Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/09/2015 | 19.50p | 20.00p | 19.37p | 19.50p | 194581 |
24/09/2015 | 19.50p | 20.00p | 19.37p | 19.50p | 89088 |
23/09/2015 | 19.50p | 19.75p | 19.33p | 19.50p | 265062 |
22/09/2015 | 19.50p | 20.00p | 19.26p | 19.50p | 754189 |
21/09/2015 | 19.50p | 19.78p | 19.00p | 19.50p | 299391 |
18/09/2015 | 18.25p | 18.25p | 18.11p | 18.25p | 29975 |
17/09/2015 | 18.25p | 18.25p | 18.00p | 18.25p | 60000 |
16/09/2015 | 18.25p | 18.50p | 18.25p | 18.25p | 47083 |
15/09/2015 | 18.50p | 18.50p | 18.00p | 18.25p | 50771 |
14/09/2015 | 18.50p | 18.70p | 18.00p | 18.50p | 44500 |
11/09/2015 | 18.50p | 18.70p | 18.16p | 18.50p | 57534 |
10/09/2015 | 18.50p | 18.85p | 18.16p | 18.50p | 15226 |
09/09/2015 | 18.50p | 18.50p | 18.16p | 18.50p | 143956 |
08/09/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
07/09/2015 | 18.50p | 18.50p | 18.16p | 18.50p | 148000 |
04/09/2015 | 18.50p | 18.50p | 18.16p | 18.50p | 5330 |
03/09/2015 | 18.50p | 19.00p | 18.00p | 18.50p | 15716 |
02/09/2015 | 18.50p | 19.00p | 18.22p | 18.50p | 108088 |
01/09/2015 | 19.25p | 19.50p | 18.50p | 18.50p | 169269 |
28/08/2015 | 18.75p | 20.00p | 18.75p | 19.25p | 55990 |
27/08/2015 | 18.00p | 19.33p | 18.00p | 18.75p | 287684 |
26/08/2015 | 18.25p | 18.50p | 17.85p | 18.00p | 125560 |
25/08/2015 | 18.75p | 18.90p | 17.83p | 18.25p | 408744 |
24/08/2015 | 19.50p | 19.75p | 18.53p | 18.75p | 259367 |
21/08/2015 | 20.25p | 20.31p | 19.75p | 19.88p | 56769 |
20/08/2015 | 20.25p | 20.50p | 20.25p | 20.25p | 2500 |
19/08/2015 | 20.50p | 20.67p | 20.33p | 20.38p | 57000 |
18/08/2015 | 20.75p | 21.00p | 20.50p | 20.50p | 36390 |
17/08/2015 | 21.00p | 21.00p | 20.66p | 20.75p | 86029 |
14/08/2015 | 21.50p | 21.50p | 21.25p | 21.50p | 97603 |
13/08/2015 | 20.75p | 21.95p | 20.40p | 21.50p | 295195 |
12/08/2015 | 21.38p | 21.38p | 20.50p | 20.75p | 152815 |
11/08/2015 | 21.50p | 22.50p | 21.38p | 21.75p | 824656 |
10/08/2015 | 20.25p | 21.92p | 20.25p | 21.75p | 708266 |
07/08/2015 | 19.63p | 20.50p | 19.30p | 20.25p | 890374 |
06/08/2015 | 19.13p | 20.25p | 19.00p | 19.63p | 413916 |
05/08/2015 | 18.00p | 19.50p | 17.76p | 19.13p | 201167 |
04/08/2015 | 18.00p | 18.39p | 18.00p | 18.00p | 10807 |
03/08/2015 | 18.13p | 18.40p | 18.00p | 18.00p | 14000 |
31/07/2015 | 18.13p | 18.40p | 17.78p | 18.13p | 35683 |
30/07/2015 | 18.00p | 18.35p | 17.76p | 18.13p | 8769 |
29/07/2015 | 18.00p | 18.38p | 17.75p | 18.00p | 88247 |
28/07/2015 | 18.00p | 18.00p | 17.70p | 18.00p | 17516 |
27/07/2015 | 18.13p | 18.25p | 18.00p | 18.00p | 23694 |
24/07/2015 | 18.00p | 18.45p | 17.70p | 18.13p | 12465 |
23/07/2015 | 18.50p | 18.50p | 18.00p | 18.00p | 131547 |
22/07/2015 | 18.50p | 18.75p | 18.34p | 18.50p | 125610 |
21/07/2015 | 18.50p | 18.99p | 18.36p | 18.50p | 278873 |
20/07/2015 | 17.63p | 18.77p | 17.63p | 18.50p | 518081 |
17/07/2015 | 17.38p | 17.70p | 17.00p | 17.38p | 63514 |
16/07/2015 | 17.38p | 17.75p | 17.08p | 17.38p | 222909 |
15/07/2015 | 17.50p | 17.75p | 17.11p | 17.38p | 42779 |
14/07/2015 | 17.50p | 17.75p | 17.50p | 17.50p | 355102 |
13/07/2015 | 17.63p | 17.80p | 17.50p | 17.50p | 15000 |
10/07/2015 | 17.63p | 17.96p | 17.30p | 17.63p | 80000 |
09/07/2015 | 17.63p | 17.96p | 17.63p | 17.63p | 41000 |
08/07/2015 | 17.50p | 18.00p | 17.25p | 17.63p | 265878 |
07/07/2015 | 16.88p | 18.00p | 16.88p | 17.50p | 217694 |
06/07/2015 | 16.88p | 17.11p | 16.88p | 16.88p | 81308 |
03/07/2015 | 17.50p | 17.70p | 17.10p | 17.50p | 66652 |
02/07/2015 | 17.38p | 18.00p | 17.00p | 17.50p | 85489 |
01/07/2015 | 17.50p | 18.00p | 16.75p | 17.38p | 194302 |
30/06/2015 | 17.50p | 18.00p | 16.75p | 17.50p | 104164 |
29/06/2015 | 18.38p | 18.38p | 17.50p | 17.50p | 162535 |
26/06/2015 | 18.88p | 18.88p | 18.75p | 18.88p | 32000 |
25/06/2015 | 18.88p | 19.00p | 18.75p | 18.88p | 238740 |
24/06/2015 | 18.88p | 18.98p | 18.50p | 18.88p | 286685 |
23/06/2015 | 19.37p | 19.44p | 18.85p | 18.88p | 256645 |
22/06/2015 | 19.37p | 19.50p | 19.25p | 19.37p | 45973 |
19/06/2015 | 18.25p | 19.70p | 18.05p | 19.37p | 383327 |
18/06/2015 | 17.50p | 18.25p | 17.35p | 18.25p | 341386 |
17/06/2015 | 16.75p | 17.70p | 16.75p | 17.50p | 214744 |
16/06/2015 | 16.75p | 16.95p | 16.66p | 16.75p | 185073 |
15/06/2015 | 17.50p | 17.55p | 17.00p | 17.38p | 96063 |
12/06/2015 | 17.50p | 17.82p | 17.10p | 17.50p | 8795 |
11/06/2015 | 17.50p | 17.50p | 17.10p | 17.50p | 28131 |
10/06/2015 | 17.13p | 17.82p | 17.13p | 17.50p | 57257 |
09/06/2015 | 17.00p | 17.50p | 17.00p | 17.13p | 19000 |
08/06/2015 | 17.25p | 17.25p | 16.76p | 16.88p | 127072 |
05/06/2015 | 18.00p | 18.00p | 17.00p | 17.25p | 149000 |
04/06/2015 | 18.00p | 18.04p | 17.50p | 18.00p | 56319 |
03/06/2015 | 17.13p | 18.00p | 17.13p | 18.00p | 237062 |
02/06/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
01/06/2015 | 17.13p | 17.25p | 17.00p | 17.13p | 98451 |
29/05/2015 | 17.63p | 17.63p | 17.10p | 17.13p | 33840 |
28/05/2015 | 17.63p | 17.63p | 17.50p | 17.63p | 25000 |
27/05/2015 | 17.75p | 17.75p | 17.57p | 17.63p | 29907 |
26/05/2015 | 17.75p | 18.00p | 17.72p | 17.75p | 243985 |
22/05/2015 | 17.87p | 18.00p | 17.57p | 17.75p | 173498 |
21/05/2015 | 17.87p | 18.00p | 17.50p | 17.87p | 156535 |
20/05/2015 | 18.00p | 18.00p | 17.62p | 17.87p | 169309 |
19/05/2015 | 18.13p | 18.13p | 17.50p | 18.00p | 228916 |
18/05/2015 | 18.50p | 18.70p | 18.00p | 18.00p | 99589 |
15/05/2015 | 18.50p | 18.70p | 18.50p | 18.50p | 26671 |
14/05/2015 | 18.75p | 18.80p | 18.50p | 18.50p | 124400 |
13/05/2015 | 18.25p | 18.90p | 18.25p | 18.75p | 175203 |
12/05/2015 | 17.75p | 18.67p | 17.36p | 18.25p | 580584 |
11/05/2015 | 17.50p | 18.00p | 17.50p | 17.75p | 463799 |
08/05/2015 | 17.50p | 18.00p | 17.10p | 17.50p | 197504 |
07/05/2015 | 17.38p | 17.50p | 17.00p | 17.50p | 18525 |
06/05/2015 | 18.63p | 18.63p | 17.10p | 17.38p | 350725 |
05/05/2015 | 16.63p | 18.75p | 16.50p | 18.38p | 1420963 |
01/05/2015 | 16.63p | 16.63p | 16.45p | 16.63p | 39996 |
30/04/2015 | 16.75p | 17.86p | 16.63p | 16.63p | 550872 |
29/04/2015 | 17.25p | 17.25p | 16.50p | 16.75p | 5194688 |
28/04/2015 | 17.25p | 17.30p | 16.95p | 17.25p | 89846 |
27/04/2015 | 17.25p | 17.32p | 16.55p | 17.25p | 9050 |
24/04/2015 | 17.25p | 17.33p | 16.55p | 17.25p | 79500 |
23/04/2015 | 17.00p | 17.33p | 16.55p | 17.25p | 69844 |
22/04/2015 | 17.00p | 17.05p | 16.35p | 17.00p | 233198 |
21/04/2015 | 17.25p | 17.25p | 16.50p | 17.00p | 51889 |
20/04/2015 | 18.25p | 18.25p | 16.60p | 17.25p | 75272 |
17/04/2015 | 18.25p | 18.25p | 18.00p | 18.25p | 17412 |
16/04/2015 | 18.50p | 18.50p | 17.99p | 18.25p | 52933 |
15/04/2015 | 18.63p | 18.63p | 18.25p | 18.63p | 99000 |
14/04/2015 | 18.63p | 18.75p | 18.25p | 18.75p | 215313 |
13/04/2015 | 18.63p | 19.06p | 18.25p | 18.63p | 131072 |
10/04/2015 | 18.63p | 19.11p | 18.50p | 18.63p | 174854 |
09/04/2015 | 18.50p | 19.11p | 18.00p | 18.63p | 184866 |
08/04/2015 | 18.50p | 18.70p | 18.22p | 18.50p | 95100 |
07/04/2015 | 18.63p | 19.25p | 18.00p | 18.50p | 151955 |
02/04/2015 | 18.63p | 19.00p | 18.63p | 18.63p | 157008 |
01/04/2015 | 18.50p | 19.25p | 18.10p | 19.25p | 270828 |
31/03/2015 | 18.50p | 19.18p | 18.25p | 18.50p | 323590 |
30/03/2015 | 18.25p | 18.80p | 17.95p | 18.50p | 245001 |
27/03/2015 | 19.00p | 19.00p | 17.83p | 18.25p | 391299 |
26/03/2015 | 18.88p | 19.20p | 18.50p | 19.00p | 144560 |
25/03/2015 | 20.25p | 20.39p | 18.50p | 18.88p | 517515 |
24/03/2015 | 22.75p | 22.75p | 20.00p | 20.25p | 680316 |
23/03/2015 | 25.75p | 25.75p | 22.10p | 22.75p | 735169 |
20/03/2015 | 24.25p | 24.40p | 23.15p | 24.00p | 397115 |
19/03/2015 | 22.38p | 25.20p | 22.38p | 24.25p | 495938 |
18/03/2015 | 22.75p | 23.00p | 22.34p | 22.38p | 198977 |
17/03/2015 | 21.25p | 23.00p | 21.25p | 22.75p | 166794 |
16/03/2015 | 22.75p | 22.75p | 20.50p | 21.25p | 233432 |
13/03/2015 | 23.13p | 23.13p | 22.71p | 22.75p | 36969 |
12/03/2015 | 23.75p | 23.90p | 23.21p | 23.25p | 225961 |
11/03/2015 | 23.63p | 24.10p | 23.50p | 23.75p | 69924 |
10/03/2015 | 23.63p | 24.50p | 23.44p | 24.50p | 100676 |
09/03/2015 | 24.00p | 24.08p | 23.15p | 23.63p | 73332 |
06/03/2015 | 24.12p | 24.12p | 22.80p | 24.00p | 301600 |
05/03/2015 | 23.13p | 25.00p | 23.13p | 24.12p | 976073 |
04/03/2015 | 22.88p | 23.35p | 22.85p | 23.13p | 136913 |
03/03/2015 | 23.38p | 24.50p | 22.62p | 22.88p | 767101 |
02/03/2015 | 24.63p | 24.63p | 22.50p | 23.25p | 696445 |
27/02/2015 | 19.37p | 24.63p | 19.25p | 24.00p | 2518702 |
26/02/2015 | 19.25p | 19.30p | 18.70p | 19.25p | 317447 |
25/02/2015 | 19.00p | 19.40p | 19.00p | 19.00p | 441090 |
24/02/2015 | 17.87p | 19.00p | 16.65p | 19.00p | 738305 |
23/02/2015 | 18.38p | 18.56p | 17.74p | 17.87p | 351407 |
20/02/2015 | 19.00p | 19.00p | 18.15p | 18.38p | 377200 |
19/02/2015 | 19.25p | 19.25p | 18.50p | 19.00p | 474352 |
18/02/2015 | 19.50p | 19.50p | 18.66p | 18.75p | 214843 |
17/02/2015 | 21.25p | 21.25p | 17.43p | 19.50p | 933810 |
16/02/2015 | 16.75p | 21.50p | 16.50p | 19.75p | 3262602 |
13/02/2015 | 15.50p | 16.50p | 15.26p | 16.37p | 1363485 |
12/02/2015 | 14.13p | 16.00p | 14.13p | 15.75p | 2001294 |
11/02/2015 | 11.00p | 15.40p | 10.25p | 13.88p | 3618973 |
10/02/2015 | 9.25p | 9.39p | 9.13p | 9.25p | 25032 |
09/02/2015 | 9.25p | 9.25p | 9.13p | 9.25p | 65000 |
06/02/2015 | 9.25p | 9.25p | 9.25p | 9.25p | 1562 |
05/02/2015 | 9.25p | 9.39p | 9.25p | 9.25p | 39389 |
04/02/2015 | 9.25p | 9.40p | 9.20p | 9.38p | 6010 |
03/02/2015 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
02/02/2015 | 9.63p | 9.63p | 9.25p | 9.25p | 50000 |
30/01/2015 | 9.63p | 10.00p | 9.63p | 9.63p | 16500 |
29/01/2015 | 9.88p | 10.09p | 9.63p | 9.63p | 33069 |
28/01/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
27/01/2015 | 9.88p | 10.09p | 9.67p | 9.88p | 47355 |
26/01/2015 | 9.88p | 9.88p | 9.67p | 9.88p | 7414 |
23/01/2015 | 9.88p | 9.88p | 9.67p | 9.88p | 750 |
22/01/2015 | 9.88p | 10.14p | 9.70p | 9.88p | 173190 |
21/01/2015 | 10.00p | 10.00p | 9.66p | 9.88p | 12000 |
20/01/2015 | 10.25p | 10.40p | 10.00p | 10.00p | 6610 |
19/01/2015 | 10.38p | 10.65p | 10.13p | 10.25p | 35307 |
16/01/2015 | 10.13p | 10.38p | 10.10p | 10.38p | 98437 |
15/01/2015 | 9.25p | 10.23p | 9.25p | 10.13p | 449767 |
14/01/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
13/01/2015 | 8.88p | 9.50p | 8.65p | 9.00p | 94295 |
12/01/2015 | 8.13p | 9.10p | 7.75p | 8.88p | 3505597 |
09/01/2015 | 8.13p | 8.13p | 7.83p | 8.13p | 1880 |
08/01/2015 | 7.88p | 8.13p | 7.88p | 8.13p | 6000 |
07/01/2015 | 7.88p | 8.00p | 7.88p | 7.88p | 288 |
06/01/2015 | 7.63p | 8.00p | 7.26p | 7.88p | 118300 |
05/01/2015 | 7.63p | 7.75p | 7.25p | 7.63p | 22545 |
02/01/2015 | 7.63p | 7.63p | 7.25p | 7.63p | 24175 |
31/12/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 35296 |
30/12/2014 | 7.63p | 7.75p | 7.25p | 7.63p | 17828856 |
29/12/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 10300 |
24/12/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
23/12/2014 | 7.88p | 7.88p | 7.25p | 7.63p | 305992 |
22/12/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 1556132 |
19/12/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 39179 |
18/12/2014 | 8.50p | 8.50p | 7.75p | 7.88p | 79382 |
17/12/2014 | 8.75p | 8.75p | 8.25p | 8.50p | 12818 |
16/12/2014 | 8.88p | 8.88p | 8.53p | 8.75p | 16676 |
15/12/2014 | 8.88p | 9.00p | 8.88p | 8.88p | 0 |
12/12/2014 | 9.13p | 9.13p | 8.75p | 9.00p | 52663 |
11/12/2014 | 9.38p | 9.38p | 9.00p | 9.13p | 150000 |
10/12/2014 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
*Close Price adjusted for both dividends and splits