Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2014 | 12.25p | 12.50p | 12.00p | 12.50p | 4190717 |
28/10/2014 | 12.00p | 12.39p | 12.00p | 12.00p | 854195 |
27/10/2014 | 11.75p | 12.25p | 11.75p | 11.75p | 1978818 |
24/10/2014 | 11.75p | 12.50p | 11.50p | 11.75p | 1637246 |
23/10/2014 | 11.50p | 12.00p | 11.50p | 11.50p | 951582 |
22/10/2014 | 12.00p | 12.00p | 11.50p | 11.50p | 1190547 |
21/10/2014 | 11.50p | 12.25p | 11.50p | 11.75p | 4593190 |
20/10/2014 | 12.25p | 12.50p | 11.50p | 11.50p | 2263994 |
17/10/2014 | 12.50p | 12.50p | 12.00p | 12.00p | 1003605 |
16/10/2014 | 12.25p | 12.75p | 12.25p | 12.75p | 1816577 |
15/10/2014 | 12.25p | 12.50p | 12.25p | 12.50p | 1715860 |
14/10/2014 | 12.25p | 12.50p | 11.75p | 12.25p | 1399671 |
13/10/2014 | 12.50p | 12.50p | 12.00p | 12.00p | 486220 |
10/10/2014 | 12.75p | 13.00p | 12.25p | 12.25p | 145339 |
09/10/2014 | 13.25p | 13.50p | 12.50p | 12.50p | 1848746 |
08/10/2014 | 12.75p | 13.25p | 12.75p | 13.25p | 889123 |
07/10/2014 | 13.00p | 13.25p | 12.75p | 13.25p | 405702 |
06/10/2014 | 12.75p | 13.24p | 12.75p | 13.00p | 582046 |
03/10/2014 | 13.00p | 13.00p | 12.75p | 13.00p | 625332 |
02/10/2014 | 12.00p | 13.00p | 12.00p | 13.00p | 316655 |
01/10/2014 | 12.00p | 12.50p | 11.75p | 12.25p | 2214579 |
30/09/2014 | 12.25p | 12.74p | 11.75p | 11.75p | 2051043 |
29/09/2014 | 12.75p | 12.75p | 12.25p | 12.25p | 1635703 |
26/09/2014 | 12.50p | 12.75p | 12.25p | 12.50p | 740472 |
25/09/2014 | 12.75p | 12.75p | 12.50p | 12.75p | 970328 |
24/09/2014 | 12.75p | 13.00p | 12.75p | 12.75p | 330715 |
23/09/2014 | 13.25p | 13.47p | 12.75p | 13.25p | 1471083 |
22/09/2014 | 13.25p | 13.50p | 13.00p | 13.00p | 774331 |
19/09/2014 | 13.25p | 13.75p | 13.25p | 13.50p | 3507052 |
18/09/2014 | 13.75p | 13.82p | 13.00p | 13.25p | 10891688 |
17/09/2014 | 14.00p | 14.22p | 13.75p | 13.75p | 1057144 |
16/09/2014 | 14.00p | 14.25p | 13.75p | 13.88p | 905621 |
15/09/2014 | 14.00p | 14.10p | 13.50p | 13.75p | 971762 |
12/09/2014 | 14.00p | 14.25p | 13.75p | 14.25p | 1035980 |
11/09/2014 | 14.00p | 14.22p | 13.50p | 14.00p | 1007995 |
10/09/2014 | 13.75p | 14.25p | 13.75p | 14.25p | 590091 |
09/09/2014 | 14.00p | 14.25p | 13.50p | 13.50p | 203609 |
08/09/2014 | 14.00p | 14.25p | 13.98p | 14.25p | 422502 |
05/09/2014 | 14.25p | 14.25p | 13.75p | 14.00p | 1052289 |
04/09/2014 | 13.75p | 14.25p | 13.75p | 14.25p | 1063109 |
03/09/2014 | 14.00p | 14.25p | 13.75p | 14.25p | 1493229 |
02/09/2014 | 14.25p | 14.50p | 13.72p | 14.00p | 1452712 |
01/09/2014 | 14.25p | 14.75p | 14.25p | 14.50p | 2208897 |
29/08/2014 | 14.25p | 15.00p | 13.28p | 15.00p | 4944305 |
28/08/2014 | 14.75p | 15.00p | 14.75p | 14.75p | 65280 |
27/08/2014 | 14.75p | 15.00p | 14.50p | 15.00p | 358661 |
26/08/2014 | 14.50p | 15.00p | 14.50p | 15.00p | 431037 |
22/08/2014 | 14.75p | 15.00p | 14.75p | 14.75p | 631615 |
21/08/2014 | 15.25p | 15.25p | 14.75p | 14.75p | 1171415 |
20/08/2014 | 15.50p | 15.50p | 14.75p | 15.50p | 1636791 |
19/08/2014 | 15.25p | 15.50p | 14.94p | 15.50p | 1127304 |
18/08/2014 | 15.25p | 15.25p | 15.00p | 15.25p | 1353208 |
15/08/2014 | 15.25p | 15.25p | 15.00p | 15.25p | 132597 |
14/08/2014 | 15.50p | 15.50p | 15.00p | 15.25p | 631141 |
13/08/2014 | 15.50p | 15.50p | 15.00p | 15.50p | 131910 |
12/08/2014 | 15.25p | 15.25p | 15.00p | 15.00p | 801849 |
11/08/2014 | 15.25p | 15.25p | 14.75p | 15.00p | 1342128 |
08/08/2014 | 15.00p | 15.00p | 14.75p | 14.75p | 1140859 |
07/08/2014 | 15.00p | 15.00p | 14.50p | 14.50p | 625852 |
06/08/2014 | 14.50p | 15.00p | 14.50p | 15.00p | 1720826 |
05/08/2014 | 14.50p | 14.75p | 14.25p | 14.50p | 2703111 |
04/08/2014 | 14.75p | 14.78p | 14.50p | 14.75p | 1303883 |
01/08/2014 | 14.75p | 15.00p | 14.25p | 14.50p | 2325240 |
31/07/2014 | 14.75p | 15.00p | 14.50p | 15.00p | 720075 |
30/07/2014 | 14.50p | 14.75p | 14.25p | 14.75p | 6213360 |
29/07/2014 | 14.75p | 15.00p | 14.50p | 14.50p | 2971154 |
28/07/2014 | 14.75p | 15.00p | 14.50p | 15.00p | 1694319 |
25/07/2014 | 14.50p | 15.00p | 14.50p | 15.00p | 2613324 |
24/07/2014 | 15.00p | 15.00p | 14.50p | 14.50p | 126894 |
23/07/2014 | 14.75p | 15.25p | 14.50p | 14.75p | 6302306 |
22/07/2014 | 14.75p | 15.25p | 14.50p | 15.25p | 4728965 |
21/07/2014 | 14.50p | 14.75p | 14.50p | 14.75p | 188292 |
18/07/2014 | 14.50p | 14.75p | 14.50p | 14.50p | 444091 |
17/07/2014 | 14.50p | 14.75p | 14.25p | 14.62p | 1699126 |
16/07/2014 | 14.25p | 15.00p | 14.25p | 14.50p | 664011 |
15/07/2014 | 14.50p | 14.75p | 14.25p | 14.25p | 330879 |
14/07/2014 | 14.75p | 14.75p | 14.08p | 14.25p | 1022876 |
11/07/2014 | 15.00p | 15.00p | 14.50p | 14.50p | 599949 |
10/07/2014 | 14.50p | 15.00p | 14.50p | 14.75p | 465771 |
09/07/2014 | 14.50p | 14.75p | 14.01p | 14.75p | 1050182 |
08/07/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 228641 |
07/07/2014 | 14.50p | 14.74p | 14.00p | 14.13p | 149679 |
04/07/2014 | 14.50p | 14.75p | 14.25p | 14.50p | 266350 |
03/07/2014 | 14.50p | 14.75p | 14.00p | 14.75p | 601911 |
02/07/2014 | 14.75p | 14.75p | 14.50p | 14.75p | 186255 |
01/07/2014 | 14.50p | 14.75p | 14.25p | 14.75p | 251223 |
30/06/2014 | 14.50p | 14.75p | 14.25p | 14.25p | 63530 |
27/06/2014 | 14.25p | 14.75p | 14.25p | 14.50p | 167183 |
26/06/2014 | 14.25p | 14.75p | 14.25p | 14.50p | 767145 |
25/06/2014 | 14.25p | 14.75p | 14.25p | 14.50p | 249342 |
24/06/2014 | 14.50p | 14.75p | 14.25p | 14.50p | 784483 |
23/06/2014 | 14.50p | 14.75p | 14.25p | 14.25p | 967601 |
20/06/2014 | 13.50p | 14.50p | 13.00p | 14.25p | 3110011 |
19/06/2014 | 13.25p | 13.75p | 13.00p | 13.00p | 520203 |
18/06/2014 | 13.25p | 13.75p | 13.00p | 13.50p | 489481 |
17/06/2014 | 14.00p | 14.50p | 13.25p | 13.50p | 1568022 |
16/06/2014 | 14.25p | 14.50p | 14.00p | 14.50p | 745495 |
13/06/2014 | 14.00p | 14.25p | 13.75p | 14.25p | 809164 |
12/06/2014 | 14.75p | 14.75p | 13.82p | 14.25p | 1065544 |
11/06/2014 | 14.50p | 14.75p | 14.25p | 14.50p | 2030639 |
10/06/2014 | 14.00p | 14.75p | 14.00p | 14.75p | 474566 |
09/06/2014 | 14.25p | 15.00p | 14.00p | 14.50p | 807595 |
06/06/2014 | 14.50p | 15.00p | 14.25p | 15.00p | 1035759 |
05/06/2014 | 14.75p | 14.75p | 14.25p | 14.50p | 500860 |
04/06/2014 | 14.75p | 14.75p | 14.00p | 14.50p | 513449 |
03/06/2014 | 14.00p | 14.50p | 14.00p | 14.25p | 213178 |
02/06/2014 | 14.75p | 14.75p | 14.00p | 14.00p | 772904 |
30/05/2014 | 14.75p | 15.00p | 14.25p | 15.00p | 546204 |
29/05/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 871531 |
28/05/2014 | 14.50p | 14.99p | 14.50p | 14.50p | 693865 |
27/05/2014 | 14.75p | 14.75p | 14.01p | 14.50p | 1590400 |
23/05/2014 | 14.75p | 15.00p | 14.75p | 15.00p | 271259 |
22/05/2014 | 15.00p | 15.49p | 14.75p | 14.75p | 1199022 |
21/05/2014 | 15.00p | 15.25p | 14.75p | 14.75p | 659173 |
20/05/2014 | 15.25p | 15.25p | 14.75p | 14.75p | 691256 |
19/05/2014 | 15.00p | 15.25p | 15.00p | 15.25p | 596266 |
16/05/2014 | 15.25p | 15.60p | 15.00p | 15.00p | 643983 |
15/05/2014 | 15.25p | 16.00p | 15.25p | 15.50p | 670939 |
14/05/2014 | 15.50p | 15.50p | 15.25p | 15.25p | 76035 |
13/05/2014 | 15.50p | 15.75p | 15.25p | 15.75p | 345570 |
12/05/2014 | 15.25p | 15.25p | 15.00p | 15.25p | 264141 |
09/05/2014 | 15.25p | 15.50p | 15.01p | 15.25p | 627426 |
08/05/2014 | 15.50p | 15.75p | 15.00p | 15.50p | 462240 |
07/05/2014 | 15.25p | 15.75p | 15.00p | 15.75p | 326401 |
06/05/2014 | 15.25p | 15.40p | 15.00p | 15.25p | 749390 |
02/05/2014 | 15.50p | 15.50p | 15.00p | 15.25p | 960877 |
01/05/2014 | 15.75p | 15.75p | 14.85p | 15.25p | 104011 |
30/04/2014 | 15.00p | 15.75p | 15.00p | 15.25p | 288421 |
29/04/2014 | 15.25p | 15.50p | 15.00p | 15.00p | 469594 |
28/04/2014 | 15.25p | 15.75p | 15.25p | 15.25p | 54940 |
25/04/2014 | 15.25p | 15.75p | 15.00p | 15.25p | 411801 |
24/04/2014 | 15.25p | 15.50p | 15.00p | 15.50p | 1109881 |
23/04/2014 | 15.00p | 15.25p | 14.75p | 15.25p | 324481 |
22/04/2014 | 15.00p | 15.25p | 14.75p | 15.00p | 675531 |
17/04/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 233604 |
16/04/2014 | 15.25p | 15.25p | 14.50p | 14.75p | 476198 |
15/04/2014 | 15.00p | 15.36p | 14.75p | 15.25p | 658630 |
14/04/2014 | 15.00p | 15.50p | 14.75p | 15.00p | 733728 |
11/04/2014 | 14.75p | 15.50p | 14.75p | 15.25p | 658870 |
10/04/2014 | 14.75p | 15.25p | 14.50p | 14.75p | 1897117 |
09/04/2014 | 15.00p | 15.25p | 14.50p | 14.50p | 234898 |
08/04/2014 | 15.50p | 15.50p | 14.50p | 14.50p | 138520 |
07/04/2014 | 15.25p | 15.25p | 14.50p | 14.50p | 704915 |
04/04/2014 | 14.25p | 15.00p | 14.00p | 15.00p | 689487 |
03/04/2014 | 14.50p | 14.75p | 14.00p | 14.00p | 1342348 |
02/04/2014 | 14.00p | 14.50p | 14.00p | 14.50p | 1309521 |
01/04/2014 | 14.00p | 14.50p | 14.00p | 14.00p | 229195 |
31/03/2014 | 14.50p | 14.75p | 14.00p | 14.50p | 691511 |
28/03/2014 | 14.75p | 14.75p | 14.00p | 14.50p | 522318 |
27/03/2014 | 14.25p | 14.25p | 14.00p | 14.25p | 687338 |
26/03/2014 | 14.25p | 14.28p | 14.00p | 14.00p | 809924 |
25/03/2014 | 14.25p | 14.25p | 13.88p | 14.25p | 370540 |
24/03/2014 | 14.50p | 14.75p | 14.00p | 14.50p | 362246 |
21/03/2014 | 15.00p | 15.00p | 14.56p | 14.75p | 165480 |
20/03/2014 | 14.75p | 15.00p | 14.00p | 14.25p | 601645 |
19/03/2014 | 15.25p | 15.25p | 14.50p | 15.00p | 1172147 |
18/03/2014 | 15.25p | 15.25p | 15.00p | 15.00p | 578266 |
17/03/2014 | 15.00p | 15.50p | 14.75p | 15.00p | 928691 |
14/03/2014 | 15.25p | 15.25p | 14.75p | 14.75p | 648761 |
13/03/2014 | 14.75p | 15.25p | 14.50p | 15.25p | 1080212 |
12/03/2014 | 14.75p | 15.00p | 14.36p | 15.00p | 417296 |
11/03/2014 | 14.25p | 15.00p | 14.00p | 15.00p | 984593 |
10/03/2014 | 14.50p | 14.65p | 14.00p | 14.25p | 637504 |
07/03/2014 | 15.00p | 15.00p | 14.00p | 14.00p | 479448 |
06/03/2014 | 15.00p | 15.25p | 14.75p | 15.00p | 582149 |
05/03/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 1317377 |
04/03/2014 | 15.25p | 15.25p | 14.25p | 14.75p | 1430601 |
03/03/2014 | 14.00p | 15.25p | 13.81p | 15.00p | 2369132 |
28/02/2014 | 14.50p | 14.50p | 13.51p | 14.00p | 2778394 |
27/02/2014 | 14.50p | 14.50p | 14.00p | 14.25p | 1203365 |
26/02/2014 | 15.00p | 15.00p | 14.00p | 14.75p | 653296 |
25/02/2014 | 15.75p | 15.75p | 14.25p | 14.25p | 814022 |
24/02/2014 | 15.50p | 15.75p | 14.75p | 15.75p | 723154 |
21/02/2014 | 15.00p | 15.25p | 14.50p | 14.75p | 774946 |
20/02/2014 | 15.25p | 15.25p | 14.50p | 15.00p | 841741 |
19/02/2014 | 16.00p | 16.25p | 15.25p | 15.50p | 833924 |
18/02/2014 | 15.75p | 15.75p | 15.00p | 15.75p | 463152 |
17/02/2014 | 15.50p | 15.75p | 15.25p | 15.75p | 1187549 |
14/02/2014 | 15.25p | 15.50p | 15.00p | 15.25p | 937829 |
13/02/2014 | 15.50p | 15.50p | 14.25p | 15.00p | 685074 |
12/02/2014 | 15.00p | 15.50p | 15.00p | 15.25p | 483148 |
11/02/2014 | 15.00p | 15.25p | 14.50p | 15.00p | 422080 |
10/02/2014 | 14.75p | 15.00p | 14.25p | 14.50p | 1395576 |
07/02/2014 | 15.00p | 15.50p | 14.25p | 14.25p | 267317 |
06/02/2014 | 15.00p | 15.50p | 14.75p | 15.50p | 454493 |
05/02/2014 | 14.50p | 15.40p | 14.25p | 14.75p | 424495 |
04/02/2014 | 14.75p | 14.75p | 14.25p | 14.25p | 471136 |
03/02/2014 | 14.75p | 15.00p | 14.50p | 14.75p | 399098 |
31/01/2014 | 14.50p | 15.00p | 14.25p | 15.00p | 1058129 |
30/01/2014 | 14.50p | 14.77p | 14.25p | 14.25p | 521910 |
29/01/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 1829197 |
28/01/2014 | 13.75p | 14.00p | 13.75p | 14.00p | 393461 |
27/01/2014 | 14.00p | 14.50p | 13.75p | 13.75p | 966439 |
24/01/2014 | 13.50p | 14.50p | 13.00p | 13.50p | 1838588 |
23/01/2014 | 13.25p | 13.50p | 13.00p | 13.00p | 210561 |
22/01/2014 | 13.50p | 13.50p | 13.00p | 13.50p | 729501 |
21/01/2014 | 13.25p | 13.25p | 13.00p | 13.25p | 420741 |
20/01/2014 | 13.25p | 13.25p | 13.00p | 13.00p | 250202 |
17/01/2014 | 13.25p | 13.25p | 13.00p | 13.00p | 243968 |
16/01/2014 | 13.25p | 13.33p | 13.00p | 13.25p | 768378 |
*Close Price adjusted for both dividends and splits