Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2014 | 19.50p | 19.60p | 18.67p | 19.13p | 489149 |
11/11/2014 | 19.50p | 19.70p | 19.13p | 19.50p | 288900 |
10/11/2014 | 18.75p | 20.00p | 18.75p | 19.50p | 1051818 |
07/11/2014 | 18.75p | 18.88p | 18.75p | 18.75p | 150000 |
06/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 51000 |
05/11/2014 | 18.63p | 18.79p | 18.60p | 18.75p | 133039 |
04/11/2014 | 18.75p | 18.75p | 18.55p | 18.63p | 102129 |
03/11/2014 | 18.75p | 19.00p | 18.20p | 18.75p | 567086 |
31/10/2014 | 18.13p | 18.80p | 18.10p | 18.75p | 765000 |
30/10/2014 | 18.63p | 18.63p | 17.51p | 18.13p | 408250 |
29/10/2014 | 19.13p | 19.13p | 18.25p | 18.63p | 206549 |
28/10/2014 | 19.00p | 19.50p | 18.55p | 19.13p | 784988 |
27/10/2014 | 17.75p | 19.37p | 17.75p | 19.25p | 1583381 |
24/10/2014 | 17.75p | 18.00p | 17.50p | 17.75p | 942005 |
23/10/2014 | 17.75p | 17.75p | 17.53p | 17.75p | 86649 |
22/10/2014 | 17.75p | 17.75p | 17.50p | 17.75p | 719615 |
21/10/2014 | 17.75p | 18.00p | 17.52p | 17.75p | 479012 |
20/10/2014 | 18.00p | 18.00p | 17.50p | 17.75p | 596710 |
17/10/2014 | 17.63p | 18.10p | 17.50p | 18.00p | 333683 |
16/10/2014 | 18.88p | 18.88p | 17.51p | 17.63p | 105000 |
15/10/2014 | 19.37p | 19.37p | 18.88p | 18.88p | 92500 |
14/10/2014 | 19.37p | 19.37p | 19.00p | 19.37p | 28521 |
13/10/2014 | 19.50p | 19.50p | 19.00p | 19.37p | 462818 |
10/10/2014 | 19.25p | 19.75p | 19.10p | 19.50p | 855911 |
09/10/2014 | 19.63p | 19.63p | 19.00p | 19.25p | 430447 |
08/10/2014 | 19.63p | 19.75p | 19.50p | 19.63p | 164187 |
07/10/2014 | 20.13p | 20.13p | 19.50p | 19.63p | 852595 |
06/10/2014 | 19.88p | 20.75p | 19.80p | 20.13p | 3230044 |
03/10/2014 | 19.88p | 20.00p | 19.83p | 20.00p | 982345 |
02/10/2014 | 19.88p | 20.19p | 19.80p | 19.88p | 1517449 |
01/10/2014 | 20.00p | 20.25p | 19.75p | 19.88p | 1474377 |
30/09/2014 | 20.50p | 20.80p | 19.50p | 20.00p | 1829163 |
29/09/2014 | 22.38p | 22.75p | 22.06p | 22.38p | 84154 |
26/09/2014 | 22.50p | 22.75p | 22.06p | 22.38p | 133415 |
25/09/2014 | 22.50p | 22.50p | 22.25p | 22.50p | 78947 |
24/09/2014 | 22.50p | 22.88p | 22.50p | 22.50p | 45000 |
23/09/2014 | 22.38p | 22.99p | 22.25p | 22.50p | 125485 |
22/09/2014 | 22.25p | 22.75p | 22.09p | 22.38p | 63155 |
19/09/2014 | 22.62p | 22.75p | 22.00p | 22.25p | 80000 |
18/09/2014 | 22.62p | 22.62p | 22.62p | 22.62p | 0 |
17/09/2014 | 23.13p | 23.13p | 22.00p | 22.62p | 299857 |
16/09/2014 | 23.63p | 23.68p | 22.75p | 23.13p | 108237 |
15/09/2014 | 23.63p | 23.70p | 23.63p | 23.63p | 23649 |
12/09/2014 | 23.63p | 23.99p | 22.75p | 23.63p | 211043 |
11/09/2014 | 23.38p | 24.00p | 22.75p | 23.63p | 88325 |
10/09/2014 | 23.38p | 23.50p | 22.75p | 23.38p | 18493 |
09/09/2014 | 22.13p | 23.38p | 22.13p | 23.38p | 202029 |
08/09/2014 | 20.50p | 22.49p | 20.10p | 22.00p | 226533 |
05/09/2014 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
04/09/2014 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
03/09/2014 | 20.50p | 20.50p | 20.00p | 20.50p | 64550 |
02/09/2014 | 20.50p | 20.65p | 20.30p | 20.50p | 14437 |
01/09/2014 | 20.38p | 20.50p | 20.15p | 20.50p | 33425 |
29/08/2014 | 20.38p | 20.46p | 20.38p | 20.38p | 2450 |
28/08/2014 | 20.38p | 20.46p | 20.23p | 20.38p | 11000 |
27/08/2014 | 20.38p | 20.38p | 20.38p | 20.38p | 20000 |
26/08/2014 | 20.50p | 20.50p | 20.00p | 20.38p | 107543 |
22/08/2014 | 20.50p | 20.75p | 20.50p | 20.50p | 0 |
21/08/2014 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
20/08/2014 | 20.50p | 20.50p | 19.50p | 20.50p | 183066 |
19/08/2014 | 20.38p | 20.60p | 20.38p | 20.50p | 70000 |
18/08/2014 | 20.38p | 20.38p | 20.38p | 20.38p | 0 |
15/08/2014 | 20.38p | 20.38p | 20.11p | 20.38p | 20000 |
14/08/2014 | 20.38p | 20.38p | 20.11p | 20.38p | 5382 |
13/08/2014 | 20.38p | 20.60p | 20.13p | 20.38p | 101000 |
12/08/2014 | 20.38p | 20.70p | 20.38p | 20.38p | 24094 |
11/08/2014 | 20.38p | 20.75p | 20.38p | 20.38p | 48132 |
08/08/2014 | 20.63p | 20.63p | 20.00p | 20.38p | 22873 |
07/08/2014 | 21.13p | 21.13p | 20.50p | 20.63p | 51164 |
06/08/2014 | 21.13p | 21.21p | 21.00p | 21.13p | 14655 |
05/08/2014 | 21.75p | 21.75p | 21.00p | 21.13p | 155677 |
04/08/2014 | 21.88p | 21.88p | 21.56p | 21.75p | 70000 |
01/08/2014 | 22.50p | 22.50p | 21.55p | 21.88p | 196619 |
31/07/2014 | 22.50p | 23.00p | 22.50p | 22.50p | 9919 |
30/07/2014 | 22.00p | 23.00p | 22.00p | 22.50p | 246380 |
29/07/2014 | 21.88p | 22.13p | 21.69p | 22.00p | 121812 |
28/07/2014 | 21.88p | 21.88p | 21.69p | 21.88p | 1431 |
25/07/2014 | 21.88p | 22.00p | 21.63p | 21.88p | 46534 |
24/07/2014 | 21.88p | 22.20p | 21.88p | 21.88p | 66500 |
23/07/2014 | 22.00p | 22.00p | 21.55p | 21.88p | 12500 |
22/07/2014 | 22.25p | 22.25p | 22.00p | 22.00p | 7535 |
21/07/2014 | 22.25p | 22.50p | 21.90p | 22.25p | 0 |
18/07/2014 | 22.25p | 22.50p | 21.90p | 22.25p | 0 |
17/07/2014 | 22.25p | 22.50p | 21.90p | 22.25p | 0 |
16/07/2014 | 22.25p | 22.50p | 21.90p | 22.25p | 0 |
15/07/2014 | 22.50p | 22.50p | 21.90p | 22.25p | 57459 |
14/07/2014 | 22.75p | 22.84p | 22.30p | 22.50p | 116302 |
11/07/2014 | 22.75p | 22.75p | 22.65p | 22.75p | 588 |
10/07/2014 | 22.75p | 22.75p | 22.50p | 22.75p | 10000 |
09/07/2014 | 22.88p | 22.88p | 22.60p | 22.75p | 42434 |
08/07/2014 | 23.25p | 23.25p | 22.80p | 22.88p | 25206 |
07/07/2014 | 23.50p | 23.50p | 23.19p | 23.25p | 124232 |
04/07/2014 | 23.63p | 24.00p | 23.26p | 23.50p | 121359 |
03/07/2014 | 21.75p | 23.50p | 21.75p | 23.50p | 85034 |
02/07/2014 | 20.25p | 22.25p | 20.25p | 21.75p | 225341 |
01/07/2014 | 20.25p | 20.50p | 19.90p | 20.25p | 96595 |
30/06/2014 | 19.75p | 20.65p | 19.70p | 20.25p | 342248 |
27/06/2014 | 18.75p | 19.99p | 18.75p | 19.75p | 180299 |
26/06/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 20707 |
25/06/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 10000 |
24/06/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
23/06/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
20/06/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
19/06/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 34000 |
18/06/2014 | 18.75p | 19.00p | 18.75p | 18.75p | 0 |
17/06/2014 | 19.00p | 19.00p | 18.75p | 18.75p | 62446 |
16/06/2014 | 19.00p | 19.10p | 18.76p | 19.00p | 12002 |
13/06/2014 | 19.00p | 19.10p | 19.00p | 19.00p | 13735 |
12/06/2014 | 19.00p | 19.15p | 18.63p | 19.00p | 0 |
11/06/2014 | 18.63p | 19.15p | 18.63p | 19.00p | 144179 |
10/06/2014 | 18.50p | 19.00p | 18.35p | 18.63p | 77570 |
09/06/2014 | 18.50p | 18.82p | 18.28p | 18.50p | 88317 |
06/06/2014 | 18.25p | 18.75p | 18.17p | 18.50p | 80000 |
05/06/2014 | 18.13p | 18.69p | 18.13p | 18.25p | 36604 |
04/06/2014 | 17.25p | 18.25p | 17.25p | 18.13p | 111706 |
03/06/2014 | 17.13p | 17.87p | 17.13p | 17.25p | 26450 |
02/06/2014 | 16.63p | 17.25p | 16.63p | 17.13p | 75385 |
30/05/2014 | 16.63p | 16.68p | 16.63p | 16.63p | 5920 |
29/05/2014 | 16.63p | 16.75p | 16.50p | 16.63p | 101934 |
28/05/2014 | 17.00p | 17.16p | 16.63p | 16.63p | 531122 |
27/05/2014 | 17.00p | 17.00p | 16.85p | 17.00p | 70000 |
23/05/2014 | 17.00p | 17.00p | 16.85p | 17.00p | 7500 |
22/05/2014 | 17.00p | 17.15p | 17.00p | 17.00p | 15758 |
21/05/2014 | 17.13p | 17.15p | 16.82p | 17.00p | 52842 |
20/05/2014 | 16.88p | 17.17p | 16.51p | 17.13p | 0 |
19/05/2014 | 17.00p | 17.17p | 16.51p | 16.88p | 233864 |
16/05/2014 | 17.00p | 17.37p | 16.85p | 17.00p | 26262 |
15/05/2014 | 17.50p | 17.50p | 16.67p | 17.00p | 46048 |
14/05/2014 | 17.50p | 17.50p | 17.33p | 17.50p | 250000 |
13/05/2014 | 17.63p | 17.63p | 17.50p | 17.50p | 37017 |
12/05/2014 | 17.63p | 17.82p | 17.45p | 17.75p | 135017 |
09/05/2014 | 16.50p | 18.00p | 16.50p | 18.00p | 384943 |
08/05/2014 | 16.13p | 16.70p | 16.00p | 16.50p | 549560 |
07/05/2014 | 16.13p | 16.13p | 16.05p | 16.13p | 31074 |
06/05/2014 | 16.13p | 16.13p | 16.00p | 16.13p | 33692 |
02/05/2014 | 16.13p | 16.13p | 16.00p | 16.13p | 45350 |
01/05/2014 | 16.13p | 16.13p | 16.00p | 16.13p | 43119 |
30/04/2014 | 16.13p | 16.25p | 15.50p | 16.13p | 123000 |
29/04/2014 | 16.13p | 16.15p | 16.13p | 16.13p | 28000 |
28/04/2014 | 16.13p | 16.13p | 16.12p | 16.13p | 70253 |
25/04/2014 | 16.13p | 16.25p | 15.77p | 16.13p | 159981 |
24/04/2014 | 14.75p | 16.50p | 14.50p | 16.13p | 1975357 |
23/04/2014 | 16.37p | 16.37p | 15.00p | 15.13p | 286364 |
22/04/2014 | 17.00p | 17.00p | 16.37p | 16.37p | 215459 |
17/04/2014 | 17.00p | 17.00p | 16.75p | 17.00p | 9291 |
16/04/2014 | 17.25p | 17.25p | 16.76p | 17.00p | 186587 |
15/04/2014 | 17.50p | 17.50p | 17.00p | 17.25p | 108071 |
14/04/2014 | 17.75p | 18.00p | 17.36p | 17.50p | 346286 |
11/04/2014 | 17.75p | 17.75p | 17.50p | 17.75p | 142422 |
10/04/2014 | 17.87p | 18.25p | 17.50p | 17.75p | 217610 |
09/04/2014 | 18.88p | 18.88p | 17.75p | 17.87p | 1158733 |
08/04/2014 | 19.37p | 19.37p | 18.75p | 18.88p | 320171 |
07/04/2014 | 19.37p | 19.58p | 19.00p | 19.50p | 115188 |
04/04/2014 | 19.50p | 19.50p | 19.25p | 19.37p | 8590 |
03/04/2014 | 19.88p | 19.88p | 19.25p | 19.50p | 164446 |
02/04/2014 | 19.88p | 19.88p | 19.79p | 19.88p | 206958 |
01/04/2014 | 19.75p | 19.88p | 19.60p | 19.88p | 287107 |
31/03/2014 | 19.75p | 19.96p | 19.50p | 19.75p | 270793 |
28/03/2014 | 19.88p | 19.88p | 19.63p | 19.75p | 177000 |
27/03/2014 | 19.88p | 19.88p | 19.50p | 19.88p | 20000 |
26/03/2014 | 20.25p | 20.38p | 19.75p | 19.88p | 313000 |
25/03/2014 | 20.63p | 20.63p | 20.00p | 20.38p | 189326 |
24/03/2014 | 20.63p | 20.63p | 20.50p | 20.63p | 56422 |
21/03/2014 | 20.87p | 21.00p | 20.25p | 20.63p | 164632 |
20/03/2014 | 21.13p | 21.13p | 20.50p | 21.13p | 78450 |
19/03/2014 | 21.13p | 21.25p | 21.00p | 21.13p | 369668 |
18/03/2014 | 21.25p | 21.50p | 21.00p | 21.13p | 463238 |
17/03/2014 | 21.25p | 21.25p | 20.75p | 20.75p | 92428 |
14/03/2014 | 21.25p | 21.25p | 21.00p | 21.25p | 34200 |
13/03/2014 | 21.50p | 21.50p | 20.25p | 21.25p | 86136 |
12/03/2014 | 21.25p | 21.25p | 21.00p | 21.25p | 66809 |
11/03/2014 | 21.75p | 21.75p | 21.00p | 21.25p | 254000 |
10/03/2014 | 21.75p | 21.80p | 21.50p | 21.75p | 39567 |
07/03/2014 | 21.38p | 21.75p | 21.38p | 21.75p | 135000 |
06/03/2014 | 21.25p | 21.50p | 21.25p | 21.38p | 46500 |
05/03/2014 | 20.50p | 21.35p | 20.50p | 21.25p | 331238 |
04/03/2014 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
03/03/2014 | 20.25p | 20.50p | 20.00p | 20.50p | 477391 |
28/02/2014 | 20.50p | 20.63p | 20.00p | 20.25p | 161000 |
27/02/2014 | 20.25p | 20.50p | 20.00p | 20.50p | 329102 |
26/02/2014 | 20.25p | 20.50p | 20.13p | 20.25p | 102800 |
25/02/2014 | 21.00p | 21.00p | 20.13p | 20.13p | 25000 |
24/02/2014 | 21.00p | 21.00p | 20.61p | 21.00p | 0 |
21/02/2014 | 21.00p | 21.00p | 20.61p | 21.00p | 21062 |
20/02/2014 | 20.75p | 21.50p | 20.50p | 21.00p | 251828 |
19/02/2014 | 21.13p | 21.13p | 20.51p | 20.75p | 109162 |
18/02/2014 | 22.75p | 22.75p | 20.65p | 21.13p | 302075 |
17/02/2014 | 22.75p | 22.75p | 22.30p | 22.62p | 160520 |
14/02/2014 | 23.13p | 23.13p | 22.71p | 22.75p | 134874 |
13/02/2014 | 23.13p | 23.13p | 23.01p | 23.13p | 10000 |
12/02/2014 | 22.75p | 23.13p | 22.75p | 23.13p | 26570 |
11/02/2014 | 22.75p | 22.98p | 22.75p | 22.75p | 8000 |
10/02/2014 | 22.75p | 22.95p | 22.75p | 22.75p | 9000 |
07/02/2014 | 22.75p | 23.00p | 22.55p | 22.75p | 212922 |
06/02/2014 | 22.75p | 22.75p | 22.50p | 22.75p | 5000 |
05/02/2014 | 23.00p | 23.00p | 22.50p | 22.75p | 135500 |
04/02/2014 | 23.25p | 23.25p | 22.50p | 23.00p | 64500 |
03/02/2014 | 23.25p | 23.75p | 22.78p | 23.25p | 370730 |
31/01/2014 | 23.25p | 23.35p | 22.80p | 23.25p | 53524 |
30/01/2014 | 23.25p | 23.25p | 22.75p | 23.25p | 42291 |
*Close Price adjusted for both dividends and splits