | 2191 |
22/08/2012 | 43.76p | 44.96p | 42.27p | 43.76p | 0 |
21/08/2012 | 43.26p | 44.96p | 42.27p | 43.76p | 13309 |
20/08/2012 | 43.26p | 44.71p | 41.08p | 43.26p | 0 |
17/08/2012 | 43.26p | 44.71p | 41.08p | 43.26p | 6033 |
16/08/2012 | 43.26p | 44.71p | 43.26p | 43.26p | 1431 |
15/08/2012 | 43.26p | 43.26p | 41.28p | 43.26p | 1489 |
14/08/2012 | 41.28p | 43.26p | 41.08p | 43.26p | 24186 |
13/08/2012 | 41.28p | 41.87p | 39.78p | 41.28p | 112515 |
10/08/2012 | 40.78p | 41.87p | 39.83p | 41.28p | 10181 |
09/08/2012 | 39.78p | 41.18p | 37.79p | 40.78p | 19004 |
08/08/2012 | 42.27p | 42.27p | 36.80p | 39.78p | 24342 |
07/08/2012 | 43.26p | 43.46p | 40.28p | 42.27p | 14603 |
06/08/2012 | 42.77p | 43.46p | 40.78p | 43.26p | 10128 |
03/08/2012 | 42.77p | 43.46p | 42.77p | 42.77p | 1005 |
02/08/2012 | 46.25p | 46.25p | 40.78p | 42.77p | 38841 |
01/08/2012 | 47.24p | 47.24p | 45.75p | 46.25p | 7038 |
31/07/2012 | 46.75p | 47.24p | 45.75p | 47.24p | 711 |
30/07/2012 | 46.75p | 47.49p | 43.76p | 46.75p | 0 |
27/07/2012 | 46.25p | 47.49p | 43.76p | 46.75p | 6535 |
26/07/2012 | 46.75p | 46.75p | 44.76p | 46.25p | 8546 |
25/07/2012 | 46.25p | 47.64p | 46.25p | 46.75p | 3080 |
24/07/2012 | 45.25p | 46.25p | 45.25p | 46.25p | 4321 |
23/07/2012 | 45.25p | 45.75p | 43.76p | 45.25p | 2571 |
20/07/2012 | 45.25p | 45.75p | 45.25p | 45.25p | 6086 |
19/07/2012 | 43.76p | 45.75p | 43.76p | 45.25p | 32989 |
*Close Price adjusted for both dividends and splits