Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2013 | 14.75p | 15.73p | 14.75p | 15.50p | 223691 |
15/05/2013 | 14.50p | 14.93p | 14.30p | 14.75p | 157460 |
14/05/2013 | 14.50p | 14.55p | 14.25p | 14.50p | 18654128 |
13/05/2013 | 14.62p | 14.62p | 14.50p | 14.50p | 58152 |
10/05/2013 | 14.62p | 14.70p | 14.51p | 14.62p | 72256 |
09/05/2013 | 14.62p | 14.70p | 14.51p | 14.62p | 66500 |
08/05/2013 | 15.00p | 15.00p | 14.51p | 14.62p | 173274 |
07/05/2013 | 15.13p | 15.13p | 14.75p | 15.00p | 17390 |
03/05/2013 | 15.13p | 15.13p | 15.00p | 15.13p | 50801 |
02/05/2013 | 15.13p | 15.13p | 15.00p | 15.13p | 219693 |
01/05/2013 | 15.13p | 15.13p | 15.00p | 15.13p | 56931 |
30/04/2013 | 15.13p | 15.13p | 15.00p | 15.13p | 72921 |
29/04/2013 | 15.13p | 15.13p | 15.00p | 15.13p | 5105040 |
26/04/2013 | 15.13p | 15.13p | 15.02p | 15.13p | 24536 |
25/04/2013 | 15.13p | 15.22p | 15.05p | 15.13p | 98247 |
24/04/2013 | 15.13p | 15.20p | 15.00p | 15.13p | 2545519 |
23/04/2013 | 15.00p | 15.50p | 14.75p | 15.13p | 1195786 |
22/04/2013 | 14.50p | 14.75p | 14.33p | 14.75p | 71136 |
19/04/2013 | 14.50p | 14.52p | 14.50p | 14.50p | 135000 |
18/04/2013 | 14.50p | 14.50p | 14.25p | 14.50p | 89041 |
17/04/2013 | 14.62p | 14.62p | 14.25p | 14.50p | 91200 |
16/04/2013 | 14.75p | 14.75p | 14.50p | 14.62p | 49761 |
15/04/2013 | 14.88p | 14.88p | 14.50p | 14.75p | 329278 |
12/04/2013 | 14.88p | 14.88p | 14.75p | 14.88p | 392093 |
11/04/2013 | 15.38p | 15.38p | 14.75p | 14.88p | 194043 |
10/04/2013 | 15.50p | 15.50p | 14.00p | 15.38p | 254039 |
09/04/2013 | 15.50p | 15.50p | 15.25p | 15.50p | 190119 |
08/04/2013 | 15.75p | 15.75p | 15.25p | 15.50p | 600302 |
05/04/2013 | 15.63p | 15.63p | 15.25p | 15.50p | 880200 |
04/04/2013 | 15.75p | 15.75p | 15.50p | 15.63p | 390906 |
03/04/2013 | 15.75p | 15.75p | 15.50p | 15.75p | 162991 |
02/04/2013 | 15.75p | 15.75p | 15.51p | 15.75p | 12206 |
28/03/2013 | 15.63p | 15.75p | 15.50p | 15.75p | 569739 |
27/03/2013 | 15.75p | 15.75p | 15.50p | 15.63p | 221868 |
26/03/2013 | 15.75p | 15.75p | 15.50p | 15.75p | 600840 |
25/03/2013 | 15.75p | 15.75p | 15.50p | 15.75p | 315592 |
22/03/2013 | 15.88p | 15.88p | 15.53p | 15.75p | 80393 |
21/03/2013 | 15.88p | 15.93p | 15.78p | 15.88p | 31463 |
20/03/2013 | 15.88p | 15.94p | 15.67p | 15.88p | 167410 |
19/03/2013 | 15.88p | 15.88p | 15.81p | 15.88p | 25000 |
18/03/2013 | 15.88p | 15.95p | 15.75p | 15.88p | 164814 |
15/03/2013 | 15.88p | 15.90p | 15.88p | 15.88p | 51000 |
14/03/2013 | 16.00p | 16.00p | 15.75p | 15.88p | 122738 |
13/03/2013 | 16.00p | 16.00p | 15.75p | 16.00p | 68206 |
12/03/2013 | 16.00p | 16.00p | 15.76p | 16.00p | 20000 |
11/03/2013 | 16.00p | 16.00p | 15.75p | 16.00p | 62198 |
08/03/2013 | 16.00p | 16.00p | 15.75p | 16.00p | 71875 |
07/03/2013 | 16.13p | 16.15p | 15.75p | 16.00p | 272220 |
06/03/2013 | 16.13p | 16.13p | 15.75p | 16.13p | 96181 |
05/03/2013 | 16.25p | 16.25p | 15.75p | 16.13p | 85793 |
04/03/2013 | 16.25p | 16.28p | 16.01p | 16.25p | 186236 |
01/03/2013 | 15.88p | 16.50p | 15.88p | 16.25p | 873240 |
28/02/2013 | 15.38p | 16.00p | 15.38p | 15.88p | 379383 |
27/02/2013 | 15.38p | 15.38p | 15.38p | 15.38p | 40000 |
26/02/2013 | 15.50p | 15.70p | 15.38p | 15.38p | 36947 |
25/02/2013 | 15.63p | 15.75p | 15.63p | 15.63p | 131896 |
22/02/2013 | 15.13p | 16.00p | 15.13p | 16.00p | 299171 |
21/02/2013 | 15.13p | 15.35p | 14.91p | 15.13p | 8813 |
20/02/2013 | 15.13p | 15.38p | 14.90p | 15.13p | 41209 |
19/02/2013 | 15.13p | 15.45p | 14.84p | 15.13p | 125000 |
18/02/2013 | 15.25p | 15.25p | 15.05p | 15.13p | 112100 |
15/02/2013 | 15.25p | 15.50p | 15.05p | 15.25p | 77836 |
14/02/2013 | 15.25p | 15.25p | 15.05p | 15.25p | 51861 |
13/02/2013 | 15.25p | 15.25p | 15.10p | 15.25p | 28570 |
12/02/2013 | 15.25p | 15.45p | 15.10p | 15.25p | 165897 |
11/02/2013 | 15.00p | 15.43p | 15.00p | 15.25p | 562731 |
08/02/2013 | 15.00p | 15.12p | 14.85p | 15.00p | 24000 |
07/02/2013 | 15.00p | 15.13p | 14.83p | 15.00p | 228000 |
06/02/2013 | 14.62p | 15.20p | 14.62p | 15.00p | 688396 |
05/02/2013 | 14.50p | 14.59p | 14.33p | 14.50p | 39334 |
04/02/2013 | 14.50p | 14.50p | 14.28p | 14.50p | 70389 |
01/02/2013 | 14.50p | 14.50p | 14.25p | 14.50p | 692172 |
31/01/2013 | 14.50p | 14.60p | 14.25p | 14.50p | 214949 |
30/01/2013 | 14.50p | 14.62p | 14.50p | 14.50p | 37031 |
29/01/2013 | 14.75p | 14.75p | 14.25p | 14.50p | 208967 |
28/01/2013 | 14.75p | 14.75p | 14.50p | 14.75p | 44845 |
25/01/2013 | 14.75p | 14.75p | 14.51p | 14.75p | 50176 |
24/01/2013 | 14.75p | 14.75p | 14.51p | 14.75p | 47699 |
23/01/2013 | 14.75p | 14.80p | 14.50p | 14.75p | 94845 |
22/01/2013 | 14.88p | 14.90p | 14.70p | 14.75p | 98859 |
21/01/2013 | 15.13p | 15.24p | 14.75p | 14.88p | 213123 |
18/01/2013 | 15.13p | 15.13p | 14.75p | 15.13p | 15617 |
17/01/2013 | 15.38p | 15.38p | 15.00p | 15.13p | 144600 |
16/01/2013 | 15.38p | 15.38p | 15.25p | 15.38p | 75992 |
15/01/2013 | 15.38p | 15.40p | 15.25p | 15.38p | 139944 |
14/01/2013 | 15.38p | 15.50p | 15.28p | 15.38p | 560815 |
11/01/2013 | 15.13p | 15.38p | 14.85p | 15.38p | 130576 |
10/01/2013 | 15.13p | 15.38p | 14.83p | 15.13p | 159237 |
09/01/2013 | 15.13p | 15.30p | 14.79p | 15.13p | 144264 |
08/01/2013 | 14.75p | 15.45p | 14.57p | 15.13p | 196211 |
07/01/2013 | 14.75p | 14.95p | 14.55p | 14.75p | 233803 |
04/01/2013 | 15.13p | 15.50p | 14.50p | 14.75p | 547223 |
03/01/2013 | 14.25p | 15.29p | 14.01p | 15.13p | 1319479 |
02/01/2013 | 14.25p | 14.30p | 14.00p | 14.25p | 150847 |
31/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 19400 |
28/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 125214 |
27/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 96500 |
24/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 20000 |
21/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 314447 |
20/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 258426 |
19/12/2012 | 14.25p | 14.25p | 13.80p | 14.25p | 121034 |
18/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 26053 |
17/12/2012 | 14.25p | 14.25p | 13.80p | 14.25p | 114379 |
14/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 18352 |
13/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 201706 |
12/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 30383 |
11/12/2012 | 14.25p | 14.25p | 14.10p | 14.25p | 6965 |
10/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 18385 |
07/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 86883 |
06/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 209967 |
05/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 14076 |
04/12/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 208741 |
03/12/2012 | 14.38p | 14.40p | 14.00p | 14.25p | 563700 |
30/11/2012 | 14.62p | 14.65p | 14.25p | 14.38p | 475273 |
29/11/2012 | 14.62p | 14.62p | 14.50p | 14.62p | 194223 |
28/11/2012 | 14.88p | 14.88p | 14.53p | 14.62p | 67727 |
27/11/2012 | 15.13p | 15.13p | 14.75p | 14.88p | 273479 |
26/11/2012 | 15.25p | 15.25p | 14.78p | 15.13p | 95510 |
23/11/2012 | 15.13p | 15.25p | 15.03p | 15.25p | 288077 |
22/11/2012 | 15.00p | 15.25p | 14.95p | 15.13p | 1180677 |
21/11/2012 | 14.62p | 15.20p | 14.57p | 15.00p | 539987 |
20/11/2012 | 14.25p | 14.70p | 14.05p | 14.62p | 1137738 |
19/11/2012 | 14.13p | 14.18p | 14.01p | 14.13p | 85719 |
16/11/2012 | 14.13p | 14.15p | 14.03p | 14.13p | 16541 |
15/11/2012 | 14.13p | 14.13p | 14.03p | 14.13p | 8000 |
14/11/2012 | 14.13p | 14.15p | 14.03p | 14.13p | 249122 |
13/11/2012 | 14.00p | 14.23p | 13.92p | 14.13p | 321186 |
12/11/2012 | 13.88p | 14.17p | 13.88p | 14.00p | 31190 |
09/11/2012 | 14.00p | 14.00p | 13.92p | 14.00p | 130000 |
08/11/2012 | 14.00p | 14.00p | 13.92p | 14.00p | 6672 |
07/11/2012 | 14.00p | 14.00p | 13.90p | 14.00p | 33802 |
06/11/2012 | 14.00p | 14.13p | 13.90p | 14.00p | 306890 |
05/11/2012 | 14.00p | 14.13p | 13.90p | 14.00p | 22529 |
02/11/2012 | 14.00p | 14.13p | 13.88p | 14.00p | 3214014 |
01/11/2012 | 14.00p | 14.00p | 13.88p | 14.00p | 1758 |
31/10/2012 | 14.00p | 14.00p | 13.80p | 14.00p | 101000 |
30/10/2012 | 14.00p | 14.25p | 13.80p | 14.00p | 2845149 |
29/10/2012 | 14.00p | 14.00p | 13.85p | 14.00p | 9493 |
26/10/2012 | 14.00p | 14.00p | 13.80p | 14.00p | 53253 |
25/10/2012 | 14.00p | 14.10p | 13.80p | 14.00p | 1164000 |
24/10/2012 | 14.00p | 14.15p | 14.00p | 14.00p | 154036 |
23/10/2012 | 14.00p | 14.00p | 13.76p | 14.00p | 52057 |
22/10/2012 | 13.88p | 13.90p | 13.54p | 13.88p | 57615 |
19/10/2012 | 13.88p | 13.90p | 13.88p | 13.88p | 21382 |
18/10/2012 | 13.88p | 13.90p | 13.88p | 13.88p | 99000 |
17/10/2012 | 14.00p | 14.00p | 11.90p | 13.88p | 73686 |
16/10/2012 | 13.88p | 14.00p | 13.80p | 14.00p | 57472 |
15/10/2012 | 13.88p | 14.04p | 13.63p | 13.88p | 3224169 |
12/10/2012 | 13.88p | 13.88p | 13.75p | 13.88p | 42876 |
11/10/2012 | 13.75p | 13.88p | 13.75p | 13.88p | 101826 |
10/10/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 119198 |
09/10/2012 | 14.00p | 14.00p | 13.50p | 13.75p | 172569 |
08/10/2012 | 14.00p | 14.00p | 13.75p | 14.00p | 112695 |
05/10/2012 | 14.00p | 14.00p | 13.75p | 14.00p | 88728 |
04/10/2012 | 14.00p | 14.10p | 13.77p | 14.00p | 187611 |
03/10/2012 | 14.13p | 14.13p | 13.75p | 14.00p | 131042 |
02/10/2012 | 14.13p | 14.13p | 13.82p | 14.13p | 4849 |
01/10/2012 | 14.25p | 14.25p | 13.82p | 14.13p | 73593 |
28/09/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 292372 |
27/09/2012 | 14.25p | 14.30p | 14.25p | 14.25p | 145000 |
26/09/2012 | 14.25p | 14.33p | 14.05p | 14.25p | 141499 |
25/09/2012 | 14.13p | 14.35p | 14.06p | 14.25p | 201457 |
24/09/2012 | 13.88p | 14.15p | 13.66p | 14.13p | 131322 |
21/09/2012 | 13.88p | 14.03p | 13.60p | 13.88p | 276792 |
20/09/2012 | 14.38p | 14.38p | 13.00p | 13.88p | 2155715 |
19/09/2012 | 14.38p | 14.40p | 14.25p | 14.38p | 361531 |
18/09/2012 | 14.62p | 14.65p | 14.25p | 14.38p | 370576 |
17/09/2012 | 15.63p | 15.70p | 14.75p | 14.88p | 924300 |
14/09/2012 | 15.63p | 16.00p | 15.28p | 15.63p | 3998316 |
13/09/2012 | 15.25p | 16.00p | 15.25p | 15.63p | 2790160 |
12/09/2012 | 15.00p | 15.20p | 14.86p | 15.13p | 638938 |
11/09/2012 | 14.75p | 15.25p | 14.45p | 15.00p | 2123981 |
10/09/2012 | 14.38p | 14.45p | 14.38p | 14.38p | 37428 |
07/09/2012 | 14.38p | 14.50p | 14.09p | 14.38p | 907201 |
06/09/2012 | 14.38p | 14.50p | 14.38p | 14.38p | 139043 |
05/09/2012 | 13.88p | 14.50p | 13.88p | 14.38p | 332410 |
04/09/2012 | 13.88p | 14.24p | 13.85p | 13.88p | 739402 |
03/09/2012 | 13.88p | 14.25p | 13.85p | 13.88p | 106949 |
31/08/2012 | 13.75p | 13.97p | 13.55p | 13.75p | 164980 |
30/08/2012 | 13.75p | 13.75p | 13.55p | 13.75p | 61601 |
29/08/2012 | 14.00p | 14.00p | 13.61p | 13.75p | 95115 |
28/08/2012 | 14.00p | 14.17p | 13.80p | 14.00p | 564464 |
24/08/2012 | 14.00p | 14.24p | 13.75p | 14.00p | 753353 |
23/08/2012 | 14.00p | 14.17p | 13.91p | 14.00p | 879267 |
22/08/2012 | 13.88p | 14.20p | 13.88p | 14.00p | 71104 |
21/08/2012 | 13.88p | 14.00p | 13.85p | 14.00p | 536608 |
20/08/2012 | 13.88p | 13.88p | 13.80p | 13.88p | 27659 |
17/08/2012 | 13.88p | 14.00p | 13.82p | 13.88p | 73172 |
16/08/2012 | 13.88p | 14.00p | 13.81p | 13.88p | 1488893 |
15/08/2012 | 14.13p | 14.30p | 13.75p | 13.88p | 1187815 |
14/08/2012 | 12.75p | 14.00p | 12.75p | 13.88p | 2752362 |
13/08/2012 | 12.38p | 13.00p | 12.26p | 12.75p | 476719 |
10/08/2012 | 12.00p | 12.00p | 12.00p | 12.00p | 15279 |
09/08/2012 | 12.00p | 12.22p | 11.80p | 12.00p | 211969 |
08/08/2012 | 12.00p | 12.00p | 11.88p | 12.00p | 223426 |
07/08/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 14600 |
06/08/2012 | 12.00p | 12.13p | 11.88p | 12.00p | 90146 |
03/08/2012 | 12.00p | 12.15p | 11.93p | 12.00p | 50500 |
02/08/2012 | 12.00p | 12.00p | 11.82p | 12.00p | 122155 |
01/08/2012 | 11.88p | 12.20p | 11.84p | 12.00p | 338547 |
*Close Price adjusted for both dividends and splits