Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2014 | 13.00p | 13.25p | 13.00p | 13.25p | 648228 |
14/01/2014 | 13.25p | 13.25p | 13.00p | 13.25p | 1961170 |
13/01/2014 | 13.25p | 13.25p | 13.00p | 13.25p | 2360363 |
10/01/2014 | 13.00p | 13.25p | 13.00p | 13.00p | 489278 |
09/01/2014 | 13.25p | 13.25p | 12.94p | 13.00p | 2845995 |
08/01/2014 | 13.25p | 13.25p | 13.00p | 13.25p | 309934 |
07/01/2014 | 12.75p | 13.50p | 12.75p | 13.00p | 843465 |
06/01/2014 | 13.25p | 13.50p | 13.00p | 13.00p | 936064 |
03/01/2014 | 13.50p | 13.50p | 13.00p | 13.00p | 191616 |
02/01/2014 | 14.00p | 14.00p | 13.00p | 13.50p | 608310 |
31/12/2013 | 13.25p | 13.50p | 12.50p | 13.50p | 161731 |
30/12/2013 | 13.25p | 14.00p | 13.00p | 13.00p | 1106267 |
27/12/2013 | 13.50p | 13.50p | 12.42p | 12.50p | 709470 |
24/12/2013 | 12.75p | 13.50p | 12.50p | 13.00p | 309982 |
23/12/2013 | 13.00p | 14.00p | 12.50p | 13.50p | 1911717 |
20/12/2013 | 12.75p | 13.00p | 12.25p | 12.50p | 402102 |
19/12/2013 | 13.00p | 13.00p | 12.25p | 12.25p | 610989 |
18/12/2013 | 13.00p | 13.00p | 12.25p | 12.25p | 93192 |
17/12/2013 | 12.75p | 13.25p | 12.50p | 12.75p | 581492 |
16/12/2013 | 12.75p | 13.00p | 12.63p | 12.75p | 145697 |
13/12/2013 | 12.75p | 13.00p | 12.50p | 12.75p | 316031 |
12/12/2013 | 12.75p | 13.25p | 12.25p | 13.00p | 483804 |
11/12/2013 | 12.50p | 13.50p | 12.50p | 13.25p | 514936 |
10/12/2013 | 12.75p | 13.00p | 12.25p | 12.75p | 308462 |
09/12/2013 | 12.25p | 12.75p | 12.00p | 12.50p | 428732 |
06/12/2013 | 12.50p | 12.50p | 11.93p | 12.00p | 3330331 |
05/12/2013 | 12.25p | 12.75p | 12.00p | 12.25p | 578527 |
04/12/2013 | 12.75p | 13.00p | 11.80p | 12.00p | 5574219 |
03/12/2013 | 13.25p | 13.50p | 13.00p | 13.25p | 4651690 |
02/12/2013 | 13.50p | 13.96p | 13.00p | 13.25p | 2030759 |
29/11/2013 | 13.50p | 13.75p | 13.30p | 13.38p | 410467 |
28/11/2013 | 13.50p | 13.75p | 13.00p | 13.50p | 734243 |
27/11/2013 | 13.50p | 13.75p | 13.00p | 13.00p | 635184 |
26/11/2013 | 13.25p | 13.50p | 13.25p | 13.50p | 983895 |
25/11/2013 | 13.25p | 14.00p | 13.00p | 13.25p | 568196 |
22/11/2013 | 13.50p | 14.25p | 13.00p | 13.00p | 934753 |
21/11/2013 | 14.00p | 14.40p | 13.50p | 13.50p | 81257 |
20/11/2013 | 13.75p | 14.25p | 13.50p | 13.50p | 890006 |
19/11/2013 | 14.50p | 14.50p | 13.75p | 13.75p | 294219 |
18/11/2013 | 14.25p | 14.50p | 13.75p | 14.50p | 938185 |
15/11/2013 | 14.00p | 14.50p | 13.75p | 13.75p | 1038868 |
14/11/2013 | 14.00p | 14.25p | 13.50p | 14.00p | 188428 |
13/11/2013 | 14.50p | 14.75p | 13.50p | 13.50p | 913656 |
12/11/2013 | 14.50p | 15.00p | 14.50p | 14.50p | 212049 |
11/11/2013 | 14.50p | 15.25p | 14.50p | 15.00p | 341005 |
08/11/2013 | 15.00p | 15.21p | 14.50p | 14.50p | 203363 |
07/11/2013 | 14.75p | 15.50p | 14.75p | 15.25p | 341807 |
06/11/2013 | 15.00p | 15.50p | 14.88p | 15.00p | 295637 |
05/11/2013 | 15.25p | 15.25p | 14.66p | 14.88p | 985851 |
04/11/2013 | 15.25p | 15.25p | 14.75p | 14.75p | 783671 |
01/11/2013 | 15.00p | 15.50p | 14.75p | 15.00p | 571640 |
31/10/2013 | 15.75p | 15.96p | 15.00p | 15.00p | 422081 |
30/10/2013 | 16.00p | 16.00p | 15.60p | 16.00p | 206114 |
29/10/2013 | 16.00p | 16.00p | 15.50p | 15.75p | 524675 |
28/10/2013 | 15.50p | 16.50p | 15.00p | 16.00p | 525846 |
25/10/2013 | 15.75p | 16.00p | 15.50p | 16.00p | 344936 |
24/10/2013 | 15.75p | 16.00p | 15.67p | 15.88p | 597396 |
23/10/2013 | 16.75p | 16.75p | 15.55p | 16.00p | 270052 |
22/10/2013 | 16.00p | 16.50p | 15.53p | 16.00p | 762845 |
21/10/2013 | 16.00p | 16.25p | 15.75p | 16.25p | 634482 |
18/10/2013 | 16.25p | 16.50p | 16.00p | 16.50p | 737943 |
17/10/2013 | 15.75p | 16.50p | 15.63p | 16.50p | 1453039 |
16/10/2013 | 15.50p | 16.00p | 15.25p | 15.63p | 236918 |
15/10/2013 | 15.25p | 15.50p | 15.00p | 15.25p | 195171 |
14/10/2013 | 15.50p | 16.25p | 15.00p | 15.00p | 174424 |
11/10/2013 | 16.00p | 16.25p | 15.25p | 16.25p | 1464435 |
10/10/2013 | 15.00p | 15.75p | 15.00p | 15.50p | 243570 |
09/10/2013 | 15.00p | 15.25p | 14.88p | 15.25p | 229126 |
08/10/2013 | 15.25p | 15.50p | 14.81p | 15.25p | 967209 |
07/10/2013 | 15.25p | 15.75p | 15.24p | 15.25p | 293160 |
04/10/2013 | 16.00p | 16.00p | 15.00p | 15.75p | 242298 |
03/10/2013 | 15.25p | 16.00p | 15.00p | 15.00p | 212485 |
02/10/2013 | 15.25p | 16.00p | 15.00p | 16.00p | 791645 |
01/10/2013 | 16.75p | 16.75p | 15.00p | 15.00p | 942796 |
30/09/2013 | 16.00p | 16.75p | 16.00p | 16.50p | 2149525 |
27/09/2013 | 15.50p | 15.75p | 15.25p | 15.50p | 3415633 |
26/09/2013 | 15.00p | 15.50p | 14.85p | 15.25p | 632796 |
25/09/2013 | 15.25p | 15.50p | 14.75p | 14.75p | 1671660 |
24/09/2013 | 15.75p | 15.75p | 14.83p | 15.25p | 487876 |
23/09/2013 | 15.50p | 16.00p | 15.25p | 15.25p | 761436 |
20/09/2013 | 15.50p | 16.00p | 15.30p | 15.50p | 486715 |
19/09/2013 | 15.50p | 16.25p | 15.29p | 15.75p | 986700 |
18/09/2013 | 15.50p | 16.00p | 15.00p | 15.25p | 4107826 |
17/09/2013 | 13.75p | 15.50p | 13.75p | 15.50p | 3853261 |
16/09/2013 | 13.50p | 14.35p | 13.25p | 13.75p | 1635887 |
13/09/2013 | 13.50p | 14.00p | 13.50p | 13.50p | 501864 |
12/09/2013 | 14.00p | 14.00p | 13.50p | 13.75p | 318255 |
11/09/2013 | 14.00p | 14.25p | 13.45p | 14.00p | 644625 |
10/09/2013 | 14.00p | 14.00p | 13.25p | 13.50p | 491586 |
09/09/2013 | 13.25p | 13.75p | 13.25p | 13.50p | 1249631 |
06/09/2013 | 13.25p | 13.75p | 13.00p | 13.00p | 640673 |
05/09/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 281815 |
04/09/2013 | 13.25p | 13.75p | 13.00p | 13.50p | 527294 |
03/09/2013 | 13.75p | 13.75p | 13.25p | 13.25p | 393509 |
02/09/2013 | 13.75p | 13.75p | 13.25p | 13.25p | 477985 |
30/08/2013 | 14.25p | 14.25p | 13.25p | 13.25p | 293942 |
29/08/2013 | 13.50p | 14.00p | 13.50p | 13.50p | 163001 |
28/08/2013 | 13.50p | 14.25p | 13.25p | 13.50p | 617087 |
27/08/2013 | 13.50p | 14.00p | 13.25p | 13.50p | 2028217 |
23/08/2013 | 13.75p | 13.75p | 13.25p | 13.75p | 234729 |
22/08/2013 | 13.75p | 13.75p | 13.02p | 13.25p | 811064 |
21/08/2013 | 13.75p | 13.77p | 13.25p | 13.75p | 639613 |
20/08/2013 | 13.75p | 14.38p | 13.00p | 13.25p | 1646533 |
19/08/2013 | 13.00p | 13.50p | 12.75p | 13.50p | 672260 |
16/08/2013 | 13.25p | 13.50p | 12.75p | 13.25p | 1118342 |
15/08/2013 | 13.25p | 13.25p | 12.63p | 12.75p | 941594 |
14/08/2013 | 12.75p | 13.50p | 12.50p | 13.00p | 110951 |
13/08/2013 | 12.75p | 13.50p | 12.75p | 13.50p | 346582 |
12/08/2013 | 12.75p | 13.00p | 12.30p | 13.00p | 653622 |
09/08/2013 | 12.25p | 13.00p | 12.25p | 12.25p | 142884 |
08/08/2013 | 12.25p | 12.75p | 12.25p | 12.75p | 266461 |
07/08/2013 | 12.25p | 12.75p | 12.13p | 12.75p | 299692 |
06/08/2013 | 12.75p | 13.00p | 12.25p | 12.25p | 733304 |
05/08/2013 | 13.25p | 13.50p | 12.75p | 13.00p | 967290 |
02/08/2013 | 13.25p | 13.75p | 13.00p | 13.50p | 373080 |
01/08/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 1439490 |
31/07/2013 | 13.00p | 13.25p | 12.75p | 13.00p | 228559 |
30/07/2013 | 13.00p | 13.25p | 12.75p | 12.75p | 387112 |
29/07/2013 | 12.75p | 13.25p | 12.75p | 13.25p | 2171209 |
26/07/2013 | 13.00p | 13.50p | 13.00p | 13.00p | 553815 |
25/07/2013 | 13.50p | 13.50p | 13.10p | 13.50p | 251466 |
24/07/2013 | 13.00p | 13.50p | 13.00p | 13.50p | 614169 |
23/07/2013 | 13.00p | 13.50p | 12.75p | 13.25p | 873649 |
22/07/2013 | 13.00p | 13.25p | 12.86p | 13.25p | 313517 |
19/07/2013 | 12.75p | 13.00p | 12.50p | 12.50p | 259124 |
18/07/2013 | 13.00p | 13.12p | 12.50p | 12.75p | 102546 |
17/07/2013 | 12.75p | 13.12p | 12.66p | 13.12p | 676608 |
16/07/2013 | 13.00p | 13.25p | 12.80p | 13.25p | 168721 |
15/07/2013 | 13.00p | 13.25p | 12.55p | 13.25p | 406189 |
12/07/2013 | 12.75p | 13.25p | 12.50p | 13.25p | 450695 |
11/07/2013 | 13.25p | 13.25p | 12.75p | 13.00p | 380526 |
10/07/2013 | 12.50p | 12.75p | 12.50p | 12.75p | 319938 |
09/07/2013 | 12.75p | 12.75p | 12.28p | 12.75p | 827564 |
08/07/2013 | 12.75p | 13.00p | 12.25p | 12.75p | 1492122 |
05/07/2013 | 12.25p | 12.75p | 12.25p | 12.75p | 923383 |
04/07/2013 | 12.75p | 12.75p | 12.25p | 12.75p | 480761 |
03/07/2013 | 12.75p | 12.75p | 12.25p | 12.50p | 338818 |
02/07/2013 | 12.75p | 13.00p | 12.25p | 12.50p | 691504 |
01/07/2013 | 12.50p | 13.31p | 12.50p | 13.00p | 1658920 |
28/06/2013 | 12.00p | 12.75p | 12.00p | 12.75p | 2346355 |
27/06/2013 | 12.25p | 12.75p | 11.53p | 12.50p | 2985346 |
26/06/2013 | 12.50p | 13.00p | 12.28p | 12.50p | 3377079 |
25/06/2013 | 12.50p | 13.00p | 12.50p | 13.00p | 1452394 |
24/06/2013 | 12.25p | 12.75p | 12.25p | 12.50p | 2671570 |
21/06/2013 | 12.50p | 12.84p | 12.50p | 12.50p | 1683573 |
20/06/2013 | 12.75p | 12.80p | 12.25p | 12.75p | 2537819 |
19/06/2013 | 13.00p | 13.25p | 12.50p | 13.00p | 1980640 |
18/06/2013 | 12.75p | 13.60p | 12.00p | 12.50p | 10886321 |
17/06/2013 | 13.25p | 13.36p | 12.25p | 12.75p | 2814278 |
14/06/2013 | 13.75p | 14.00p | 13.15p | 13.25p | 6472238 |
13/06/2013 | 13.75p | 14.00p | 13.50p | 13.50p | 1173654 |
12/06/2013 | 13.75p | 14.00p | 13.50p | 13.75p | 1550778 |
11/06/2013 | 14.00p | 14.25p | 13.75p | 14.00p | 715980 |
10/06/2013 | 14.75p | 14.75p | 14.00p | 14.25p | 405991 |
07/06/2013 | 15.00p | 15.00p | 14.25p | 14.75p | 527186 |
06/06/2013 | 15.50p | 15.75p | 14.75p | 14.75p | 964732 |
05/06/2013 | 14.75p | 16.00p | 14.50p | 15.75p | 12457761 |
04/06/2013 | 14.75p | 15.50p | 14.50p | 15.25p | 827530 |
03/06/2013 | 15.25p | 15.26p | 14.50p | 14.50p | 347932 |
31/05/2013 | 14.50p | 15.50p | 14.50p | 15.00p | 2065281 |
30/05/2013 | 14.25p | 14.88p | 14.00p | 14.75p | 969948 |
29/05/2013 | 14.25p | 14.50p | 13.79p | 14.00p | 2126627 |
28/05/2013 | 14.50p | 15.00p | 14.25p | 14.50p | 548750 |
24/05/2013 | 14.50p | 15.00p | 14.50p | 15.00p | 969483 |
23/05/2013 | 14.75p | 14.78p | 14.00p | 14.50p | 853706 |
22/05/2013 | 14.50p | 15.15p | 14.50p | 15.00p | 1314116 |
21/05/2013 | 14.75p | 15.00p | 14.25p | 14.75p | 719915 |
20/05/2013 | 14.75p | 14.80p | 14.29p | 14.75p | 795898 |
17/05/2013 | 14.75p | 15.25p | 14.75p | 15.25p | 1533109 |
16/05/2013 | 16.00p | 16.00p | 14.75p | 15.50p | 2908319 |
15/05/2013 | 15.50p | 17.00p | 15.38p | 16.00p | 1270335 |
14/05/2013 | 15.25p | 15.75p | 15.00p | 15.00p | 2697625 |
13/05/2013 | 16.50p | 16.68p | 15.25p | 15.25p | 1221620 |
10/05/2013 | 17.00p | 17.25p | 16.50p | 16.50p | 1622003 |
09/05/2013 | 16.50p | 17.23p | 16.25p | 17.00p | 3937420 |
08/05/2013 | 15.50p | 16.46p | 15.25p | 16.00p | 1107456 |
07/05/2013 | 14.75p | 15.50p | 14.50p | 15.50p | 1401947 |
03/05/2013 | 15.00p | 15.19p | 14.75p | 15.00p | 715207 |
02/05/2013 | 14.50p | 15.25p | 14.50p | 15.00p | 1607329 |
01/05/2013 | 14.50p | 15.25p | 14.50p | 14.50p | 273533 |
30/04/2013 | 15.25p | 15.75p | 14.75p | 15.00p | 1566521 |
29/04/2013 | 15.50p | 15.93p | 15.50p | 15.75p | 232631 |
26/04/2013 | 15.50p | 15.75p | 15.50p | 15.50p | 305601 |
25/04/2013 | 15.00p | 16.00p | 15.00p | 15.75p | 803763 |
24/04/2013 | 14.75p | 15.25p | 14.50p | 15.25p | 480059 |
23/04/2013 | 14.50p | 14.75p | 14.25p | 14.75p | 297181 |
22/04/2013 | 14.00p | 15.00p | 13.97p | 15.00p | 1071541 |
19/04/2013 | 14.00p | 14.25p | 13.77p | 13.88p | 640962 |
18/04/2013 | 13.75p | 14.25p | 13.52p | 14.25p | 664298 |
17/04/2013 | 14.25p | 14.25p | 13.76p | 14.00p | 843437 |
16/04/2013 | 13.50p | 14.50p | 13.30p | 14.25p | 2418738 |
15/04/2013 | 14.75p | 14.75p | 13.50p | 13.63p | 3783775 |
12/04/2013 | 15.25p | 15.75p | 14.75p | 14.75p | 1275773 |
11/04/2013 | 15.75p | 15.75p | 15.50p | 15.75p | 240043 |
10/04/2013 | 15.50p | 16.00p | 15.00p | 15.75p | 1710867 |
09/04/2013 | 15.00p | 15.50p | 15.00p | 15.25p | 1486371 |
08/04/2013 | 15.25p | 15.28p | 14.75p | 15.00p | 1609453 |
05/04/2013 | 14.75p | 15.25p | 14.50p | 15.00p | 2064496 |
04/04/2013 | 14.75p | 15.00p | 14.25p | 14.50p | 1747138 |
03/04/2013 | 15.25p | 15.50p | 14.75p | 14.75p | 4254786 |
*Close Price adjusted for both dividends and splits