Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2014 | 26.50p | 26.90p | 26.37p | 26.50p | 0 |
19/02/2014 | 26.37p | 26.90p | 26.37p | 26.50p | 7378 |
18/02/2014 | 26.37p | 26.50p | 25.62p | 26.37p | 0 |
17/02/2014 | 26.37p | 26.50p | 25.62p | 26.37p | 0 |
14/02/2014 | 26.37p | 26.50p | 25.62p | 26.37p | 0 |
13/02/2014 | 26.37p | 26.50p | 25.62p | 26.37p | 0 |
12/02/2014 | 26.37p | 26.50p | 25.62p | 26.37p | 0 |
11/02/2014 | 26.37p | 26.50p | 25.62p | 26.37p | 0 |
10/02/2014 | 26.37p | 26.50p | 25.62p | 26.37p | 0 |
07/02/2014 | 25.62p | 26.37p | 25.62p | 26.37p | 18827 |
06/02/2014 | 25.62p | 25.62p | 25.25p | 25.62p | 0 |
05/02/2014 | 25.62p | 25.62p | 25.25p | 25.62p | 0 |
04/02/2014 | 25.62p | 25.62p | 25.25p | 25.62p | 1650 |
03/02/2014 | 26.75p | 26.75p | 25.50p | 25.62p | 22292 |
31/01/2014 | 26.75p | 26.88p | 26.50p | 26.75p | 0 |
30/01/2014 | 26.88p | 26.88p | 26.50p | 26.75p | 11996 |
29/01/2014 | 26.88p | 26.88p | 26.75p | 26.88p | 0 |
28/01/2014 | 26.88p | 26.88p | 26.75p | 26.88p | 0 |
27/01/2014 | 26.88p | 26.88p | 26.75p | 26.88p | 0 |
24/01/2014 | 26.88p | 26.88p | 26.75p | 26.88p | 0 |
23/01/2014 | 26.88p | 26.88p | 26.75p | 26.88p | 5000 |
22/01/2014 | 26.88p | 26.88p | 26.80p | 26.88p | 0 |
21/01/2014 | 26.88p | 26.88p | 26.80p | 26.88p | 0 |
20/01/2014 | 26.88p | 26.88p | 26.80p | 26.88p | 2599 |
17/01/2014 | 26.88p | 26.95p | 26.88p | 26.88p | 0 |
16/01/2014 | 26.88p | 26.95p | 26.88p | 26.88p | 1650 |
15/01/2014 | 26.37p | 27.00p | 26.37p | 26.88p | 88172 |
14/01/2014 | 26.00p | 26.50p | 26.00p | 26.37p | 35599 |
13/01/2014 | 25.38p | 26.00p | 25.38p | 26.00p | 29483 |
10/01/2014 | 25.25p | 25.50p | 25.25p | 25.38p | 16312 |
09/01/2014 | 25.00p | 25.50p | 25.00p | 25.25p | 1960 |
08/01/2014 | 24.50p | 25.00p | 24.50p | 25.00p | 5000 |
07/01/2014 | 24.75p | 24.85p | 24.50p | 24.50p | 49398 |
06/01/2014 | 26.75p | 26.75p | 24.75p | 24.75p | 54119 |
03/01/2014 | 26.88p | 26.90p | 26.75p | 26.75p | 9613 |
02/01/2014 | 26.75p | 27.00p | 26.63p | 26.88p | 81067 |
31/12/2013 | 25.50p | 26.75p | 25.38p | 26.63p | 29671 |
30/12/2013 | 24.50p | 25.50p | 24.50p | 25.38p | 43321 |
27/12/2013 | 24.25p | 24.60p | 24.25p | 24.25p | 95241 |
24/12/2013 | 23.25p | 24.45p | 23.25p | 24.25p | 1058494 |
23/12/2013 | 22.50p | 23.37p | 22.50p | 23.25p | 40125 |
20/12/2013 | 22.50p | 22.75p | 22.05p | 22.50p | 0 |
19/12/2013 | 22.50p | 22.75p | 22.05p | 22.50p | 14350 |
18/12/2013 | 22.50p | 22.75p | 22.50p | 22.50p | 20000 |
17/12/2013 | 22.50p | 22.50p | 22.25p | 22.50p | 39145 |
16/12/2013 | 22.50p | 22.50p | 22.25p | 22.50p | 5632 |
13/12/2013 | 21.50p | 23.00p | 21.50p | 22.50p | 78710 |
12/12/2013 | 21.50p | 22.00p | 21.50p | 21.50p | 2500 |
11/12/2013 | 21.50p | 22.00p | 21.30p | 21.50p | 10000 |
10/12/2013 | 21.50p | 21.50p | 21.30p | 21.50p | 127 |
09/12/2013 | 20.38p | 22.00p | 20.38p | 21.50p | 17916 |
06/12/2013 | 20.13p | 20.38p | 20.13p | 20.38p | 0 |
05/12/2013 | 20.13p | 20.25p | 20.13p | 20.13p | 42000 |
04/12/2013 | 20.13p | 20.50p | 20.13p | 20.13p | 54000 |
03/12/2013 | 20.00p | 20.00p | 19.78p | 20.00p | 326701 |
02/12/2013 | 20.00p | 20.45p | 20.00p | 20.00p | 11546 |
29/11/2013 | 20.25p | 20.37p | 20.00p | 20.00p | 41100 |
28/11/2013 | 20.25p | 20.25p | 19.83p | 20.25p | 10145 |
27/11/2013 | 20.25p | 20.25p | 20.17p | 20.25p | 3500 |
26/11/2013 | 20.63p | 20.63p | 19.98p | 20.25p | 26609 |
25/11/2013 | 20.63p | 20.63p | 20.42p | 20.63p | 21000 |
22/11/2013 | 20.63p | 21.25p | 20.50p | 20.63p | 129770 |
21/11/2013 | 21.13p | 21.13p | 20.40p | 20.63p | 50000 |
20/11/2013 | 22.50p | 22.50p | 21.00p | 21.13p | 327953 |
19/11/2013 | 20.75p | 24.00p | 20.75p | 22.50p | 324320 |
18/11/2013 | 17.50p | 21.00p | 17.50p | 20.75p | 337474 |
15/11/2013 | 15.50p | 18.00p | 15.50p | 17.50p | 285993 |
14/11/2013 | 13.88p | 14.38p | 13.88p | 14.38p | 265046 |
13/11/2013 | 13.63p | 13.88p | 13.56p | 13.88p | 61143 |
12/11/2013 | 13.50p | 13.75p | 13.50p | 13.63p | 26100 |
11/11/2013 | 13.12p | 13.50p | 13.12p | 13.50p | 2500 |
08/11/2013 | 13.12p | 13.12p | 12.75p | 13.12p | 0 |
07/11/2013 | 13.12p | 13.12p | 13.00p | 13.12p | 0 |
06/11/2013 | 13.00p | 13.12p | 13.00p | 13.12p | 40000 |
05/11/2013 | 12.75p | 13.00p | 12.50p | 13.00p | 275455 |
04/11/2013 | 12.88p | 13.00p | 12.50p | 12.75p | 5663 |
01/11/2013 | 12.88p | 13.09p | 12.25p | 12.88p | 0 |
31/10/2013 | 12.75p | 13.09p | 12.25p | 12.88p | 20387 |
30/10/2013 | 12.50p | 12.75p | 12.50p | 12.50p | 13212 |
29/10/2013 | 12.50p | 12.50p | 12.25p | 12.50p | 8380 |
28/10/2013 | 12.50p | 12.88p | 12.25p | 12.50p | 0 |
25/10/2013 | 12.50p | 12.88p | 12.25p | 12.50p | 0 |
24/10/2013 | 12.88p | 12.88p | 12.25p | 12.50p | 30837 |
23/10/2013 | 13.12p | 13.12p | 12.88p | 12.88p | 18160 |
22/10/2013 | 13.12p | 13.20p | 13.12p | 13.12p | 7488 |
21/10/2013 | 13.12p | 13.18p | 13.00p | 13.12p | 33689 |
18/10/2013 | 13.12p | 13.17p | 13.00p | 13.12p | 0 |
17/10/2013 | 13.12p | 13.17p | 13.00p | 13.12p | 0 |
16/10/2013 | 13.12p | 13.17p | 13.00p | 13.12p | 0 |
15/10/2013 | 13.00p | 13.17p | 13.00p | 13.12p | 45000 |
14/10/2013 | 13.00p | 13.00p | 12.80p | 13.00p | 17639 |
11/10/2013 | 13.00p | 13.00p | 12.80p | 13.00p | 0 |
10/10/2013 | 13.00p | 13.00p | 12.80p | 13.00p | 21086 |
09/10/2013 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
08/10/2013 | 12.50p | 13.00p | 12.50p | 13.00p | 92000 |
07/10/2013 | 12.63p | 12.63p | 12.25p | 12.50p | 12734 |
04/10/2013 | 12.63p | 12.63p | 12.30p | 12.63p | 5000 |
03/10/2013 | 12.63p | 12.63p | 12.30p | 12.63p | 0 |
02/10/2013 | 12.63p | 12.63p | 12.30p | 12.63p | 0 |
01/10/2013 | 12.63p | 12.63p | 12.30p | 12.63p | 5000 |
30/09/2013 | 14.00p | 14.00p | 11.84p | 12.63p | 171869 |
27/09/2013 | 14.00p | 14.00p | 14.00p | 14.00p | 14179 |
26/09/2013 | 14.00p | 14.00p | 13.80p | 14.00p | 0 |
25/09/2013 | 14.00p | 14.00p | 13.80p | 14.00p | 15637 |
24/09/2013 | 13.88p | 14.00p | 13.80p | 14.00p | 3000 |
23/09/2013 | 14.00p | 14.08p | 13.50p | 13.88p | 82720 |
20/09/2013 | 13.25p | 14.25p | 13.25p | 14.00p | 160825 |
19/09/2013 | 12.88p | 13.35p | 12.88p | 13.25p | 82422 |
18/09/2013 | 12.63p | 13.00p | 12.63p | 12.88p | 94260 |
17/09/2013 | 11.88p | 12.50p | 11.88p | 12.38p | 58887 |
16/09/2013 | 11.75p | 12.00p | 11.75p | 11.88p | 105473 |
13/09/2013 | 11.63p | 11.90p | 11.63p | 11.75p | 46037 |
12/09/2013 | 11.63p | 11.63p | 11.25p | 11.63p | 0 |
11/09/2013 | 11.63p | 11.63p | 11.25p | 11.63p | 9303 |
10/09/2013 | 11.88p | 11.88p | 11.25p | 11.63p | 60000 |
09/09/2013 | 11.88p | 11.95p | 11.53p | 11.88p | 9434 |
06/09/2013 | 11.88p | 11.88p | 10.00p | 11.88p | 38566 |
05/09/2013 | 11.88p | 11.88p | 11.55p | 11.88p | 36106 |
04/09/2013 | 11.88p | 12.00p | 11.55p | 11.88p | 18426 |
03/09/2013 | 12.13p | 12.13p | 11.52p | 11.88p | 27590 |
02/09/2013 | 12.50p | 12.50p | 11.85p | 12.13p | 85627 |
30/08/2013 | 12.50p | 12.50p | 12.25p | 12.50p | 68082 |
29/08/2013 | 12.38p | 12.67p | 12.10p | 12.50p | 16947 |
28/08/2013 | 13.50p | 13.50p | 12.10p | 12.38p | 90681 |
27/08/2013 | 13.88p | 13.88p | 13.00p | 13.50p | 48493 |
23/08/2013 | 13.88p | 13.98p | 13.78p | 13.88p | 91874 |
22/08/2013 | 13.63p | 13.98p | 13.53p | 13.88p | 146056 |
21/08/2013 | 12.75p | 13.95p | 12.75p | 13.63p | 372455 |
20/08/2013 | 12.75p | 14.00p | 12.15p | 12.75p | 585704 |
19/08/2013 | 10.75p | 13.98p | 10.50p | 12.75p | 846310 |
16/08/2013 | 10.38p | 10.80p | 10.38p | 10.50p | 110463 |
15/08/2013 | 9.75p | 10.38p | 9.75p | 10.38p | 12468 |
14/08/2013 | 9.75p | 9.95p | 8.88p | 9.75p | 2949510 |
13/08/2013 | 8.88p | 9.50p | 8.88p | 8.88p | 0 |
12/08/2013 | 8.88p | 9.50p | 8.88p | 8.88p | 0 |
09/08/2013 | 8.88p | 9.50p | 8.88p | 8.88p | 0 |
08/08/2013 | 8.88p | 9.50p | 8.88p | 8.88p | 0 |
07/08/2013 | 8.88p | 9.50p | 8.88p | 8.88p | 0 |
06/08/2013 | 8.88p | 9.50p | 8.88p | 8.88p | 0 |
05/08/2013 | 8.88p | 9.50p | 8.88p | 8.88p | 0 |
02/08/2013 | 8.88p | 9.50p | 8.88p | 8.88p | 0 |
01/08/2013 | 8.88p | 9.50p | 8.88p | 8.88p | 0 |
31/07/2013 | 8.88p | 9.50p | 8.88p | 8.88p | 0 |
30/07/2013 | 8.88p | 9.50p | 8.88p | 8.88p | 0 |
29/07/2013 | 8.88p | 9.50p | 8.88p | 8.88p | 0 |
26/07/2013 | 9.50p | 9.50p | 8.88p | 8.88p | 82500 |
25/07/2013 | 9.13p | 9.13p | 8.80p | 8.88p | 0 |
24/07/2013 | 9.13p | 9.13p | 8.80p | 9.13p | 0 |
23/07/2013 | 9.13p | 9.13p | 8.80p | 9.13p | 1800 |
22/07/2013 | 9.13p | 9.20p | 9.00p | 9.13p | 0 |
19/07/2013 | 9.00p | 9.20p | 9.00p | 9.13p | 12500 |
18/07/2013 | 9.00p | 9.00p | 9.00p | 9.00p | 6000 |
17/07/2013 | 9.00p | 9.00p | 8.80p | 9.00p | 1010 |
16/07/2013 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
15/07/2013 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
12/07/2013 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
11/07/2013 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
10/07/2013 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
09/07/2013 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
08/07/2013 | 9.00p | 9.00p | 9.00p | 9.00p | 10000 |
05/07/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
04/07/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
03/07/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
02/07/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
01/07/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
28/06/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
27/06/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
26/06/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
25/06/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
24/06/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
21/06/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
20/06/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
19/06/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 0 |
18/06/2013 | 9.00p | 9.09p | 9.00p | 9.00p | 4340 |
17/06/2013 | 9.00p | 9.25p | 8.25p | 9.00p | 0 |
14/06/2013 | 9.00p | 9.25p | 8.25p | 9.00p | 0 |
13/06/2013 | 9.00p | 9.25p | 8.25p | 9.00p | 0 |
12/06/2013 | 9.00p | 9.25p | 8.25p | 9.00p | 0 |
11/06/2013 | 9.00p | 9.25p | 8.25p | 9.00p | 0 |
10/06/2013 | 9.00p | 9.25p | 8.25p | 9.00p | 0 |
07/06/2013 | 9.00p | 9.25p | 8.25p | 9.00p | 0 |
06/06/2013 | 9.00p | 9.25p | 8.25p | 9.00p | 0 |
05/06/2013 | 8.75p | 9.25p | 8.25p | 9.00p | 0 |
04/06/2013 | 8.75p | 8.95p | 8.25p | 8.75p | 0 |
03/06/2013 | 8.75p | 8.95p | 8.25p | 8.75p | 0 |
31/05/2013 | 8.75p | 8.95p | 8.25p | 8.75p | 0 |
30/05/2013 | 8.75p | 8.95p | 8.25p | 8.75p | 0 |
29/05/2013 | 8.75p | 8.95p | 8.25p | 8.75p | 0 |
28/05/2013 | 8.75p | 8.95p | 8.25p | 8.75p | 0 |
24/05/2013 | 8.75p | 8.95p | 8.25p | 8.75p | 0 |
23/05/2013 | 8.75p | 8.95p | 8.25p | 8.75p | 0 |
22/05/2013 | 8.75p | 8.95p | 8.25p | 8.75p | 0 |
21/05/2013 | 8.25p | 8.95p | 8.25p | 8.75p | 6000 |
20/05/2013 | 8.25p | 8.45p | 8.25p | 8.25p | 1166 |
17/05/2013 | 8.25p | 9.75p | 7.00p | 8.25p | 0 |
16/05/2013 | 8.25p | 9.75p | 7.00p | 8.25p | 0 |
15/05/2013 | 8.25p | 9.75p | 7.00p | 8.25p | 0 |
14/05/2013 | 8.25p | 9.75p | 7.00p | 8.25p | 0 |
13/05/2013 | 8.25p | 9.75p | 7.00p | 8.25p | 0 |
10/05/2013 | 8.25p | 9.75p | 7.00p | 8.25p | 0 |
*Close Price adjusted for both dividends and splits