Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2014 | 15.63p | 15.63p | 15.55p | 15.63p | 1199 |
24/02/2014 | 15.63p | 15.63p | 15.57p | 15.63p | 447 |
21/02/2014 | 15.63p | 15.75p | 15.50p | 15.63p | 21463 |
20/02/2014 | 15.63p | 15.63p | 15.52p | 15.63p | 11500 |
19/02/2014 | 15.63p | 15.63p | 15.52p | 15.63p | 1100 |
18/02/2014 | 15.63p | 15.63p | 15.56p | 15.63p | 0 |
17/02/2014 | 15.63p | 15.63p | 15.56p | 15.63p | 56203 |
14/02/2014 | 15.63p | 15.63p | 15.55p | 15.63p | 479 |
13/02/2014 | 15.63p | 15.63p | 15.52p | 15.63p | 50000 |
12/02/2014 | 15.63p | 15.75p | 15.59p | 15.63p | 419711 |
11/02/2014 | 15.50p | 15.63p | 15.48p | 15.63p | 302652 |
10/02/2014 | 15.50p | 15.75p | 15.48p | 15.50p | 50400 |
07/02/2014 | 15.63p | 15.65p | 15.30p | 15.50p | 31996 |
06/02/2014 | 15.63p | 15.70p | 15.30p | 15.63p | 10421 |
05/02/2014 | 15.13p | 15.80p | 15.13p | 15.63p | 147000 |
04/02/2014 | 15.13p | 15.13p | 15.13p | 15.13p | 10000 |
03/02/2014 | 15.13p | 15.13p | 15.13p | 15.13p | 40000 |
31/01/2014 | 15.38p | 15.88p | 15.09p | 15.13p | 454363 |
30/01/2014 | 15.88p | 15.88p | 15.83p | 15.88p | 115730 |
29/01/2014 | 15.88p | 15.90p | 15.88p | 15.88p | 54200 |
28/01/2014 | 15.88p | 15.95p | 15.84p | 15.88p | 24642 |
27/01/2014 | 15.88p | 15.94p | 15.84p | 15.88p | 90113 |
24/01/2014 | 15.88p | 15.99p | 15.84p | 15.88p | 33157 |
23/01/2014 | 15.88p | 16.00p | 15.87p | 15.88p | 60000 |
22/01/2014 | 15.88p | 16.00p | 15.85p | 15.88p | 0 |
21/01/2014 | 15.88p | 16.00p | 15.85p | 15.88p | 0 |
20/01/2014 | 15.88p | 16.00p | 15.85p | 15.88p | 68492 |
17/01/2014 | 16.00p | 16.05p | 15.88p | 15.88p | 21300 |
16/01/2014 | 16.00p | 16.05p | 16.00p | 16.00p | 9146 |
15/01/2014 | 15.88p | 16.05p | 15.88p | 16.00p | 109017 |
14/01/2014 | 15.88p | 16.00p | 15.88p | 15.88p | 61366 |
13/01/2014 | 15.88p | 16.00p | 15.88p | 15.88p | 509015 |
10/01/2014 | 15.88p | 16.00p | 15.88p | 15.88p | 94364 |
09/01/2014 | 15.88p | 16.00p | 15.85p | 15.88p | 829130 |
08/01/2014 | 16.63p | 16.63p | 15.58p | 15.88p | 588786 |
07/01/2014 | 16.63p | 16.63p | 16.37p | 16.63p | 1063487 |
06/01/2014 | 16.63p | 16.63p | 16.50p | 16.63p | 168144 |
03/01/2014 | 16.63p | 16.64p | 16.63p | 16.63p | 31745 |
02/01/2014 | 16.63p | 16.64p | 16.55p | 16.63p | 30149 |
31/12/2013 | 16.63p | 16.65p | 16.57p | 16.63p | 59000 |
30/12/2013 | 16.63p | 16.75p | 16.55p | 16.63p | 153196 |
27/12/2013 | 16.88p | 17.10p | 16.55p | 16.63p | 56602 |
24/12/2013 | 17.13p | 17.13p | 16.50p | 16.63p | 293776 |
23/12/2013 | 17.13p | 17.13p | 17.10p | 17.13p | 430 |
20/12/2013 | 17.13p | 17.20p | 17.00p | 17.13p | 10828 |
19/12/2013 | 17.13p | 17.22p | 17.00p | 17.13p | 88450 |
18/12/2013 | 17.13p | 17.25p | 17.13p | 17.13p | 8695 |
17/12/2013 | 17.63p | 17.63p | 17.00p | 17.25p | 332690 |
16/12/2013 | 17.75p | 17.75p | 17.20p | 17.63p | 96279 |
13/12/2013 | 17.87p | 17.87p | 17.50p | 17.75p | 45000 |
12/12/2013 | 17.87p | 17.90p | 17.87p | 17.87p | 31045 |
11/12/2013 | 17.87p | 17.87p | 17.77p | 17.87p | 0 |
10/12/2013 | 17.87p | 17.87p | 17.77p | 17.87p | 15776 |
09/12/2013 | 17.87p | 18.00p | 17.50p | 17.87p | 190664 |
06/12/2013 | 17.87p | 17.95p | 17.87p | 17.87p | 0 |
05/12/2013 | 17.87p | 17.95p | 17.87p | 17.87p | 26455 |
04/12/2013 | 17.87p | 17.90p | 17.80p | 17.87p | 21692 |
03/12/2013 | 17.87p | 18.00p | 17.75p | 17.87p | 245000 |
02/12/2013 | 17.87p | 17.87p | 17.55p | 17.87p | 78500 |
29/11/2013 | 17.87p | 17.87p | 17.85p | 17.87p | 35000 |
28/11/2013 | 17.87p | 18.00p | 17.75p | 17.87p | 495000 |
27/11/2013 | 18.25p | 18.25p | 17.50p | 17.87p | 66343 |
26/11/2013 | 18.25p | 18.25p | 18.00p | 18.25p | 0 |
25/11/2013 | 18.25p | 18.25p | 18.00p | 18.25p | 51276 |
22/11/2013 | 18.25p | 18.25p | 17.50p | 18.25p | 132392 |
21/11/2013 | 18.25p | 18.25p | 18.00p | 18.25p | 615598 |
20/11/2013 | 18.50p | 18.50p | 17.63p | 18.25p | 246808 |
19/11/2013 | 18.75p | 18.75p | 18.25p | 18.75p | 69079 |
18/11/2013 | 18.63p | 18.85p | 18.55p | 18.75p | 323344 |
15/11/2013 | 18.38p | 18.75p | 18.33p | 18.63p | 547049 |
14/11/2013 | 17.13p | 18.50p | 17.13p | 18.38p | 2162296 |
13/11/2013 | 17.13p | 17.35p | 16.50p | 17.13p | 8339822 |
12/11/2013 | 17.13p | 17.25p | 17.00p | 17.13p | 869194 |
11/11/2013 | 16.75p | 17.30p | 16.75p | 17.13p | 1486700 |
08/11/2013 | 16.63p | 16.75p | 16.50p | 16.63p | 3100936 |
07/11/2013 | 16.63p | 16.75p | 16.50p | 16.63p | 2322370 |
06/11/2013 | 16.63p | 16.63p | 16.58p | 16.63p | 0 |
05/11/2013 | 16.63p | 16.63p | 16.58p | 16.63p | 5428 |
04/11/2013 | 16.63p | 16.75p | 16.50p | 16.63p | 107551 |
01/11/2013 | 16.75p | 16.82p | 16.55p | 16.75p | 47795 |
31/10/2013 | 16.63p | 16.82p | 16.63p | 16.63p | 0 |
30/10/2013 | 16.75p | 16.82p | 16.63p | 16.63p | 32947 |
29/10/2013 | 16.75p | 17.00p | 16.51p | 16.75p | 58526 |
28/10/2013 | 16.75p | 16.75p | 16.51p | 16.75p | 70112 |
25/10/2013 | 16.75p | 16.75p | 16.51p | 16.75p | 102794 |
24/10/2013 | 16.75p | 17.00p | 16.50p | 16.75p | 125000 |
23/10/2013 | 16.75p | 16.81p | 16.50p | 16.75p | 38305 |
22/10/2013 | 16.75p | 16.82p | 16.75p | 16.75p | 15204 |
21/10/2013 | 16.75p | 16.75p | 16.50p | 16.75p | 123695 |
18/10/2013 | 16.75p | 16.85p | 16.58p | 16.75p | 234678 |
17/10/2013 | 16.75p | 16.86p | 16.75p | 16.75p | 58586 |
16/10/2013 | 16.75p | 16.86p | 16.75p | 16.75p | 21851 |
15/10/2013 | 16.75p | 17.00p | 16.58p | 16.75p | 83337 |
14/10/2013 | 16.75p | 16.89p | 16.50p | 16.75p | 202319 |
11/10/2013 | 16.50p | 16.63p | 16.50p | 16.50p | 26308 |
10/10/2013 | 16.50p | 16.63p | 16.20p | 16.50p | 40892 |
09/10/2013 | 16.25p | 16.45p | 16.25p | 16.25p | 6000 |
08/10/2013 | 16.37p | 16.37p | 16.25p | 16.25p | 91114 |
07/10/2013 | 16.37p | 16.75p | 16.30p | 16.37p | 530219 |
04/10/2013 | 16.50p | 16.75p | 16.29p | 16.37p | 60100 |
03/10/2013 | 17.63p | 17.63p | 16.40p | 16.50p | 245758 |
02/10/2013 | 18.50p | 18.50p | 17.63p | 17.63p | 28624 |
01/10/2013 | 18.50p | 18.50p | 18.00p | 18.50p | 533500 |
30/09/2013 | 18.50p | 18.50p | 18.00p | 18.50p | 61960 |
27/09/2013 | 18.50p | 18.50p | 18.00p | 18.50p | 61351 |
26/09/2013 | 18.50p | 18.50p | 18.00p | 18.50p | 174028 |
25/09/2013 | 18.50p | 18.63p | 18.00p | 18.50p | 306047 |
24/09/2013 | 18.50p | 18.55p | 17.75p | 18.50p | 582499 |
23/09/2013 | 17.75p | 18.30p | 17.50p | 17.75p | 38849 |
20/09/2013 | 18.75p | 18.75p | 17.75p | 17.75p | 21400 |
19/09/2013 | 18.75p | 18.85p | 18.00p | 18.75p | 0 |
18/09/2013 | 18.75p | 18.85p | 18.00p | 18.75p | 0 |
17/09/2013 | 18.75p | 18.85p | 18.00p | 18.75p | 79114 |
16/09/2013 | 19.00p | 19.00p | 18.75p | 18.75p | 6600 |
13/09/2013 | 19.00p | 19.00p | 18.50p | 19.00p | 93893 |
12/09/2013 | 19.00p | 19.00p | 18.95p | 19.00p | 6300 |
11/09/2013 | 19.00p | 19.00p | 18.50p | 19.00p | 29000 |
10/09/2013 | 19.00p | 19.00p | 19.00p | 19.00p | 55262 |
09/09/2013 | 19.00p | 19.00p | 18.50p | 19.00p | 25698 |
06/09/2013 | 19.00p | 19.00p | 18.51p | 19.00p | 1200 |
05/09/2013 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
04/09/2013 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
03/09/2013 | 19.00p | 19.00p | 18.75p | 19.00p | 17396 |
02/09/2013 | 19.00p | 19.00p | 18.65p | 19.00p | 51651 |
30/08/2013 | 19.00p | 19.00p | 18.65p | 19.00p | 50185 |
29/08/2013 | 19.00p | 19.25p | 18.50p | 19.00p | 0 |
28/08/2013 | 19.00p | 19.25p | 18.50p | 19.00p | 74000 |
27/08/2013 | 19.00p | 19.50p | 18.75p | 19.00p | 526500 |
23/08/2013 | 18.63p | 19.50p | 18.63p | 19.00p | 728695 |
22/08/2013 | 18.00p | 19.00p | 18.00p | 18.63p | 259383 |
21/08/2013 | 18.00p | 18.70p | 17.95p | 18.00p | 78719 |
20/08/2013 | 18.00p | 18.00p | 17.92p | 18.00p | 14728 |
19/08/2013 | 18.00p | 18.00p | 17.92p | 18.00p | 5000 |
16/08/2013 | 18.00p | 18.74p | 18.00p | 18.00p | 0 |
15/08/2013 | 18.00p | 18.74p | 18.00p | 18.00p | 456 |
14/08/2013 | 18.00p | 18.74p | 18.00p | 18.00p | 19545 |
13/08/2013 | 18.00p | 18.60p | 18.00p | 18.00p | 92978 |
12/08/2013 | 18.00p | 18.44p | 18.00p | 18.00p | 24165 |
09/08/2013 | 18.00p | 18.40p | 17.90p | 18.00p | 92293 |
08/08/2013 | 18.00p | 18.45p | 17.30p | 18.00p | 61251 |
07/08/2013 | 18.00p | 18.45p | 17.80p | 18.00p | 352807 |
06/08/2013 | 18.00p | 18.59p | 17.00p | 18.00p | 490358 |
05/08/2013 | 18.00p | 18.65p | 17.65p | 18.00p | 66471 |
02/08/2013 | 18.00p | 18.50p | 17.32p | 18.00p | 33485 |
01/08/2013 | 18.63p | 19.00p | 18.20p | 18.50p | 69264 |
31/07/2013 | 18.63p | 19.00p | 18.30p | 18.63p | 2000 |
30/07/2013 | 19.00p | 19.25p | 18.20p | 18.63p | 129000 |
29/07/2013 | 19.50p | 19.50p | 18.00p | 19.00p | 12444 |
26/07/2013 | 19.50p | 19.50p | 19.01p | 19.50p | 66168 |
25/07/2013 | 19.50p | 19.50p | 19.10p | 19.50p | 6000 |
24/07/2013 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
23/07/2013 | 19.50p | 19.50p | 19.25p | 19.50p | 220000 |
22/07/2013 | 19.50p | 19.50p | 19.10p | 19.50p | 6000 |
19/07/2013 | 19.50p | 20.00p | 19.01p | 19.50p | 0 |
18/07/2013 | 20.00p | 20.00p | 19.01p | 19.50p | 30295 |
17/07/2013 | 20.00p | 21.00p | 19.30p | 20.00p | 6478 |
16/07/2013 | 20.00p | 20.00p | 19.30p | 20.00p | 10945 |
15/07/2013 | 20.00p | 20.00p | 19.00p | 20.00p | 77783 |
12/07/2013 | 20.50p | 20.65p | 19.01p | 20.00p | 259815 |
11/07/2013 | 20.75p | 20.75p | 20.50p | 20.50p | 2400 |
10/07/2013 | 20.75p | 20.75p | 20.00p | 20.75p | 21000 |
09/07/2013 | 20.75p | 20.75p | 20.00p | 20.75p | 9000 |
08/07/2013 | 20.75p | 20.75p | 20.01p | 20.75p | 5043 |
05/07/2013 | 20.75p | 20.75p | 20.70p | 20.75p | 6200 |
04/07/2013 | 20.75p | 20.75p | 20.00p | 20.75p | 158022 |
03/07/2013 | 20.75p | 20.90p | 20.75p | 20.75p | 0 |
02/07/2013 | 20.75p | 20.90p | 20.75p | 20.75p | 25000 |
01/07/2013 | 20.75p | 21.00p | 20.75p | 20.75p | 4761 |
28/06/2013 | 20.75p | 20.75p | 20.50p | 20.75p | 28914 |
27/06/2013 | 20.75p | 21.13p | 20.50p | 20.75p | 11186 |
26/06/2013 | 20.75p | 21.15p | 20.50p | 20.75p | 38734 |
25/06/2013 | 21.00p | 21.25p | 20.51p | 20.75p | 16986 |
24/06/2013 | 20.75p | 21.34p | 20.51p | 21.00p | 115540 |
21/06/2013 | 20.00p | 21.35p | 20.00p | 20.75p | 48489 |
20/06/2013 | 19.25p | 20.75p | 19.23p | 20.00p | 66691 |
19/06/2013 | 19.25p | 19.50p | 19.25p | 19.25p | 46000 |
18/06/2013 | 19.25p | 19.45p | 19.22p | 19.25p | 21654 |
17/06/2013 | 19.25p | 19.25p | 19.22p | 19.25p | 4510 |
14/06/2013 | 19.25p | 19.25p | 19.22p | 19.25p | 622 |
13/06/2013 | 19.25p | 19.45p | 19.25p | 19.25p | 128 |
12/06/2013 | 19.25p | 19.25p | 19.22p | 19.25p | 7360 |
11/06/2013 | 19.00p | 19.50p | 19.00p | 19.25p | 23507 |
10/06/2013 | 19.00p | 19.40p | 19.00p | 19.00p | 8700 |
07/06/2013 | 19.00p | 19.35p | 18.85p | 19.00p | 0 |
06/06/2013 | 19.00p | 19.35p | 18.85p | 19.00p | 7312 |
05/06/2013 | 19.00p | 19.00p | 18.90p | 19.00p | 18000 |
04/06/2013 | 19.00p | 19.00p | 18.90p | 19.00p | 236 |
03/06/2013 | 19.00p | 19.50p | 18.85p | 19.00p | 43812 |
31/05/2013 | 19.00p | 19.40p | 18.80p | 19.00p | 27753 |
30/05/2013 | 19.00p | 19.50p | 18.80p | 19.00p | 29125 |
29/05/2013 | 18.75p | 19.50p | 18.65p | 19.00p | 30080 |
28/05/2013 | 20.00p | 20.00p | 18.75p | 18.75p | 63770 |
24/05/2013 | 20.00p | 20.00p | 19.28p | 20.00p | 54819 |
23/05/2013 | 20.00p | 20.78p | 20.00p | 20.00p | 25214 |
22/05/2013 | 20.00p | 20.00p | 19.28p | 20.00p | 17987 |
21/05/2013 | 20.00p | 20.60p | 19.25p | 20.00p | 28340 |
20/05/2013 | 20.00p | 20.60p | 19.25p | 20.00p | 9223 |
17/05/2013 | 20.00p | 20.64p | 19.20p | 20.00p | 32721 |
16/05/2013 | 20.75p | 20.75p | 19.15p | 20.00p | 84452 |
15/05/2013 | 20.75p | 20.90p | 20.09p | 20.75p | 16313 |
*Close Price adjusted for both dividends and splits