Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2014 | 14.88p | 14.95p | 14.50p | 14.62p | 410105 |
12/11/2014 | 14.75p | 15.00p | 14.73p | 14.88p | 444458 |
11/11/2014 | 15.00p | 15.00p | 14.23p | 14.88p | 710144 |
10/11/2014 | 14.13p | 15.42p | 13.90p | 15.00p | 978883 |
07/11/2014 | 13.75p | 14.45p | 13.65p | 14.00p | 490956 |
06/11/2014 | 12.13p | 14.25p | 12.13p | 13.75p | 1569403 |
05/11/2014 | 11.88p | 11.98p | 11.68p | 11.75p | 106030 |
04/11/2014 | 11.88p | 11.88p | 11.65p | 11.88p | 15000 |
03/11/2014 | 11.63p | 12.20p | 11.47p | 11.88p | 119737 |
31/10/2014 | 11.63p | 11.90p | 11.25p | 11.63p | 134121 |
30/10/2014 | 11.63p | 11.63p | 11.40p | 11.63p | 150000 |
29/10/2014 | 11.13p | 11.75p | 11.06p | 11.63p | 267528 |
28/10/2014 | 11.13p | 11.25p | 11.05p | 11.13p | 162775 |
27/10/2014 | 11.00p | 11.24p | 10.80p | 11.13p | 143680 |
24/10/2014 | 11.00p | 11.20p | 10.80p | 11.00p | 179000 |
23/10/2014 | 11.13p | 11.13p | 10.80p | 11.00p | 93186 |
22/10/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 235556 |
21/10/2014 | 11.00p | 11.08p | 10.75p | 10.88p | 185000 |
20/10/2014 | 10.88p | 11.10p | 10.70p | 11.00p | 140730 |
17/10/2014 | 10.75p | 10.88p | 10.51p | 10.88p | 102390 |
16/10/2014 | 11.13p | 11.13p | 10.00p | 10.75p | 298887 |
15/10/2014 | 11.13p | 11.22p | 10.61p | 11.13p | 181890 |
14/10/2014 | 11.13p | 11.25p | 11.00p | 11.13p | 42441 |
13/10/2014 | 11.63p | 11.63p | 11.00p | 11.13p | 231536 |
10/10/2014 | 11.75p | 11.75p | 11.50p | 11.63p | 301378 |
09/10/2014 | 11.63p | 11.63p | 11.50p | 11.63p | 120358 |
08/10/2014 | 11.63p | 11.63p | 11.53p | 11.63p | 5553 |
07/10/2014 | 11.63p | 11.67p | 11.44p | 11.63p | 42663 |
06/10/2014 | 11.63p | 12.00p | 11.50p | 11.63p | 50059 |
03/10/2014 | 11.63p | 11.70p | 11.25p | 11.63p | 258422 |
02/10/2014 | 11.88p | 11.88p | 11.52p | 11.63p | 56242 |
01/10/2014 | 11.88p | 11.88p | 11.75p | 11.88p | 32008 |
30/09/2014 | 12.25p | 12.25p | 11.56p | 11.88p | 68778 |
29/09/2014 | 12.25p | 12.50p | 12.00p | 12.25p | 141151 |
26/09/2014 | 12.38p | 12.38p | 12.00p | 12.25p | 108309 |
25/09/2014 | 12.38p | 12.38p | 12.27p | 12.38p | 18218 |
24/09/2014 | 12.38p | 12.38p | 12.26p | 12.38p | 32253 |
23/09/2014 | 12.38p | 12.43p | 12.25p | 12.38p | 71606 |
22/09/2014 | 12.25p | 12.45p | 12.15p | 12.38p | 59040 |
19/09/2014 | 12.13p | 12.50p | 12.00p | 12.25p | 267758 |
18/09/2014 | 11.75p | 12.40p | 11.75p | 12.13p | 42695 |
17/09/2014 | 12.00p | 12.00p | 11.55p | 11.75p | 204399 |
16/09/2014 | 12.38p | 12.40p | 11.55p | 12.00p | 205848 |
15/09/2014 | 12.38p | 12.60p | 12.00p | 12.38p | 465234 |
12/09/2014 | 12.38p | 12.70p | 12.00p | 12.38p | 96874 |
11/09/2014 | 12.38p | 12.67p | 12.38p | 12.38p | 3850 |
10/09/2014 | 12.38p | 12.70p | 12.11p | 12.38p | 68332 |
09/09/2014 | 12.38p | 12.70p | 12.38p | 12.38p | 55219 |
08/09/2014 | 12.63p | 12.81p | 12.25p | 12.38p | 202687 |
05/09/2014 | 12.75p | 12.90p | 12.35p | 12.63p | 26060 |
04/09/2014 | 12.75p | 12.97p | 12.75p | 12.75p | 75909 |
03/09/2014 | 12.75p | 13.00p | 12.75p | 12.75p | 53126 |
02/09/2014 | 12.38p | 13.00p | 12.38p | 12.75p | 144946 |
01/09/2014 | 11.75p | 12.75p | 11.75p | 12.38p | 232610 |
29/08/2014 | 11.63p | 11.75p | 11.50p | 11.75p | 36201 |
28/08/2014 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
27/08/2014 | 11.63p | 11.85p | 11.44p | 11.63p | 40648 |
26/08/2014 | 11.25p | 11.85p | 11.00p | 11.63p | 144143 |
22/08/2014 | 11.25p | 11.50p | 11.07p | 11.25p | 119759 |
21/08/2014 | 11.88p | 12.20p | 11.00p | 11.25p | 470526 |
20/08/2014 | 11.13p | 12.10p | 11.10p | 11.88p | 744856 |
19/08/2014 | 11.25p | 11.35p | 11.00p | 11.13p | 312543 |
18/08/2014 | 11.25p | 11.40p | 11.00p | 11.13p | 322769 |
15/08/2014 | 11.13p | 11.25p | 11.00p | 11.25p | 285317 |
14/08/2014 | 11.13p | 11.21p | 11.00p | 11.13p | 224695 |
13/08/2014 | 11.50p | 11.50p | 11.02p | 11.13p | 39940 |
12/08/2014 | 11.75p | 11.75p | 10.63p | 11.50p | 178078 |
11/08/2014 | 11.88p | 11.88p | 11.55p | 11.75p | 102615 |
08/08/2014 | 12.25p | 12.25p | 11.60p | 11.88p | 243283 |
07/08/2014 | 12.50p | 12.50p | 11.44p | 12.25p | 495957 |
06/08/2014 | 12.88p | 12.88p | 12.00p | 12.38p | 270824 |
05/08/2014 | 12.88p | 12.88p | 12.50p | 12.88p | 215990 |
04/08/2014 | 13.00p | 13.13p | 12.55p | 12.88p | 163844 |
01/08/2014 | 13.00p | 13.15p | 12.55p | 12.88p | 212288 |
31/07/2014 | 15.38p | 15.38p | 12.30p | 12.88p | 728654 |
30/07/2014 | 15.13p | 15.48p | 15.10p | 15.13p | 92189 |
29/07/2014 | 15.00p | 15.63p | 14.95p | 15.13p | 152590 |
28/07/2014 | 15.13p | 15.42p | 14.75p | 15.00p | 323688 |
25/07/2014 | 13.75p | 15.13p | 13.75p | 15.13p | 703396 |
24/07/2014 | 13.75p | 13.88p | 13.50p | 13.75p | 114633 |
23/07/2014 | 14.50p | 14.50p | 13.57p | 13.75p | 328580 |
22/07/2014 | 14.50p | 14.57p | 13.75p | 14.50p | 263057 |
21/07/2014 | 14.62p | 14.75p | 14.27p | 14.50p | 231104 |
18/07/2014 | 14.62p | 14.62p | 14.35p | 14.62p | 74136 |
17/07/2014 | 14.13p | 14.75p | 14.13p | 14.62p | 387381 |
16/07/2014 | 13.75p | 14.50p | 13.75p | 14.13p | 182916 |
15/07/2014 | 13.63p | 13.75p | 13.25p | 13.75p | 111936 |
14/07/2014 | 13.75p | 13.81p | 13.25p | 13.63p | 130808 |
11/07/2014 | 13.75p | 13.75p | 13.25p | 13.75p | 183845 |
10/07/2014 | 13.88p | 13.88p | 13.55p | 13.75p | 57625 |
09/07/2014 | 13.50p | 14.00p | 13.38p | 13.88p | 50578 |
08/07/2014 | 13.50p | 13.75p | 13.25p | 13.50p | 1153325 |
07/07/2014 | 13.25p | 13.75p | 13.06p | 13.50p | 103555 |
04/07/2014 | 13.12p | 13.50p | 13.03p | 13.25p | 379837 |
03/07/2014 | 13.75p | 13.77p | 13.02p | 13.12p | 337026 |
02/07/2014 | 13.75p | 14.00p | 13.51p | 13.75p | 232579 |
01/07/2014 | 14.38p | 14.38p | 13.50p | 13.75p | 245317 |
30/06/2014 | 14.50p | 14.70p | 14.25p | 14.38p | 175699 |
27/06/2014 | 14.75p | 15.00p | 14.25p | 14.50p | 96286 |
26/06/2014 | 15.25p | 15.30p | 14.30p | 14.75p | 269438 |
25/06/2014 | 15.25p | 15.50p | 15.00p | 15.25p | 39383 |
24/06/2014 | 15.25p | 15.45p | 15.08p | 15.25p | 72517 |
23/06/2014 | 15.25p | 15.50p | 15.00p | 15.25p | 299940 |
20/06/2014 | 15.13p | 15.25p | 14.55p | 15.25p | 201606 |
19/06/2014 | 15.13p | 15.23p | 15.00p | 15.13p | 44100 |
18/06/2014 | 15.38p | 15.62p | 15.00p | 15.13p | 176959 |
17/06/2014 | 15.38p | 15.70p | 15.00p | 15.38p | 210983 |
16/06/2014 | 15.50p | 16.00p | 15.00p | 15.38p | 575708 |
13/06/2014 | 15.63p | 15.70p | 15.10p | 15.38p | 271413 |
12/06/2014 | 15.63p | 16.00p | 15.50p | 15.63p | 854518 |
11/06/2014 | 15.50p | 15.75p | 15.50p | 15.63p | 284144 |
10/06/2014 | 16.13p | 16.13p | 15.35p | 15.50p | 694811 |
09/06/2014 | 15.50p | 17.00p | 13.75p | 15.88p | 4371038 |
06/06/2014 | 14.00p | 14.00p | 13.05p | 13.75p | 227266 |
05/06/2014 | 14.13p | 14.13p | 13.50p | 14.00p | 109520 |
04/06/2014 | 14.62p | 14.62p | 13.75p | 14.13p | 458298 |
03/06/2014 | 14.75p | 14.93p | 14.50p | 14.62p | 202849 |
02/06/2014 | 14.38p | 14.75p | 14.32p | 14.75p | 642933 |
30/05/2014 | 13.38p | 14.46p | 13.38p | 14.38p | 1003347 |
29/05/2014 | 12.50p | 13.62p | 12.40p | 13.38p | 959698 |
28/05/2014 | 13.00p | 13.63p | 12.15p | 12.38p | 1173167 |
27/05/2014 | 13.38p | 14.00p | 13.33p | 13.63p | 453601 |
23/05/2014 | 13.88p | 13.88p | 13.25p | 13.38p | 690291 |
22/05/2014 | 15.63p | 15.63p | 13.75p | 13.88p | 1048136 |
21/05/2014 | 15.63p | 15.63p | 15.50p | 15.63p | 100523 |
20/05/2014 | 16.37p | 16.37p | 15.50p | 15.63p | 654248 |
19/05/2014 | 16.25p | 16.70p | 15.75p | 16.37p | 373064 |
16/05/2014 | 16.25p | 16.30p | 16.00p | 16.25p | 128513 |
15/05/2014 | 16.25p | 16.40p | 16.00p | 16.25p | 139455 |
14/05/2014 | 16.37p | 16.40p | 16.00p | 16.25p | 298991 |
13/05/2014 | 16.50p | 16.63p | 16.05p | 16.37p | 826818 |
12/05/2014 | 16.75p | 16.85p | 16.37p | 16.50p | 208265 |
09/05/2014 | 16.63p | 17.00p | 16.30p | 17.00p | 367834 |
08/05/2014 | 17.13p | 17.13p | 16.42p | 16.63p | 230301 |
07/05/2014 | 17.25p | 17.40p | 17.13p | 17.13p | 263645 |
06/05/2014 | 17.25p | 17.45p | 17.05p | 17.25p | 951231 |
02/05/2014 | 17.00p | 17.25p | 16.93p | 17.13p | 536175 |
01/05/2014 | 17.00p | 17.25p | 16.75p | 17.00p | 254581 |
30/04/2014 | 17.25p | 17.25p | 16.86p | 17.00p | 384537 |
29/04/2014 | 17.25p | 17.50p | 17.15p | 17.25p | 60059 |
28/04/2014 | 17.25p | 17.45p | 17.13p | 17.25p | 234372 |
25/04/2014 | 17.13p | 17.75p | 17.03p | 17.13p | 401860 |
24/04/2014 | 17.25p | 17.25p | 17.00p | 17.13p | 49117 |
23/04/2014 | 17.25p | 17.68p | 17.08p | 17.25p | 408953 |
22/04/2014 | 17.13p | 17.85p | 17.13p | 17.25p | 392833 |
17/04/2014 | 17.00p | 17.25p | 16.60p | 17.13p | 611328 |
16/04/2014 | 17.00p | 17.25p | 16.80p | 17.00p | 422043 |
15/04/2014 | 17.63p | 17.65p | 16.70p | 17.00p | 622901 |
14/04/2014 | 18.00p | 18.22p | 17.50p | 17.63p | 578708 |
11/04/2014 | 17.63p | 18.13p | 17.00p | 18.00p | 931665 |
10/04/2014 | 17.13p | 17.98p | 16.75p | 17.63p | 1105697 |
09/04/2014 | 17.25p | 17.50p | 16.50p | 17.13p | 785276 |
08/04/2014 | 16.50p | 18.20p | 16.50p | 16.75p | 1084189 |
07/04/2014 | 16.13p | 16.81p | 15.89p | 16.50p | 1249061 |
04/04/2014 | 16.75p | 17.75p | 16.02p | 16.13p | 1761621 |
03/04/2014 | 16.25p | 16.75p | 15.72p | 16.37p | 1379865 |
02/04/2014 | 15.00p | 16.58p | 15.00p | 16.13p | 1724860 |
01/04/2014 | 15.00p | 15.25p | 14.50p | 14.88p | 2193003 |
31/03/2014 | 15.25p | 15.30p | 14.50p | 15.00p | 808905 |
28/03/2014 | 15.25p | 15.50p | 15.05p | 15.50p | 188317 |
27/03/2014 | 15.63p | 15.75p | 15.15p | 15.25p | 424860 |
26/03/2014 | 16.37p | 16.40p | 15.19p | 15.63p | 850020 |
25/03/2014 | 17.00p | 17.00p | 16.25p | 16.37p | 410757 |
24/03/2014 | 17.13p | 17.50p | 16.76p | 17.00p | 1187705 |
21/03/2014 | 15.88p | 17.43p | 15.88p | 17.00p | 1597567 |
20/03/2014 | 16.25p | 17.00p | 15.75p | 15.88p | 1265350 |
19/03/2014 | 14.13p | 16.50p | 14.13p | 16.25p | 1888602 |
18/03/2014 | 14.25p | 14.75p | 13.95p | 14.13p | 319510 |
17/03/2014 | 15.38p | 16.00p | 14.00p | 14.50p | 1385489 |
14/03/2014 | 13.38p | 15.50p | 13.38p | 15.13p | 1346174 |
13/03/2014 | 12.75p | 13.50p | 12.50p | 13.38p | 536331 |
12/03/2014 | 12.75p | 12.75p | 12.35p | 12.75p | 85918 |
11/03/2014 | 12.75p | 12.80p | 12.52p | 12.75p | 110000 |
10/03/2014 | 12.75p | 12.90p | 12.50p | 12.75p | 238431 |
07/03/2014 | 13.12p | 13.12p | 12.50p | 12.75p | 288143 |
06/03/2014 | 13.12p | 13.12p | 12.77p | 13.12p | 18190 |
05/03/2014 | 13.12p | 13.15p | 12.50p | 13.12p | 245652 |
04/03/2014 | 13.12p | 13.15p | 12.77p | 13.12p | 144279 |
03/03/2014 | 13.38p | 13.38p | 12.75p | 13.12p | 319851 |
28/02/2014 | 12.88p | 13.65p | 12.88p | 13.38p | 377669 |
27/02/2014 | 12.75p | 13.03p | 12.63p | 12.88p | 288290 |
26/02/2014 | 13.75p | 13.75p | 12.00p | 12.75p | 1122834 |
25/02/2014 | 12.88p | 13.75p | 12.88p | 13.75p | 261746 |
24/02/2014 | 12.50p | 13.50p | 12.46p | 12.88p | 1576197 |
21/02/2014 | 11.38p | 12.88p | 11.25p | 12.50p | 1900800 |
20/02/2014 | 10.38p | 11.50p | 10.38p | 11.25p | 328989 |
19/02/2014 | 10.25p | 10.75p | 10.13p | 10.38p | 784004 |
18/02/2014 | 10.50p | 10.73p | 10.00p | 10.25p | 259748 |
17/02/2014 | 10.25p | 10.70p | 10.25p | 10.50p | 313503 |
14/02/2014 | 10.00p | 10.50p | 10.00p | 10.25p | 659483 |
13/02/2014 | 9.75p | 10.20p | 9.55p | 9.88p | 174455 |
12/02/2014 | 10.13p | 10.30p | 9.50p | 9.75p | 383370 |
11/02/2014 | 9.75p | 10.42p | 9.75p | 10.13p | 739159 |
10/02/2014 | 9.88p | 9.95p | 9.25p | 9.75p | 479372 |
07/02/2014 | 9.88p | 10.25p | 9.50p | 9.88p | 81900 |
06/02/2014 | 9.88p | 9.88p | 9.88p | 9.88p | 1012 |
05/02/2014 | 9.88p | 9.88p | 9.52p | 9.88p | 124865 |
04/02/2014 | 10.13p | 10.13p | 9.55p | 9.88p | 246632 |
03/02/2014 | 10.38p | 10.38p | 10.00p | 10.13p | 304857 |
31/01/2014 | 10.38p | 10.38p | 10.25p | 10.38p | 205327 |
*Close Price adjusted for both dividends and splits