Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/11/2014 | 13.50p | 13.50p | 13.15p | 13.50p | 8614 |
26/11/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
25/11/2014 | 13.63p | 13.75p | 13.10p | 13.50p | 9437 |
24/11/2014 | 13.63p | 13.63p | 13.63p | 13.63p | 0 |
21/11/2014 | 13.63p | 13.63p | 13.63p | 13.63p | 0 |
20/11/2014 | 14.00p | 14.10p | 13.50p | 13.63p | 33652 |
19/11/2014 | 14.00p | 14.00p | 13.52p | 14.00p | 5000 |
18/11/2014 | 14.00p | 14.00p | 13.51p | 14.00p | 5000 |
17/11/2014 | 14.00p | 14.00p | 13.60p | 14.00p | 7730 |
14/11/2014 | 14.00p | 14.00p | 13.60p | 14.00p | 6100 |
13/11/2014 | 14.25p | 14.25p | 13.50p | 14.00p | 20000 |
12/11/2014 | 14.50p | 14.50p | 13.52p | 14.25p | 8989 |
11/11/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 4411 |
10/11/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 6004 |
07/11/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 20400 |
06/11/2014 | 14.50p | 14.50p | 14.15p | 14.50p | 12085 |
05/11/2014 | 15.50p | 15.50p | 14.05p | 14.50p | 161403 |
04/11/2014 | 14.50p | 16.40p | 14.50p | 15.50p | 609146 |
03/11/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 14438 |
31/10/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 14100 |
30/10/2014 | 14.50p | 14.60p | 14.50p | 14.50p | 3549 |
29/10/2014 | 13.50p | 15.00p | 13.50p | 14.50p | 149929 |
28/10/2014 | 12.63p | 13.40p | 12.63p | 13.38p | 165834 |
27/10/2014 | 12.50p | 12.70p | 12.50p | 12.63p | 10551 |
24/10/2014 | 13.00p | 13.00p | 12.00p | 12.50p | 63950 |
23/10/2014 | 13.00p | 13.00p | 12.55p | 13.00p | 5497 |
22/10/2014 | 13.00p | 13.00p | 12.50p | 13.00p | 24049 |
21/10/2014 | 13.00p | 13.00p | 12.60p | 13.00p | 8123 |
20/10/2014 | 13.00p | 13.00p | 12.50p | 13.00p | 22171 |
17/10/2014 | 12.50p | 13.00p | 12.00p | 13.00p | 70000 |
16/10/2014 | 13.00p | 13.00p | 12.06p | 12.50p | 9692 |
15/10/2014 | 13.38p | 13.38p | 13.00p | 13.00p | 13683 |
14/10/2014 | 13.50p | 13.70p | 13.00p | 13.38p | 30000 |
13/10/2014 | 13.75p | 13.75p | 13.26p | 13.50p | 99327 |
10/10/2014 | 13.75p | 15.15p | 13.00p | 13.75p | 252909 |
09/10/2014 | 15.25p | 15.30p | 14.50p | 15.00p | 17404 |
08/10/2014 | 15.50p | 15.50p | 14.60p | 15.25p | 28965 |
07/10/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
06/10/2014 | 15.50p | 15.50p | 15.00p | 15.50p | 6000 |
03/10/2014 | 15.50p | 15.50p | 15.00p | 15.50p | 1100 |
02/10/2014 | 16.00p | 16.00p | 15.00p | 15.50p | 28249 |
01/10/2014 | 16.00p | 16.25p | 15.50p | 16.00p | 11003 |
30/09/2014 | 16.50p | 16.50p | 16.00p | 16.00p | 13282 |
29/09/2014 | 16.75p | 17.25p | 16.05p | 16.50p | 75250 |
26/09/2014 | 18.00p | 18.00p | 16.51p | 16.75p | 147233 |
25/09/2014 | 14.25p | 18.10p | 14.25p | 18.00p | 455453 |
24/09/2014 | 16.13p | 16.13p | 15.75p | 16.13p | 22629 |
23/09/2014 | 15.50p | 16.13p | 15.50p | 16.13p | 72359 |
22/09/2014 | 15.75p | 16.50p | 15.00p | 15.50p | 69999 |
19/09/2014 | 16.00p | 16.00p | 15.25p | 15.75p | 14000 |
18/09/2014 | 16.75p | 16.75p | 15.50p | 16.00p | 42875 |
17/09/2014 | 16.75p | 16.75p | 16.00p | 16.75p | 8443 |
16/09/2014 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
15/09/2014 | 16.75p | 16.80p | 16.00p | 16.75p | 40241 |
12/09/2014 | 16.75p | 16.88p | 16.75p | 16.75p | 2000 |
11/09/2014 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
10/09/2014 | 16.75p | 16.75p | 16.06p | 16.75p | 32000 |
09/09/2014 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
08/09/2014 | 17.50p | 17.50p | 16.75p | 16.75p | 56224 |
05/09/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 561 |
04/09/2014 | 17.50p | 17.50p | 17.48p | 17.50p | 10000 |
03/09/2014 | 16.75p | 17.50p | 16.75p | 17.50p | 100449 |
02/09/2014 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
01/09/2014 | 16.75p | 16.75p | 16.75p | 16.75p | 5536 |
29/08/2014 | 17.25p | 17.50p | 16.50p | 16.75p | 49802 |
28/08/2014 | 15.63p | 18.70p | 15.25p | 17.25p | 491046 |
27/08/2014 | 14.62p | 15.63p | 14.62p | 15.63p | 40000 |
26/08/2014 | 14.62p | 14.80p | 14.27p | 14.62p | 5000 |
22/08/2014 | 14.25p | 15.00p | 14.25p | 14.62p | 17912 |
21/08/2014 | 14.25p | 14.25p | 14.20p | 14.25p | 12536 |
20/08/2014 | 14.25p | 14.30p | 14.00p | 14.25p | 56966 |
19/08/2014 | 14.25p | 14.25p | 14.00p | 14.25p | 23155 |
18/08/2014 | 14.25p | 14.30p | 14.00p | 14.25p | 45685 |
15/08/2014 | 14.38p | 15.50p | 14.00p | 14.25p | 274268 |
14/08/2014 | 14.38p | 14.40p | 14.25p | 14.38p | 56061 |
13/08/2014 | 15.63p | 15.63p | 13.63p | 14.38p | 240588 |
12/08/2014 | 15.75p | 15.80p | 15.25p | 15.63p | 121513 |
11/08/2014 | 15.75p | 15.75p | 15.50p | 15.75p | 21500 |
08/08/2014 | 16.25p | 16.25p | 15.25p | 15.75p | 77404 |
07/08/2014 | 16.25p | 16.35p | 16.00p | 16.25p | 22723 |
06/08/2014 | 16.25p | 16.90p | 16.00p | 16.25p | 0 |
05/08/2014 | 16.50p | 16.90p | 16.00p | 16.25p | 54347 |
04/08/2014 | 16.75p | 16.75p | 16.50p | 16.50p | 23000 |
01/08/2014 | 16.75p | 17.00p | 16.50p | 16.75p | 57950 |
31/07/2014 | 17.13p | 17.13p | 16.50p | 16.75p | 24611 |
30/07/2014 | 17.13p | 17.50p | 16.85p | 17.13p | 126318 |
29/07/2014 | 17.13p | 17.20p | 17.13p | 17.13p | 18093 |
28/07/2014 | 17.13p | 17.13p | 16.77p | 17.13p | 2400 |
25/07/2014 | 17.13p | 19.00p | 16.77p | 17.13p | 72623 |
24/07/2014 | 18.13p | 18.13p | 16.76p | 17.13p | 187616 |
23/07/2014 | 19.25p | 19.75p | 17.50p | 18.13p | 273256 |
22/07/2014 | 19.75p | 19.75p | 19.10p | 19.75p | 146959 |
21/07/2014 | 19.75p | 19.75p | 19.00p | 19.75p | 39999 |
18/07/2014 | 19.75p | 19.75p | 19.00p | 19.75p | 100000 |
17/07/2014 | 19.13p | 20.50p | 18.87p | 19.75p | 206500 |
16/07/2014 | 19.13p | 19.75p | 18.87p | 19.13p | 29440 |
15/07/2014 | 19.13p | 19.13p | 18.89p | 19.13p | 15000 |
14/07/2014 | 19.00p | 19.13p | 18.62p | 19.13p | 154261 |
11/07/2014 | 19.00p | 19.20p | 18.55p | 19.00p | 16000 |
10/07/2014 | 19.50p | 19.50p | 18.55p | 19.00p | 30110 |
09/07/2014 | 19.50p | 19.50p | 19.00p | 19.50p | 43138 |
08/07/2014 | 19.50p | 19.55p | 19.00p | 19.50p | 60753 |
07/07/2014 | 19.50p | 19.80p | 19.00p | 19.50p | 8495 |
04/07/2014 | 19.50p | 19.50p | 19.00p | 19.50p | 1100 |
03/07/2014 | 19.50p | 19.87p | 19.00p | 19.50p | 6571 |
02/07/2014 | 20.38p | 20.38p | 19.00p | 19.50p | 91385 |
01/07/2014 | 20.25p | 20.78p | 19.75p | 20.38p | 156991 |
30/06/2014 | 19.63p | 20.25p | 19.63p | 20.25p | 30842 |
27/06/2014 | 19.63p | 19.63p | 19.06p | 19.63p | 11552 |
26/06/2014 | 19.88p | 20.29p | 19.50p | 19.63p | 97370 |
25/06/2014 | 20.38p | 20.50p | 19.50p | 19.88p | 52282 |
24/06/2014 | 20.38p | 20.48p | 20.00p | 20.38p | 428300 |
23/06/2014 | 19.88p | 20.95p | 19.25p | 20.38p | 235268 |
20/06/2014 | 19.25p | 19.88p | 19.00p | 19.63p | 71426 |
19/06/2014 | 19.13p | 19.28p | 18.75p | 19.25p | 55374 |
18/06/2014 | 19.13p | 19.13p | 18.75p | 19.13p | 55914 |
17/06/2014 | 19.50p | 19.50p | 17.47p | 19.13p | 810088 |
16/06/2014 | 19.50p | 19.52p | 19.00p | 19.50p | 62068 |
13/06/2014 | 19.50p | 19.50p | 18.80p | 19.50p | 90237 |
12/06/2014 | 19.75p | 20.00p | 19.00p | 19.50p | 33121 |
11/06/2014 | 20.00p | 20.00p | 19.13p | 19.75p | 46016 |
10/06/2014 | 20.00p | 20.00p | 19.50p | 20.00p | 142831 |
09/06/2014 | 19.88p | 20.00p | 19.25p | 20.00p | 16679 |
06/06/2014 | 19.88p | 20.13p | 19.25p | 19.88p | 46879 |
05/06/2014 | 19.88p | 19.99p | 19.35p | 19.88p | 15666 |
04/06/2014 | 19.75p | 20.50p | 19.13p | 19.88p | 215183 |
03/06/2014 | 20.13p | 20.13p | 19.13p | 19.75p | 67979 |
02/06/2014 | 20.00p | 20.40p | 19.25p | 20.13p | 56430 |
30/05/2014 | 21.13p | 21.50p | 19.15p | 20.00p | 348483 |
29/05/2014 | 18.00p | 21.50p | 17.80p | 21.00p | 2351071 |
28/05/2014 | 18.00p | 18.63p | 17.78p | 18.00p | 324662 |
27/05/2014 | 18.00p | 18.00p | 17.78p | 18.00p | 20820 |
23/05/2014 | 18.00p | 18.00p | 17.78p | 18.00p | 5172 |
22/05/2014 | 18.00p | 18.00p | 17.78p | 18.00p | 47788 |
21/05/2014 | 18.13p | 18.13p | 17.52p | 18.00p | 145934 |
20/05/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 30959 |
19/05/2014 | 18.13p | 18.25p | 17.78p | 18.00p | 28530 |
16/05/2014 | 19.00p | 19.00p | 17.75p | 18.13p | 92253 |
15/05/2014 | 19.00p | 19.00p | 18.05p | 19.00p | 120322 |
14/05/2014 | 19.37p | 19.70p | 18.15p | 19.00p | 99543 |
13/05/2014 | 20.00p | 20.00p | 18.73p | 19.37p | 104661 |
12/05/2014 | 21.00p | 21.00p | 19.50p | 19.50p | 89078 |
09/05/2014 | 22.00p | 22.00p | 20.10p | 21.00p | 118717 |
08/05/2014 | 22.25p | 22.38p | 21.30p | 22.00p | 56278 |
07/05/2014 | 22.50p | 22.79p | 21.70p | 22.25p | 165038 |
06/05/2014 | 22.25p | 22.60p | 21.60p | 22.25p | 79749 |
02/05/2014 | 22.50p | 24.00p | 18.75p | 22.25p | 796575 |
01/05/2014 | 17.38p | 24.50p | 16.30p | 22.50p | 4402708 |
30/04/2014 | 17.38p | 17.38p | 16.76p | 17.38p | 91610 |
29/04/2014 | 17.38p | 17.38p | 16.53p | 17.38p | 119843 |
28/04/2014 | 17.75p | 17.75p | 16.50p | 17.38p | 140705 |
25/04/2014 | 17.75p | 17.75p | 17.50p | 17.75p | 102265 |
24/04/2014 | 17.63p | 17.75p | 17.27p | 17.75p | 281093 |
23/04/2014 | 18.25p | 18.35p | 17.05p | 17.63p | 187226 |
22/04/2014 | 19.25p | 19.50p | 18.00p | 18.25p | 344051 |
17/04/2014 | 18.50p | 19.50p | 18.03p | 19.25p | 531239 |
16/04/2014 | 18.50p | 18.50p | 18.30p | 18.50p | 36500 |
15/04/2014 | 18.38p | 18.70p | 18.01p | 18.50p | 142484 |
14/04/2014 | 18.25p | 18.49p | 18.01p | 18.38p | 32355 |
11/04/2014 | 19.00p | 19.00p | 18.00p | 18.25p | 109373 |
10/04/2014 | 18.50p | 19.25p | 17.50p | 19.00p | 476497 |
09/04/2014 | 20.00p | 20.00p | 17.83p | 18.50p | 338263 |
08/04/2014 | 20.00p | 20.25p | 19.50p | 20.00p | 189884 |
07/04/2014 | 22.25p | 22.25p | 19.10p | 20.00p | 377933 |
04/04/2014 | 23.25p | 23.25p | 21.20p | 22.25p | 364358 |
03/04/2014 | 23.50p | 24.00p | 22.50p | 23.25p | 100305 |
02/04/2014 | 23.75p | 23.75p | 22.50p | 23.50p | 51795 |
01/04/2014 | 24.00p | 24.00p | 23.05p | 23.75p | 478486 |
31/03/2014 | 24.00p | 24.47p | 23.35p | 24.00p | 60950 |
28/03/2014 | 24.00p | 25.00p | 23.25p | 23.50p | 57073 |
27/03/2014 | 26.75p | 26.75p | 20.25p | 24.00p | 1349556 |
26/03/2014 | 26.00p | 26.75p | 25.70p | 26.75p | 37865 |
25/03/2014 | 27.00p | 27.00p | 25.00p | 26.00p | 102102 |
24/03/2014 | 26.75p | 27.30p | 25.75p | 27.00p | 9917 |
21/03/2014 | 26.75p | 27.13p | 25.50p | 26.75p | 75189 |
20/03/2014 | 27.00p | 27.30p | 26.05p | 26.75p | 24568 |
19/03/2014 | 27.75p | 28.05p | 25.10p | 27.00p | 146023 |
18/03/2014 | 27.00p | 28.50p | 25.50p | 27.75p | 195056 |
17/03/2014 | 28.00p | 28.00p | 26.25p | 27.00p | 123460 |
14/03/2014 | 28.00p | 28.00p | 27.00p | 28.00p | 152892 |
13/03/2014 | 28.00p | 28.00p | 27.00p | 28.00p | 164833 |
12/03/2014 | 28.50p | 28.65p | 27.00p | 28.00p | 132701 |
11/03/2014 | 28.25p | 28.70p | 27.00p | 28.50p | 108948 |
10/03/2014 | 29.75p | 30.00p | 27.00p | 28.25p | 103186 |
07/03/2014 | 29.75p | 30.30p | 29.00p | 29.75p | 69353 |
06/03/2014 | 31.00p | 31.00p | 29.20p | 29.75p | 114040 |
05/03/2014 | 32.00p | 32.00p | 30.00p | 31.00p | 201871 |
04/03/2014 | 31.50p | 32.00p | 30.15p | 32.00p | 110885 |
03/03/2014 | 31.50p | 31.65p | 29.00p | 31.50p | 204104 |
28/02/2014 | 32.00p | 32.00p | 30.00p | 31.50p | 72030 |
27/02/2014 | 32.50p | 32.75p | 31.00p | 32.00p | 142478 |
26/02/2014 | 33.50p | 34.00p | 31.00p | 32.50p | 184327 |
25/02/2014 | 34.00p | 34.00p | 32.00p | 33.50p | 293824 |
24/02/2014 | 34.00p | 34.50p | 32.10p | 34.00p | 138800 |
21/02/2014 | 37.75p | 39.00p | 33.00p | 34.00p | 414147 |
20/02/2014 | 32.00p | 38.93p | 32.00p | 37.75p | 1677586 |
19/02/2014 | 29.75p | 33.00p | 29.72p | 32.00p | 1238933 |
18/02/2014 | 28.75p | 29.25p | 28.00p | 29.00p | 355494 |
17/02/2014 | 28.25p | 28.75p | 28.00p | 28.75p | 131830 |
14/02/2014 | 29.00p | 29.00p | 27.50p | 28.25p | 571511 |
*Close Price adjusted for both dividends and splits