Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2014 | 11.38p | 11.38p | 11.03p | 11.38p | 50 |
22/10/2014 | 11.38p | 11.38p | 11.02p | 11.38p | 366 |
21/10/2014 | 11.50p | 11.68p | 11.11p | 11.38p | 15998 |
20/10/2014 | 11.13p | 12.00p | 11.13p | 11.50p | 400000 |
17/10/2014 | 11.25p | 11.39p | 10.50p | 11.13p | 226408 |
16/10/2014 | 11.63p | 11.63p | 10.93p | 11.25p | 66835 |
15/10/2014 | 11.63p | 11.73p | 11.27p | 11.63p | 18780 |
14/10/2014 | 11.75p | 11.75p | 11.25p | 11.63p | 158234 |
13/10/2014 | 11.75p | 11.87p | 11.51p | 11.75p | 24219 |
10/10/2014 | 11.88p | 11.88p | 11.50p | 11.75p | 121298 |
09/10/2014 | 12.25p | 12.25p | 11.75p | 11.88p | 51787 |
08/10/2014 | 12.88p | 12.88p | 11.76p | 12.25p | 208719 |
07/10/2014 | 13.50p | 13.50p | 12.50p | 12.88p | 105330 |
06/10/2014 | 13.50p | 13.50p | 13.00p | 13.50p | 10209 |
03/10/2014 | 13.75p | 13.75p | 13.00p | 13.50p | 32022 |
02/10/2014 | 13.12p | 13.75p | 12.55p | 13.75p | 126948 |
01/10/2014 | 13.12p | 13.12p | 12.75p | 13.12p | 30434 |
30/09/2014 | 13.00p | 13.24p | 12.50p | 13.12p | 95224 |
29/09/2014 | 13.25p | 13.50p | 12.60p | 13.00p | 30933 |
26/09/2014 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
25/09/2014 | 12.88p | 13.43p | 12.88p | 13.25p | 9000 |
24/09/2014 | 13.25p | 13.25p | 12.75p | 12.88p | 11650 |
23/09/2014 | 13.50p | 13.60p | 12.75p | 13.25p | 146698 |
22/09/2014 | 13.00p | 15.08p | 13.00p | 13.50p | 1398050 |
19/09/2014 | 12.75p | 13.18p | 12.75p | 13.00p | 102124 |
18/09/2014 | 12.75p | 12.94p | 12.75p | 12.75p | 20506 |
17/09/2014 | 12.75p | 12.75p | 12.50p | 12.75p | 4878 |
16/09/2014 | 13.12p | 13.12p | 12.50p | 12.75p | 87782 |
15/09/2014 | 13.25p | 13.25p | 12.00p | 13.12p | 336074 |
12/09/2014 | 13.25p | 13.25p | 13.01p | 13.25p | 66060 |
11/09/2014 | 13.25p | 13.25p | 13.00p | 13.25p | 50772 |
10/09/2014 | 13.25p | 13.25p | 13.00p | 13.25p | 31679 |
09/09/2014 | 13.50p | 13.50p | 13.00p | 13.25p | 68251 |
08/09/2014 | 13.50p | 13.50p | 13.00p | 13.50p | 344448 |
05/09/2014 | 13.25p | 13.50p | 13.00p | 13.50p | 107705 |
04/09/2014 | 13.75p | 13.75p | 13.00p | 13.25p | 110986 |
03/09/2014 | 14.75p | 15.99p | 13.39p | 13.75p | 662222 |
02/09/2014 | 13.50p | 13.99p | 13.26p | 13.75p | 194207 |
01/09/2014 | 13.88p | 13.88p | 12.76p | 13.50p | 127718 |
29/08/2014 | 14.13p | 14.16p | 13.51p | 13.88p | 39366 |
28/08/2014 | 14.00p | 14.50p | 13.50p | 14.13p | 250326 |
27/08/2014 | 13.63p | 14.25p | 13.28p | 14.00p | 197998 |
26/08/2014 | 13.25p | 13.63p | 13.25p | 13.63p | 59142 |
22/08/2014 | 13.25p | 13.43p | 12.50p | 13.25p | 60643 |
21/08/2014 | 12.13p | 13.50p | 12.13p | 13.25p | 1501726 |
20/08/2014 | 12.13p | 12.16p | 11.76p | 12.13p | 16250 |
19/08/2014 | 12.13p | 12.13p | 12.00p | 12.13p | 3000 |
18/08/2014 | 12.13p | 12.13p | 11.76p | 12.13p | 7864 |
15/08/2014 | 12.13p | 12.13p | 11.76p | 12.13p | 412 |
14/08/2014 | 12.13p | 12.13p | 11.76p | 12.13p | 16457 |
13/08/2014 | 12.00p | 12.50p | 11.75p | 12.13p | 71600 |
12/08/2014 | 11.88p | 11.88p | 11.76p | 11.88p | 100 |
11/08/2014 | 11.88p | 11.95p | 11.75p | 11.88p | 17690 |
08/08/2014 | 11.88p | 11.88p | 11.75p | 11.88p | 32325 |
07/08/2014 | 11.88p | 11.95p | 11.75p | 11.88p | 146175 |
06/08/2014 | 11.88p | 11.95p | 11.77p | 11.88p | 32359 |
05/08/2014 | 11.88p | 11.95p | 11.75p | 11.88p | 8532 |
04/08/2014 | 11.88p | 11.88p | 11.63p | 11.88p | 49559 |
01/08/2014 | 11.88p | 11.88p | 11.75p | 11.88p | 57944 |
31/07/2014 | 11.88p | 11.88p | 11.75p | 11.88p | 92121 |
30/07/2014 | 11.88p | 11.88p | 11.75p | 11.88p | 4500 |
29/07/2014 | 11.75p | 11.88p | 11.60p | 11.88p | 75404 |
28/07/2014 | 11.75p | 12.00p | 11.50p | 11.75p | 129622 |
25/07/2014 | 11.75p | 11.75p | 11.51p | 11.75p | 32778 |
24/07/2014 | 11.75p | 11.75p | 11.51p | 11.75p | 37415 |
23/07/2014 | 12.38p | 12.38p | 11.50p | 11.75p | 152113 |
22/07/2014 | 12.50p | 12.50p | 12.00p | 12.38p | 53980 |
21/07/2014 | 12.88p | 12.88p | 11.76p | 12.50p | 162225 |
18/07/2014 | 12.63p | 12.90p | 11.95p | 12.88p | 238639 |
17/07/2014 | 11.88p | 12.68p | 11.88p | 12.63p | 274138 |
16/07/2014 | 11.88p | 12.00p | 11.50p | 11.88p | 11315 |
15/07/2014 | 11.50p | 11.88p | 11.25p | 11.88p | 82485 |
14/07/2014 | 11.63p | 11.72p | 11.50p | 11.50p | 16441 |
11/07/2014 | 11.63p | 11.63p | 11.50p | 11.63p | 50761 |
10/07/2014 | 12.50p | 12.50p | 11.50p | 11.63p | 106401 |
09/07/2014 | 12.50p | 12.57p | 12.00p | 12.50p | 173146 |
08/07/2014 | 13.12p | 13.12p | 11.75p | 12.50p | 497745 |
07/07/2014 | 13.38p | 13.38p | 12.76p | 13.12p | 133628 |
04/07/2014 | 13.38p | 13.63p | 13.25p | 13.38p | 132251 |
03/07/2014 | 13.50p | 13.70p | 13.25p | 13.38p | 972584 |
02/07/2014 | 13.50p | 14.75p | 11.25p | 13.50p | 2243242 |
01/07/2014 | 10.75p | 11.25p | 10.55p | 11.25p | 196253 |
30/06/2014 | 10.75p | 10.90p | 10.00p | 10.75p | 508585 |
27/06/2014 | 10.50p | 10.75p | 10.28p | 10.75p | 229428 |
26/06/2014 | 8.88p | 11.25p | 8.50p | 10.50p | 1962882 |
25/06/2014 | 8.88p | 8.88p | 8.25p | 8.88p | 49810 |
24/06/2014 | 9.25p | 9.25p | 8.50p | 8.88p | 35646 |
23/06/2014 | 9.25p | 9.25p | 9.00p | 9.25p | 24613 |
20/06/2014 | 9.25p | 9.25p | 9.00p | 9.25p | 31587 |
19/06/2014 | 9.50p | 9.50p | 9.00p | 9.25p | 88231 |
18/06/2014 | 9.25p | 9.50p | 9.05p | 9.50p | 5405 |
17/06/2014 | 9.25p | 9.25p | 9.00p | 9.25p | 43177 |
16/06/2014 | 9.75p | 9.75p | 9.00p | 9.25p | 336028 |
13/06/2014 | 9.75p | 9.88p | 9.50p | 9.75p | 25764 |
12/06/2014 | 9.88p | 9.88p | 9.00p | 9.75p | 32692 |
11/06/2014 | 9.88p | 9.90p | 9.75p | 9.88p | 108158 |
10/06/2014 | 9.63p | 9.88p | 9.50p | 9.88p | 89983 |
09/06/2014 | 9.50p | 9.67p | 9.25p | 9.63p | 63927 |
06/06/2014 | 9.50p | 9.60p | 8.88p | 9.50p | 67709 |
05/06/2014 | 9.50p | 9.50p | 9.25p | 9.50p | 22298 |
04/06/2014 | 9.50p | 9.50p | 9.26p | 9.50p | 17528 |
03/06/2014 | 9.50p | 9.60p | 9.00p | 9.50p | 16624 |
02/06/2014 | 9.88p | 9.88p | 9.25p | 9.50p | 33129 |
30/05/2014 | 9.75p | 9.88p | 9.51p | 9.88p | 63756 |
29/05/2014 | 9.75p | 9.75p | 9.51p | 9.75p | 10670 |
28/05/2014 | 9.25p | 9.75p | 9.00p | 9.75p | 98755 |
27/05/2014 | 9.63p | 9.63p | 9.26p | 9.50p | 22008 |
23/05/2014 | 9.50p | 9.65p | 9.25p | 9.63p | 29840 |
22/05/2014 | 9.50p | 9.50p | 9.38p | 9.50p | 29705 |
21/05/2014 | 8.88p | 9.50p | 8.51p | 9.50p | 187390 |
20/05/2014 | 10.75p | 10.75p | 8.25p | 8.88p | 1175490 |
19/05/2014 | 10.75p | 10.88p | 10.51p | 10.75p | 307108 |
16/05/2014 | 11.00p | 11.00p | 10.50p | 10.75p | 64019 |
15/05/2014 | 10.75p | 11.00p | 10.61p | 11.00p | 57570 |
14/05/2014 | 11.00p | 11.00p | 10.50p | 10.75p | 215456 |
13/05/2014 | 11.00p | 11.14p | 10.50p | 11.00p | 44410 |
12/05/2014 | 11.00p | 11.40p | 10.50p | 10.50p | 69195 |
09/05/2014 | 10.00p | 11.48p | 10.00p | 10.50p | 534179 |
08/05/2014 | 9.88p | 11.00p | 9.63p | 10.00p | 527380 |
07/05/2014 | 9.63p | 9.63p | 9.25p | 9.63p | 45186 |
06/05/2014 | 9.25p | 10.50p | 9.02p | 9.63p | 452989 |
02/05/2014 | 9.25p | 9.25p | 9.00p | 9.25p | 5534 |
01/05/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 50000 |
30/04/2014 | 9.25p | 10.00p | 9.00p | 9.25p | 47193 |
29/04/2014 | 9.25p | 9.25p | 9.00p | 9.25p | 71864 |
28/04/2014 | 9.50p | 9.50p | 9.00p | 9.25p | 87654 |
25/04/2014 | 9.63p | 9.63p | 9.00p | 9.50p | 90857 |
24/04/2014 | 10.13p | 10.13p | 9.25p | 9.63p | 103851 |
23/04/2014 | 10.25p | 10.25p | 9.75p | 10.13p | 8056 |
22/04/2014 | 10.25p | 10.25p | 9.65p | 10.25p | 48223 |
17/04/2014 | 10.25p | 10.25p | 9.69p | 10.25p | 26324 |
16/04/2014 | 10.25p | 10.75p | 9.75p | 10.25p | 315500 |
15/04/2014 | 10.25p | 10.25p | 9.75p | 10.25p | 85671 |
14/04/2014 | 10.25p | 10.25p | 9.50p | 10.25p | 29877 |
11/04/2014 | 10.38p | 10.38p | 9.60p | 10.25p | 133001 |
10/04/2014 | 10.50p | 10.50p | 9.75p | 10.38p | 39794 |
09/04/2014 | 10.50p | 10.50p | 10.00p | 10.50p | 74366 |
08/04/2014 | 10.50p | 10.50p | 10.00p | 10.50p | 66500 |
07/04/2014 | 10.50p | 10.50p | 10.00p | 10.50p | 34494 |
04/04/2014 | 10.50p | 10.50p | 10.00p | 10.50p | 54009 |
03/04/2014 | 10.63p | 10.63p | 10.00p | 10.50p | 265745 |
02/04/2014 | 10.63p | 10.63p | 10.25p | 10.63p | 30697 |
01/04/2014 | 10.50p | 10.63p | 10.01p | 10.63p | 183938 |
31/03/2014 | 12.38p | 12.38p | 9.80p | 10.50p | 646273 |
28/03/2014 | 12.13p | 12.25p | 11.50p | 11.50p | 4870 |
27/03/2014 | 12.25p | 12.25p | 12.00p | 12.13p | 82595 |
26/03/2014 | 11.88p | 12.13p | 11.50p | 12.13p | 343584 |
25/03/2014 | 11.88p | 11.88p | 11.50p | 11.88p | 11785 |
24/03/2014 | 11.88p | 12.00p | 11.50p | 11.88p | 105258 |
21/03/2014 | 11.25p | 12.00p | 11.03p | 11.88p | 236721 |
20/03/2014 | 11.50p | 11.50p | 10.75p | 11.25p | 566428 |
19/03/2014 | 11.50p | 11.63p | 11.00p | 11.50p | 61882 |
18/03/2014 | 11.75p | 11.75p | 11.25p | 11.50p | 53829 |
17/03/2014 | 12.13p | 12.15p | 11.00p | 11.00p | 270540 |
14/03/2014 | 12.00p | 12.13p | 11.50p | 12.13p | 114802 |
13/03/2014 | 12.13p | 12.13p | 11.75p | 12.00p | 119184 |
12/03/2014 | 12.13p | 12.13p | 11.75p | 12.13p | 61065 |
11/03/2014 | 12.00p | 12.24p | 11.76p | 12.13p | 105497 |
10/03/2014 | 11.25p | 12.21p | 11.23p | 12.00p | 227971 |
07/03/2014 | 11.75p | 11.75p | 10.80p | 11.25p | 104447 |
06/03/2014 | 11.88p | 11.88p | 11.25p | 11.75p | 47677 |
05/03/2014 | 11.88p | 11.88p | 11.50p | 11.88p | 75010 |
04/03/2014 | 11.88p | 11.88p | 11.26p | 11.88p | 60068 |
03/03/2014 | 11.75p | 12.20p | 10.55p | 11.88p | 461163 |
28/02/2014 | 12.00p | 12.00p | 11.50p | 11.75p | 66327 |
27/02/2014 | 12.00p | 12.00p | 11.50p | 12.00p | 56762 |
26/02/2014 | 12.25p | 12.25p | 11.55p | 12.00p | 26715 |
25/02/2014 | 12.63p | 12.63p | 10.97p | 12.25p | 269173 |
24/02/2014 | 13.38p | 13.45p | 12.13p | 12.63p | 369948 |
21/02/2014 | 12.88p | 13.75p | 12.29p | 13.38p | 788667 |
20/02/2014 | 13.50p | 13.63p | 12.25p | 12.88p | 958096 |
19/02/2014 | 11.00p | 13.50p | 11.00p | 13.38p | 3232436 |
18/02/2014 | 11.00p | 11.13p | 10.75p | 11.00p | 0 |
17/02/2014 | 11.13p | 11.13p | 10.75p | 11.00p | 15000 |
14/02/2014 | 11.00p | 11.13p | 10.75p | 11.13p | 195848 |
13/02/2014 | 11.13p | 11.13p | 10.75p | 11.00p | 73132 |
12/02/2014 | 11.25p | 11.25p | 11.00p | 11.13p | 41602 |
11/02/2014 | 11.63p | 11.73p | 11.13p | 11.25p | 125404 |
10/02/2014 | 12.13p | 12.13p | 11.50p | 11.63p | 319081 |
07/02/2014 | 12.50p | 12.64p | 11.75p | 12.13p | 92857 |
06/02/2014 | 12.13p | 13.91p | 12.00p | 12.50p | 2052003 |
05/02/2014 | 11.25p | 12.45p | 11.00p | 12.13p | 1005277 |
04/02/2014 | 11.00p | 11.55p | 10.50p | 11.25p | 393870 |
03/02/2014 | 11.00p | 11.00p | 10.50p | 11.00p | 11347 |
31/01/2014 | 11.00p | 11.00p | 10.50p | 11.00p | 4457 |
30/01/2014 | 11.00p | 11.00p | 10.25p | 11.00p | 44316 |
29/01/2014 | 11.00p | 11.10p | 10.90p | 11.00p | 24729 |
28/01/2014 | 11.25p | 11.25p | 10.10p | 11.00p | 111480 |
27/01/2014 | 11.50p | 11.50p | 10.60p | 11.25p | 61150 |
24/01/2014 | 11.50p | 11.50p | 11.05p | 11.50p | 35442 |
23/01/2014 | 11.63p | 11.63p | 11.00p | 11.50p | 52176 |
22/01/2014 | 11.63p | 11.63p | 11.25p | 11.63p | 114727 |
21/01/2014 | 12.25p | 12.25p | 11.25p | 11.63p | 56759 |
20/01/2014 | 12.25p | 12.25p | 11.75p | 12.25p | 48165 |
17/01/2014 | 12.25p | 12.25p | 11.51p | 12.25p | 969003 |
16/01/2014 | 12.25p | 12.25p | 11.75p | 12.25p | 72320 |
15/01/2014 | 11.88p | 12.25p | 11.01p | 12.25p | 305540 |
14/01/2014 | 12.25p | 12.25p | 11.75p | 11.88p | 62282 |
13/01/2014 | 12.25p | 12.25p | 11.90p | 12.25p | 44700 |
10/01/2014 | 12.25p | 12.25p | 11.90p | 12.25p | 85267 |
*Close Price adjusted for both dividends and splits