Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/04/2013 | 17.00p | 17.00p | 15.00p | 16.00p | 73503 |
15/04/2013 | 15.00p | 16.80p | 15.00p | 15.00p | 270737 |
12/04/2013 | 16.50p | 16.50p | 15.32p | 15.75p | 0 |
11/04/2013 | 16.50p | 16.50p | 15.32p | 15.75p | 1572 |
10/04/2013 | 14.50p | 15.25p | 14.50p | 15.25p | 22283 |
09/04/2013 | 15.00p | 16.50p | 14.60p | 14.75p | 148260 |
08/04/2013 | 16.00p | 17.20p | 14.40p | 15.30p | 44482 |
05/04/2013 | 15.50p | 16.25p | 14.50p | 15.00p | 242438 |
04/04/2013 | 15.00p | 16.50p | 15.00p | 16.25p | 188721 |
03/04/2013 | 15.50p | 16.22p | 15.00p | 15.65p | 27541 |
02/04/2013 | 14.50p | 16.20p | 14.15p | 15.25p | 100802 |
28/03/2013 | 15.00p | 16.25p | 15.00p | 16.25p | 405148 |
27/03/2013 | 11.70p | 14.50p | 11.50p | 13.00p | 476252 |
26/03/2013 | 10.00p | 14.00p | 10.00p | 10.85p | 163208 |
25/03/2013 | 11.50p | 12.00p | 8.60p | 11.95p | 378547 |
22/03/2013 | 8.50p | 10.20p | 8.50p | 10.00p | 680222 |
21/03/2013 | 9.09p | 10.00p | 7.88p | 9.00p | 84153 |
20/03/2013 | 11.00p | 11.40p | 9.90p | 10.00p | 1112730 |
19/03/2013 | 11.50p | 11.60p | 10.50p | 10.80p | 517139 |
18/03/2013 | 10.10p | 12.00p | 10.10p | 11.05p | 52202 |
15/03/2013 | 10.10p | 12.55p | 9.90p | 11.05p | 363762 |
14/03/2013 | 15.50p | 16.40p | 12.50p | 12.55p | 186912 |
13/03/2013 | 18.30p | 18.40p | 15.00p | 16.40p | 177720 |
12/03/2013 | 17.00p | 18.00p | 15.60p | 17.50p | 27698 |
11/03/2013 | 17.00p | 18.50p | 15.20p | 15.75p | 20481 |
08/03/2013 | 15.00p | 15.80p | 15.00p | 15.60p | 47191 |
07/03/2013 | 15.00p | 15.80p | 15.00p | 15.45p | 29614 |
06/03/2013 | 15.10p | 15.50p | 15.00p | 15.25p | 70990 |
05/03/2013 | 16.50p | 16.50p | 15.00p | 15.30p | 92144 |
04/03/2013 | 15.30p | 17.00p | 13.50p | 17.00p | 163838 |
01/03/2013 | 17.50p | 18.20p | 16.00p | 17.75p | 113578 |
28/02/2013 | 16.00p | 19.00p | 15.50p | 18.25p | 122398 |
27/02/2013 | 17.50p | 18.00p | 13.50p | 16.50p | 603044 |
26/02/2013 | 30.00p | 30.00p | 15.50p | 18.00p | 104542 |
25/02/2013 | 30.00p | 30.00p | 27.70p | 29.00p | 68150 |
22/02/2013 | 29.00p | 30.00p | 26.10p | 29.25p | 126182 |
21/02/2013 | 27.50p | 29.00p | 26.00p | 29.00p | 12998 |
20/02/2013 | 27.00p | 27.00p | 25.80p | 26.05p | 5030 |
19/02/2013 | 23.50p | 25.90p | 23.50p | 25.80p | 1302 |
18/02/2013 | 25.00p | 27.30p | 25.00p | 25.75p | 11298 |
15/02/2013 | 23.50p | 26.75p | 23.50p | 26.75p | 6328 |
14/02/2013 | 27.40p | 27.40p | 24.30p | 24.75p | 14000 |
13/02/2013 | 25.50p | 27.40p | 24.00p | 25.75p | 11417 |
12/02/2013 | 22.50p | 27.30p | 22.50p | 25.00p | 41701 |
11/02/2013 | 27.50p | 29.00p | 21.50p | 23.10p | 195155 |
08/02/2013 | 25.10p | 25.70p | 20.00p | 22.00p | 66412 |
07/02/2013 | 26.00p | 26.00p | 24.10p | 24.75p | 21671 |
06/02/2013 | 26.50p | 28.21p | 22.00p | 25.25p | 161404 |
05/02/2013 | 25.00p | 28.25p | 25.00p | 27.50p | 55770 |
04/02/2013 | 27.00p | 28.18p | 26.00p | 26.75p | 84466 |
01/02/2013 | 26.50p | 27.25p | 26.00p | 27.25p | 70077 |
31/01/2013 | 27.50p | 30.00p | 27.38p | 27.50p | 74430 |
30/01/2013 | 29.68p | 30.00p | 28.30p | 30.00p | 17311 |
29/01/2013 | 27.50p | 29.67p | 27.00p | 29.60p | 33866 |
28/01/2013 | 28.50p | 29.25p | 28.00p | 28.00p | 38459 |
25/01/2013 | 28.50p | 29.76p | 28.10p | 29.10p | 34927 |
24/01/2013 | 30.00p | 30.05p | 29.90p | 30.00p | 6006 |
23/01/2013 | 29.00p | 30.95p | 28.60p | 30.05p | 82682 |
22/01/2013 | 27.80p | 30.70p | 27.70p | 30.10p | 64261 |
21/01/2013 | 30.33p | 30.67p | 29.05p | 30.25p | 16851 |
18/01/2013 | 27.50p | 30.50p | 27.50p | 30.35p | 13572 |
17/01/2013 | 32.00p | 32.00p | 29.14p | 29.25p | 68949 |
16/01/2013 | 30.00p | 31.10p | 28.00p | 31.10p | 67873 |
15/01/2013 | 30.00p | 30.00p | 28.13p | 30.00p | 4843 |
14/01/2013 | 30.00p | 30.00p | 27.50p | 28.75p | 28193 |
11/01/2013 | 31.00p | 31.00p | 28.00p | 31.00p | 43890 |
10/01/2013 | 31.10p | 31.50p | 29.20p | 31.00p | 118591 |
09/01/2013 | 30.00p | 31.00p | 28.90p | 31.00p | 145250 |
08/01/2013 | 30.50p | 32.20p | 30.20p | 32.00p | 71486 |
07/01/2013 | 32.00p | 32.00p | 30.00p | 32.00p | 79367 |
04/01/2013 | 32.50p | 32.50p | 30.50p | 31.25p | 217466 |
03/01/2013 | 30.00p | 32.50p | 28.85p | 31.50p | 124382 |
02/01/2013 | 31.40p | 31.70p | 27.40p | 29.75p | 191307 |
31/12/2012 | 28.00p | 29.62p | 26.00p | 26.00p | 18972 |
28/12/2012 | 26.80p | 28.00p | 25.00p | 28.00p | 34971 |
27/12/2012 | 27.50p | 28.25p | 27.50p | 27.90p | 12194 |
24/12/2012 | 27.20p | 28.00p | 25.55p | 28.00p | 3726 |
21/12/2012 | 27.00p | 28.00p | 25.70p | 27.25p | 75671 |
20/12/2012 | 27.00p | 30.00p | 27.00p | 28.50p | 34525 |
19/12/2012 | 30.00p | 31.50p | 27.20p | 28.75p | 38148 |
18/12/2012 | 30.45p | 30.45p | 28.20p | 29.00p | 6550 |
17/12/2012 | 28.50p | 31.00p | 28.50p | 30.50p | 79991 |
14/12/2012 | 30.30p | 30.30p | 29.75p | 29.75p | 328 |
13/12/2012 | 27.00p | 29.70p | 27.00p | 28.25p | 10727 |
12/12/2012 | 28.50p | 29.50p | 27.20p | 28.25p | 14928 |
11/12/2012 | 28.00p | 30.00p | 26.10p | 28.05p | 43142 |
10/12/2012 | 30.00p | 30.00p | 26.00p | 28.00p | 74013 |
07/12/2012 | 29.00p | 29.60p | 25.00p | 28.00p | 50360 |
06/12/2012 | 30.00p | 30.00p | 29.00p | 29.50p | 52579 |
05/12/2012 | 31.50p | 31.50p | 29.50p | 29.75p | 58795 |
04/12/2012 | 30.00p | 30.90p | 30.00p | 30.75p | 21260 |
03/12/2012 | 32.50p | 32.50p | 28.75p | 28.75p | 236692 |
30/11/2012 | 30.00p | 32.50p | 30.00p | 30.75p | 115265 |
29/11/2012 | 30.00p | 31.00p | 30.00p | 30.00p | 202710 |
28/11/2012 | 30.00p | 31.00p | 28.40p | 29.50p | 48206 |
27/11/2012 | 28.30p | 29.80p | 28.00p | 28.75p | 8768 |
26/11/2012 | 32.50p | 32.50p | 28.25p | 30.25p | 11645 |
23/11/2012 | 35.00p | 35.00p | 29.30p | 30.75p | 113428 |
22/11/2012 | 32.00p | 33.50p | 31.00p | 33.50p | 242400 |
21/11/2012 | 30.00p | 34.00p | 30.00p | 31.25p | 245742 |
20/11/2012 | 30.50p | 31.25p | 30.50p | 31.25p | 328894 |
19/11/2012 | 32.50p | 33.00p | 30.00p | 31.25p | 36867 |
16/11/2012 | 40.00p | 40.00p | 31.00p | 31.75p | 45040 |
15/11/2012 | 30.80p | 35.86p | 30.00p | 32.00p | 21900 |
14/11/2012 | 32.50p | 34.90p | 30.00p | 30.50p | 87542 |
13/11/2012 | 36.44p | 36.44p | 30.12p | 32.31p | 386998 |
12/11/2012 | 35.47p | 40.13p | 34.01p | 37.41p | 3052 |
09/11/2012 | 41.30p | 41.30p | 39.26p | 40.32p | 14161 |
08/11/2012 | 38.87p | 43.63p | 35.95p | 38.87p | 146816 |
07/11/2012 | 41.39p | 41.88p | 40.16p | 40.81p | 42562 |
06/11/2012 | 47.13p | 49.56p | 36.44p | 41.30p | 333077 |
05/11/2012 | 46.16p | 48.58p | 41.78p | 45.72p | 53665 |
02/11/2012 | 42.75p | 46.16p | 40.81p | 45.43p | 34234 |
01/11/2012 | 38.87p | 43.24p | 38.87p | 41.78p | 11869 |
31/10/2012 | 38.87p | 46.03p | 34.01p | 40.81p | 65343 |
30/10/2012 | 42.46p | 43.24p | 39.84p | 41.30p | 7269 |
29/10/2012 | 39.84p | 45.80p | 39.84p | 41.30p | 11257 |
26/10/2012 | 42.75p | 49.36p | 39.36p | 42.51p | 11190 |
25/10/2012 | 43.73p | 49.75p | 43.63p | 46.88p | 47396 |
24/10/2012 | 46.16p | 48.10p | 46.16p | 48.10p | 144 |
23/10/2012 | 50.04p | 50.04p | 47.81p | 49.31p | 17690 |
22/10/2012 | 48.58p | 51.01p | 46.16p | 51.01p | 41783 |
19/10/2012 | 49.07p | 49.09p | 47.61p | 48.73p | 5454 |
18/10/2012 | 46.64p | 49.75p | 46.64p | 49.07p | 4591 |
17/10/2012 | 48.58p | 50.04p | 47.03p | 48.88p | 50292 |
16/10/2012 | 48.58p | 49.85p | 46.20p | 49.07p | 8837 |
15/10/2012 | 51.01p | 51.01p | 45.55p | 48.58p | 8486 |
12/10/2012 | 51.50p | 54.50p | 46.16p | 49.56p | 37373 |
11/10/2012 | 48.58p | 51.50p | 48.39p | 49.56p | 17776 |
10/10/2012 | 44.70p | 55.77p | 44.70p | 52.96p | 61034 |
09/10/2012 | 44.70p | 51.31p | 43.73p | 49.31p | 79927 |
08/10/2012 | 63.16p | 63.16p | 46.41p | 52.71p | 42202 |
05/10/2012 | 82.59p | 84.78p | 54.90p | 59.03p | 204895 |
04/10/2012 | 62.19p | 89.20p | 61.99p | 78.95p | 162929 |
03/10/2012 | 56.36p | 63.65p | 56.36p | 60.24p | 41674 |
02/10/2012 | 56.73p | 56.73p | 50.67p | 53.69p | 17554 |
01/10/2012 | 48.58p | 57.78p | 45.77p | 56.84p | 54959 |
28/09/2012 | 46.64p | 53.44p | 42.27p | 45.67p | 22625 |
27/09/2012 | 46.16p | 46.64p | 40.62p | 42.75p | 60015 |
26/09/2012 | 48.58p | 52.47p | 44.70p | 46.64p | 44935 |
25/09/2012 | 50.53p | 53.44p | 44.70p | 47.61p | 74314 |
24/09/2012 | 60.73p | 61.39p | 38.87p | 49.80p | 129555 |
21/09/2012 | 60.73p | 64.62p | 59.56p | 59.56p | 8724 |
20/09/2012 | 68.02p | 68.02p | 61.30p | 63.89p | 8270 |
19/09/2012 | 65.59p | 65.59p | 60.73p | 61.94p | 170943 |
18/09/2012 | 65.59p | 67.82p | 65.59p | 66.80p | 10078 |
17/09/2012 | 70.45p | 72.15p | 65.59p | 66.80p | 22906 |
14/09/2012 | 71.42p | 77.73p | 70.45p | 70.45p | 5870 |
13/09/2012 | 73.85p | 75.31p | 72.88p | 72.88p | 13299 |
12/09/2012 | 75.50p | 76.62p | 75.50p | 76.62p | 5139 |
11/09/2012 | 77.05p | 77.05p | 76.47p | 77.01p | 3944 |
10/09/2012 | 78.71p | 80.65p | 76.96p | 77.35p | 5797 |
07/09/2012 | 77.73p | 81.62p | 72.88p | 77.83p | 29021 |
06/09/2012 | 82.59p | 82.59p | 76.76p | 79.00p | 16174 |
05/09/2012 | 70.54p | 77.73p | 70.45p | 76.52p | 5847 |
04/09/2012 | 72.88p | 77.73p | 68.02p | 77.73p | 6355 |
03/09/2012 | 76.47p | 77.25p | 74.82p | 75.89p | 10484 |
31/08/2012 | 72.88p | 77.25p | 72.88p | 75.89p | 13994 |
30/08/2012 | 77.25p | 77.25p | 72.88p | 75.11p | 6694 |
29/08/2012 | 75.79p | 82.69p | 72.88p | 74.14p | 7983 |
28/08/2012 | 77.73p | 77.73p | 74.92p | 75.35p | 6140 |
24/08/2012 | 86.29p | 86.29p | 78.95p | 78.95p | 978 |
23/08/2012 | 85.02p | 87.77p | 78.22p | 81.91p | 36555 |
22/08/2012 | 72.88p | 86.48p | 72.88p | 81.38p | 86220 |
21/08/2012 | 87.45p | 87.45p | 72.88p | 75.35p | 52364 |
20/08/2012 | 89.88p | 94.25p | 89.88p | 93.52p | 12102 |
17/08/2012 | 91.34p | 94.93p | 90.34p | 93.57p | 68085 |
16/08/2012 | 97.17p | 97.17p | 93.86p | 95.23p | 18926 |
15/08/2012 | 95.42p | 103.48p | 95.42p | 99.94p | 2376 |
14/08/2012 | 99.60p | 99.60p | 97.17p | 98.38p | 10230 |
13/08/2012 | 97.17p | 103.19p | 93.01p | 100.81p | 729 |
10/08/2012 | 90.61p | 103.19p | 90.61p | 99.84p | 2799 |
09/08/2012 | 104.46p | 104.46p | 96.10p | 99.01p | 20274 |
08/08/2012 | 91.34p | 106.89p | 91.34p | 100.81p | 62196 |
07/08/2012 | 96.00p | 99.99p | 96.00p | 98.63p | 3011 |
06/08/2012 | 97.17p | 100.57p | 97.17p | 99.60p | 5918 |
03/08/2012 | 99.60p | 102.51p | 95.27p | 98.38p | 10381 |
02/08/2012 | 103.97p | 103.97p | 97.17p | 99.60p | 10882 |
01/08/2012 | 97.17p | 109.56p | 97.17p | 100.81p | 3998 |
31/07/2012 | 102.03p | 106.89p | 101.74p | 104.46p | 62470 |
30/07/2012 | 109.31p | 111.45p | 99.60p | 100.81p | 14363 |
27/07/2012 | 106.30p | 106.69p | 99.60p | 104.46p | 6041 |
26/07/2012 | 102.03p | 109.31p | 102.03p | 102.03p | 12975 |
25/07/2012 | 102.03p | 106.30p | 94.84p | 100.81p | 7905 |
24/07/2012 | 103.48p | 103.48p | 98.30p | 98.43p | 8493 |
23/07/2012 | 102.03p | 106.59p | 98.38p | 98.38p | 1844 |
20/07/2012 | 106.89p | 108.05p | 102.03p | 102.03p | 8818 |
19/07/2012 | 106.89p | 109.02p | 102.03p | 104.46p | 8299 |
18/07/2012 | 104.46p | 106.89p | 102.03p | 102.03p | 13930 |
17/07/2012 | 104.46p | 109.02p | 102.03p | 104.46p | 5067 |
16/07/2012 | 106.89p | 108.83p | 102.03p | 104.46p | 43004 |
13/07/2012 | 102.03p | 108.71p | 97.17p | 100.81p | 10384 |
12/07/2012 | 102.03p | 104.18p | 97.17p | 102.03p | 9205 |
11/07/2012 | 99.60p | 106.89p | 99.60p | 104.46p | 23459 |
10/07/2012 | 97.17p | 106.40p | 97.17p | 99.60p | 4669 |
09/07/2012 | 102.03p | 106.89p | 99.60p | 104.46p | 10182 |
06/07/2012 | 104.46p | 106.89p | 102.03p | 102.03p | 9206 |
05/07/2012 | 97.17p | 106.69p | 94.74p | 105.67p | 59264 |
04/07/2012 | 114.17p | 114.17p | 100.81p | 100.81p | 11897 |
03/07/2012 | 114.17p | 117.82p | 114.17p | 117.82p | 2089 |
*Close Price adjusted for both dividends and splits