Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2014 | 11.50p | 14.29p | 11.50p | 13.50p | 53473 |
20/11/2014 | 12.50p | 12.50p | 11.50p | 11.50p | 33818 |
19/11/2014 | 12.50p | 12.50p | 11.60p | 12.50p | 25894 |
18/11/2014 | 12.50p | 13.00p | 12.00p | 12.50p | 77348 |
17/11/2014 | 12.50p | 12.90p | 12.01p | 12.50p | 14228 |
14/11/2014 | 12.50p | 12.66p | 12.00p | 12.50p | 85770 |
13/11/2014 | 14.00p | 14.00p | 12.00p | 12.50p | 131676 |
12/11/2014 | 15.00p | 15.09p | 13.20p | 14.00p | 117317 |
11/11/2014 | 15.00p | 15.19p | 14.10p | 15.00p | 19258 |
10/11/2014 | 15.00p | 15.29p | 14.00p | 15.00p | 9671 |
07/11/2014 | 15.00p | 15.50p | 14.00p | 15.00p | 57465 |
06/11/2014 | 15.00p | 15.69p | 14.00p | 15.00p | 160576 |
05/11/2014 | 15.00p | 16.14p | 13.69p | 14.50p | 247970 |
04/11/2014 | 14.50p | 16.70p | 14.00p | 15.00p | 670950 |
03/11/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
31/10/2014 | 12.50p | 12.50p | 11.94p | 12.50p | 33297 |
30/10/2014 | 12.50p | 12.69p | 12.00p | 12.50p | 16479 |
29/10/2014 | 12.50p | 12.79p | 12.00p | 12.50p | 21340 |
28/10/2014 | 13.50p | 13.60p | 12.02p | 12.50p | 101133 |
27/10/2014 | 13.00p | 14.75p | 12.60p | 13.50p | 45911 |
24/10/2014 | 13.00p | 13.49p | 12.40p | 12.50p | 36271 |
23/10/2014 | 14.00p | 14.00p | 12.40p | 13.00p | 28092 |
22/10/2014 | 14.00p | 14.29p | 13.30p | 14.00p | 11680 |
21/10/2014 | 12.50p | 14.50p | 12.50p | 14.00p | 41752 |
20/10/2014 | 12.50p | 13.00p | 12.20p | 12.50p | 44764 |
17/10/2014 | 12.50p | 12.94p | 12.00p | 12.50p | 45525 |
16/10/2014 | 13.50p | 13.50p | 12.00p | 12.50p | 58549 |
15/10/2014 | 13.50p | 13.95p | 12.50p | 13.50p | 63998 |
14/10/2014 | 13.50p | 13.94p | 13.00p | 13.50p | 54716 |
13/10/2014 | 13.50p | 14.00p | 13.20p | 13.50p | 60757 |
10/10/2014 | 14.00p | 14.00p | 13.07p | 13.50p | 165890 |
09/10/2014 | 14.00p | 14.30p | 13.61p | 14.00p | 40547 |
08/10/2014 | 14.50p | 14.65p | 13.30p | 14.00p | 160539 |
07/10/2014 | 14.50p | 18.00p | 13.30p | 14.50p | 433654 |
06/10/2014 | 14.50p | 15.50p | 13.93p | 14.50p | 67245 |
03/10/2014 | 15.00p | 15.20p | 14.00p | 14.50p | 86058 |
02/10/2014 | 15.50p | 15.50p | 14.00p | 15.00p | 65972 |
01/10/2014 | 16.00p | 16.50p | 15.00p | 15.50p | 27405 |
30/09/2014 | 15.00p | 16.90p | 13.20p | 16.00p | 152147 |
29/09/2014 | 15.00p | 15.80p | 14.11p | 15.00p | 66320 |
26/09/2014 | 15.00p | 16.00p | 14.20p | 15.00p | 40579 |
25/09/2014 | 15.50p | 15.70p | 14.20p | 15.00p | 72917 |
24/09/2014 | 15.00p | 16.00p | 14.00p | 15.50p | 203507 |
23/09/2014 | 15.50p | 16.00p | 14.30p | 15.00p | 67753 |
22/09/2014 | 15.50p | 16.44p | 14.50p | 15.50p | 125234 |
19/09/2014 | 15.50p | 15.70p | 15.00p | 15.50p | 90994 |
18/09/2014 | 15.50p | 15.50p | 15.00p | 15.50p | 11282 |
17/09/2014 | 16.50p | 16.50p | 15.00p | 15.50p | 153192 |
16/09/2014 | 16.50p | 17.40p | 15.00p | 16.50p | 68933 |
15/09/2014 | 16.50p | 16.74p | 15.00p | 16.50p | 61019 |
12/09/2014 | 15.50p | 16.50p | 15.05p | 16.50p | 31624 |
11/09/2014 | 15.50p | 15.95p | 15.00p | 15.50p | 51471 |
10/09/2014 | 16.50p | 16.50p | 15.00p | 15.50p | 92936 |
09/09/2014 | 16.50p | 17.81p | 15.03p | 16.50p | 159392 |
08/09/2014 | 15.50p | 17.99p | 15.40p | 16.50p | 152327 |
05/09/2014 | 15.50p | 15.50p | 15.00p | 15.50p | 31791 |
04/09/2014 | 15.50p | 15.64p | 15.00p | 15.50p | 49543 |
03/09/2014 | 15.50p | 15.83p | 15.00p | 15.50p | 9348 |
02/09/2014 | 15.50p | 16.40p | 15.00p | 15.50p | 36703 |
01/09/2014 | 15.50p | 16.39p | 15.00p | 15.50p | 51571 |
29/08/2014 | 16.00p | 16.00p | 15.00p | 15.50p | 58431 |
28/08/2014 | 17.00p | 17.39p | 15.10p | 16.00p | 255738 |
27/08/2014 | 16.50p | 17.40p | 16.33p | 17.00p | 81269 |
26/08/2014 | 17.00p | 17.50p | 15.10p | 16.50p | 59373 |
22/08/2014 | 17.50p | 18.00p | 17.00p | 17.00p | 52626 |
21/08/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 4950 |
20/08/2014 | 17.50p | 17.79p | 17.00p | 17.50p | 15706 |
19/08/2014 | 18.00p | 18.49p | 17.02p | 17.50p | 35462 |
18/08/2014 | 19.00p | 20.00p | 17.25p | 18.00p | 126332 |
15/08/2014 | 19.50p | 20.40p | 17.10p | 19.00p | 440593 |
14/08/2014 | 16.00p | 26.00p | 15.65p | 19.50p | 1410117 |
13/08/2014 | 16.00p | 16.20p | 15.00p | 16.00p | 17687 |
12/08/2014 | 17.00p | 17.00p | 16.00p | 16.00p | 10000 |
11/08/2014 | 17.50p | 17.50p | 17.00p | 17.00p | 10000 |
08/08/2014 | 16.00p | 18.44p | 15.94p | 17.50p | 36104 |
07/08/2014 | 16.00p | 17.00p | 15.50p | 16.00p | 33431 |
06/08/2014 | 16.00p | 17.00p | 15.50p | 16.00p | 89741 |
05/08/2014 | 16.00p | 17.00p | 15.50p | 16.00p | 115716 |
04/08/2014 | 16.50p | 17.00p | 15.50p | 16.00p | 66465 |
01/08/2014 | 16.50p | 16.90p | 16.50p | 16.50p | 5000 |
31/07/2014 | 17.00p | 17.00p | 15.12p | 16.50p | 26414 |
30/07/2014 | 17.00p | 17.30p | 17.00p | 17.00p | 12768 |
29/07/2014 | 17.00p | 17.39p | 16.00p | 17.00p | 31539 |
28/07/2014 | 17.00p | 17.49p | 16.10p | 17.00p | 4475 |
25/07/2014 | 18.00p | 18.00p | 17.00p | 17.00p | 58293 |
24/07/2014 | 19.00p | 20.00p | 17.42p | 17.50p | 115111 |
23/07/2014 | 18.00p | 19.00p | 17.60p | 19.00p | 21016 |
22/07/2014 | 18.50p | 19.40p | 17.51p | 18.00p | 37319 |
21/07/2014 | 17.00p | 19.80p | 17.00p | 18.50p | 117482 |
18/07/2014 | 17.00p | 17.98p | 16.25p | 17.00p | 23421 |
17/07/2014 | 17.00p | 18.50p | 16.25p | 17.00p | 17779 |
16/07/2014 | 17.50p | 18.50p | 15.92p | 17.00p | 52217 |
15/07/2014 | 17.00p | 18.70p | 16.51p | 17.50p | 26880 |
14/07/2014 | 17.50p | 18.20p | 16.40p | 17.00p | 77194 |
11/07/2014 | 18.00p | 18.00p | 17.00p | 17.00p | 40121 |
10/07/2014 | 18.00p | 18.40p | 17.00p | 18.00p | 57390 |
09/07/2014 | 18.00p | 18.40p | 17.58p | 18.00p | 22508 |
08/07/2014 | 17.50p | 18.50p | 17.20p | 18.00p | 44179 |
07/07/2014 | 17.50p | 17.70p | 17.30p | 17.50p | 38825 |
04/07/2014 | 17.50p | 17.89p | 17.01p | 17.50p | 84352 |
03/07/2014 | 17.50p | 17.89p | 17.30p | 17.50p | 11054 |
02/07/2014 | 18.00p | 19.50p | 17.15p | 17.50p | 66943 |
01/07/2014 | 18.00p | 18.42p | 17.56p | 18.00p | 43456 |
30/06/2014 | 19.00p | 19.50p | 16.90p | 18.00p | 76672 |
27/06/2014 | 17.00p | 20.00p | 16.80p | 19.00p | 189393 |
26/06/2014 | 16.50p | 17.29p | 16.12p | 17.00p | 83375 |
25/06/2014 | 17.00p | 17.00p | 16.00p | 16.50p | 12034 |
24/06/2014 | 16.50p | 17.39p | 16.10p | 17.00p | 76010 |
23/06/2014 | 17.00p | 17.00p | 15.98p | 16.50p | 88410 |
20/06/2014 | 17.00p | 17.50p | 16.01p | 17.00p | 19867 |
19/06/2014 | 17.00p | 17.50p | 16.21p | 17.00p | 0 |
18/06/2014 | 17.00p | 17.50p | 16.21p | 17.00p | 4173 |
17/06/2014 | 17.00p | 17.79p | 16.00p | 17.00p | 40625 |
16/06/2014 | 17.00p | 17.85p | 16.00p | 17.00p | 98109 |
13/06/2014 | 19.00p | 19.40p | 16.10p | 17.00p | 151790 |
12/06/2014 | 18.50p | 20.50p | 17.10p | 19.00p | 188482 |
11/06/2014 | 18.00p | 18.49p | 16.11p | 17.50p | 47313 |
10/06/2014 | 18.00p | 19.00p | 17.55p | 18.00p | 19239 |
09/06/2014 | 18.00p | 18.49p | 17.00p | 18.00p | 18610 |
06/06/2014 | 18.00p | 19.50p | 17.00p | 18.00p | 14427 |
05/06/2014 | 18.50p | 18.60p | 17.00p | 18.00p | 24576 |
04/06/2014 | 18.50p | 18.50p | 17.00p | 18.50p | 17828 |
03/06/2014 | 17.50p | 19.61p | 17.50p | 18.50p | 105052 |
02/06/2014 | 18.50p | 18.50p | 17.26p | 17.50p | 55045 |
30/05/2014 | 18.00p | 20.00p | 18.00p | 18.50p | 79383 |
29/05/2014 | 20.00p | 20.00p | 17.30p | 18.00p | 117131 |
28/05/2014 | 16.50p | 20.95p | 16.50p | 20.00p | 285562 |
27/05/2014 | 16.50p | 17.69p | 15.62p | 16.50p | 56310 |
23/05/2014 | 16.50p | 18.00p | 15.75p | 16.50p | 58543 |
22/05/2014 | 16.50p | 17.53p | 15.62p | 16.50p | 7228 |
21/05/2014 | 17.50p | 17.50p | 15.60p | 16.50p | 13554 |
20/05/2014 | 17.50p | 18.05p | 17.35p | 17.50p | 33457 |
19/05/2014 | 18.00p | 18.20p | 17.02p | 17.50p | 44250 |
16/05/2014 | 15.50p | 18.90p | 15.31p | 18.00p | 178435 |
15/05/2014 | 15.50p | 15.75p | 15.05p | 15.50p | 18569 |
14/05/2014 | 15.50p | 16.35p | 15.00p | 15.50p | 0 |
13/05/2014 | 16.00p | 16.35p | 15.00p | 15.50p | 9439 |
12/05/2014 | 16.00p | 17.50p | 15.05p | 17.50p | 25967 |
09/05/2014 | 16.50p | 17.50p | 15.35p | 17.50p | 7646 |
08/05/2014 | 16.50p | 16.99p | 15.35p | 16.00p | 92535 |
07/05/2014 | 17.00p | 17.94p | 16.01p | 16.50p | 67937 |
06/05/2014 | 17.00p | 17.90p | 16.20p | 17.00p | 4505 |
02/05/2014 | 17.00p | 17.90p | 16.51p | 17.00p | 39002 |
01/05/2014 | 19.00p | 19.00p | 16.80p | 17.00p | 101687 |
30/04/2014 | 14.50p | 20.50p | 14.20p | 19.00p | 274800 |
29/04/2014 | 14.50p | 15.99p | 13.75p | 14.50p | 35749 |
28/04/2014 | 16.00p | 16.00p | 14.50p | 14.50p | 14175 |
25/04/2014 | 16.00p | 16.00p | 15.00p | 16.00p | 47257 |
24/04/2014 | 16.00p | 16.00p | 15.20p | 16.00p | 17127 |
23/04/2014 | 16.00p | 16.10p | 15.20p | 16.00p | 33596 |
22/04/2014 | 16.00p | 16.20p | 15.10p | 16.00p | 28050 |
17/04/2014 | 16.00p | 16.44p | 15.02p | 16.00p | 27723 |
16/04/2014 | 16.00p | 16.59p | 16.00p | 16.00p | 83710 |
15/04/2014 | 16.50p | 16.50p | 16.00p | 16.50p | 84219 |
14/04/2014 | 16.50p | 16.60p | 16.18p | 16.50p | 33865 |
11/04/2014 | 16.50p | 16.80p | 16.22p | 16.50p | 57336 |
10/04/2014 | 15.00p | 17.50p | 15.00p | 17.50p | 257010 |
09/04/2014 | 15.00p | 15.00p | 14.00p | 14.50p | 9092 |
08/04/2014 | 15.00p | 15.00p | 14.85p | 15.00p | 36501 |
07/04/2014 | 15.00p | 15.75p | 14.71p | 15.00p | 39118 |
04/04/2014 | 15.00p | 15.50p | 14.51p | 15.00p | 93779 |
03/04/2014 | 15.50p | 16.50p | 14.26p | 14.50p | 124033 |
02/04/2014 | 15.00p | 15.00p | 14.40p | 15.00p | 39099 |
01/04/2014 | 15.00p | 15.79p | 14.00p | 15.00p | 25571 |
31/03/2014 | 15.00p | 15.88p | 14.28p | 15.00p | 69220 |
28/03/2014 | 15.50p | 16.00p | 13.50p | 13.50p | 32160 |
27/03/2014 | 14.50p | 15.81p | 13.74p | 15.50p | 53067 |
26/03/2014 | 15.50p | 15.75p | 13.56p | 14.50p | 42141 |
25/03/2014 | 16.00p | 16.00p | 15.00p | 15.50p | 62169 |
24/03/2014 | 16.00p | 17.00p | 15.21p | 16.00p | 114591 |
21/03/2014 | 13.00p | 16.70p | 12.40p | 16.00p | 271074 |
20/03/2014 | 13.00p | 13.20p | 12.30p | 13.00p | 103357 |
19/03/2014 | 13.50p | 13.70p | 12.00p | 13.00p | 299187 |
18/03/2014 | 14.00p | 14.00p | 13.00p | 13.50p | 74254 |
17/03/2014 | 14.00p | 15.50p | 13.00p | 15.50p | 60702 |
14/03/2014 | 14.00p | 14.00p | 13.00p | 14.00p | 21390 |
13/03/2014 | 14.50p | 15.20p | 13.00p | 14.00p | 100522 |
12/03/2014 | 15.00p | 15.90p | 14.10p | 14.50p | 28184 |
11/03/2014 | 15.00p | 16.20p | 14.10p | 15.00p | 23034 |
10/03/2014 | 15.00p | 16.29p | 14.00p | 15.00p | 4993 |
07/03/2014 | 14.00p | 16.40p | 13.51p | 15.00p | 39032 |
06/03/2014 | 13.50p | 14.50p | 13.15p | 14.00p | 57899 |
05/03/2014 | 15.00p | 15.00p | 12.50p | 13.50p | 177260 |
04/03/2014 | 15.00p | 15.00p | 14.01p | 15.00p | 12839 |
03/03/2014 | 15.50p | 15.50p | 14.00p | 15.00p | 14794 |
28/02/2014 | 15.50p | 15.50p | 14.20p | 15.50p | 13123 |
27/02/2014 | 15.50p | 15.95p | 14.31p | 15.50p | 23232 |
26/02/2014 | 15.50p | 16.00p | 14.50p | 15.50p | 14468 |
25/02/2014 | 15.50p | 16.20p | 14.30p | 15.50p | 23421 |
24/02/2014 | 14.50p | 16.00p | 14.10p | 15.50p | 78246 |
21/02/2014 | 14.50p | 14.80p | 14.00p | 14.50p | 65206 |
20/02/2014 | 15.00p | 15.00p | 14.00p | 14.50p | 11729 |
19/02/2014 | 15.50p | 15.50p | 14.00p | 15.00p | 159137 |
18/02/2014 | 15.50p | 15.50p | 14.10p | 15.50p | 24234 |
17/02/2014 | 15.50p | 15.75p | 14.00p | 15.00p | 121417 |
14/02/2014 | 16.50p | 16.60p | 14.00p | 15.50p | 238695 |
13/02/2014 | 15.00p | 15.50p | 14.00p | 15.50p | 89754 |
12/02/2014 | 15.00p | 15.40p | 14.00p | 15.00p | 35843 |
11/02/2014 | 14.50p | 15.45p | 14.20p | 15.00p | 42738 |
10/02/2014 | 15.00p | 15.49p | 14.00p | 14.50p | 65419 |
*Close Price adjusted for both dividends and splits