Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/02/2014 | 15.00p | 15.69p | 14.00p | 15.00p | 22895 |
06/02/2014 | 15.50p | 15.96p | 14.51p | 15.00p | 34756 |
05/02/2014 | 15.50p | 16.20p | 15.10p | 15.50p | 46992 |
04/02/2014 | 15.50p | 16.25p | 15.10p | 15.50p | 25314 |
03/02/2014 | 16.00p | 16.90p | 15.00p | 15.50p | 143084 |
31/01/2014 | 16.50p | 16.50p | 15.00p | 16.00p | 58886 |
30/01/2014 | 17.00p | 17.69p | 15.10p | 16.50p | 56917 |
29/01/2014 | 17.50p | 17.88p | 16.31p | 17.00p | 26525 |
28/01/2014 | 16.00p | 19.00p | 16.00p | 17.50p | 162331 |
27/01/2014 | 16.00p | 16.35p | 15.50p | 16.00p | 27781 |
24/01/2014 | 17.00p | 17.00p | 15.20p | 16.00p | 55760 |
23/01/2014 | 17.50p | 17.50p | 16.00p | 17.00p | 33125 |
22/01/2014 | 17.50p | 18.00p | 16.51p | 17.50p | 9185 |
21/01/2014 | 16.50p | 18.00p | 16.25p | 17.50p | 34286 |
20/01/2014 | 17.00p | 17.00p | 16.00p | 16.50p | 40307 |
17/01/2014 | 17.00p | 17.39p | 16.00p | 17.00p | 50614 |
16/01/2014 | 17.50p | 17.90p | 15.00p | 17.00p | 113824 |
15/01/2014 | 16.00p | 18.62p | 16.00p | 17.50p | 100802 |
14/01/2014 | 17.00p | 18.00p | 15.50p | 16.00p | 51306 |
13/01/2014 | 18.50p | 18.50p | 15.21p | 17.00p | 65534 |
10/01/2014 | 18.50p | 19.00p | 17.51p | 18.50p | 55807 |
09/01/2014 | 18.50p | 19.29p | 18.50p | 18.50p | 10641 |
08/01/2014 | 18.50p | 19.30p | 17.11p | 18.50p | 13874 |
07/01/2014 | 18.50p | 19.49p | 18.50p | 18.50p | 1317 |
06/01/2014 | 18.00p | 19.80p | 17.01p | 18.50p | 95436 |
03/01/2014 | 17.50p | 19.00p | 17.21p | 18.00p | 32357 |
02/01/2014 | 16.50p | 18.00p | 15.40p | 17.50p | 91590 |
31/12/2013 | 16.50p | 17.40p | 15.30p | 16.50p | 20373 |
30/12/2013 | 17.00p | 18.74p | 15.57p | 16.50p | 12712 |
27/12/2013 | 17.00p | 18.74p | 15.56p | 17.00p | 51277 |
24/12/2013 | 17.00p | 17.99p | 17.00p | 17.00p | 1867 |
23/12/2013 | 17.50p | 18.00p | 15.51p | 17.00p | 14499 |
20/12/2013 | 16.50p | 17.70p | 16.50p | 17.50p | 15762 |
19/12/2013 | 16.50p | 17.25p | 16.50p | 16.50p | 12036 |
18/12/2013 | 16.00p | 17.50p | 16.00p | 16.50p | 76239 |
17/12/2013 | 17.00p | 17.50p | 15.02p | 17.50p | 151427 |
16/12/2013 | 17.00p | 17.48p | 16.20p | 17.00p | 41549 |
13/12/2013 | 17.00p | 17.19p | 16.00p | 17.00p | 93598 |
12/12/2013 | 17.50p | 18.75p | 16.44p | 17.00p | 151867 |
11/12/2013 | 17.50p | 19.40p | 17.00p | 17.50p | 110279 |
10/12/2013 | 17.00p | 18.00p | 16.71p | 17.50p | 65738 |
09/12/2013 | 17.50p | 18.00p | 16.03p | 17.00p | 141347 |
06/12/2013 | 18.50p | 18.50p | 16.60p | 17.50p | 187501 |
05/12/2013 | 19.50p | 20.23p | 18.00p | 18.50p | 227256 |
04/12/2013 | 16.50p | 24.00p | 15.30p | 19.50p | 2184389 |
03/12/2013 | 18.50p | 18.50p | 15.51p | 16.50p | 133724 |
02/12/2013 | 18.50p | 19.08p | 17.00p | 18.50p | 75685 |
29/11/2013 | 16.50p | 19.50p | 15.50p | 18.50p | 109935 |
28/11/2013 | 16.00p | 19.60p | 15.21p | 16.50p | 266909 |
27/11/2013 | 16.50p | 16.50p | 16.00p | 16.00p | 75199 |
26/11/2013 | 18.00p | 18.20p | 16.00p | 16.50p | 78877 |
25/11/2013 | 15.00p | 19.00p | 14.50p | 18.00p | 331403 |
22/11/2013 | 15.00p | 15.90p | 14.61p | 15.00p | 33700 |
21/11/2013 | 14.50p | 16.00p | 14.50p | 15.50p | 121572 |
20/11/2013 | 15.50p | 15.69p | 14.00p | 14.50p | 152967 |
19/11/2013 | 15.50p | 16.00p | 15.02p | 15.50p | 107248 |
18/11/2013 | 16.50p | 16.50p | 15.20p | 15.50p | 134211 |
15/11/2013 | 18.00p | 18.38p | 16.00p | 16.50p | 204717 |
14/11/2013 | 17.00p | 17.04p | 15.78p | 16.50p | 97327 |
13/11/2013 | 17.00p | 17.14p | 16.45p | 17.00p | 44507 |
12/11/2013 | 17.50p | 17.75p | 16.30p | 17.00p | 148134 |
11/11/2013 | 18.50p | 19.20p | 17.00p | 17.50p | 270931 |
08/11/2013 | 16.50p | 17.90p | 16.40p | 17.00p | 119885 |
07/11/2013 | 17.50p | 17.50p | 16.30p | 16.50p | 150450 |
06/11/2013 | 18.00p | 18.00p | 17.00p | 17.50p | 146513 |
05/11/2013 | 17.50p | 18.00p | 16.01p | 18.00p | 367746 |
04/11/2013 | 19.00p | 19.20p | 17.00p | 17.50p | 373045 |
01/11/2013 | 19.50p | 19.50p | 17.00p | 18.50p | 220915 |
31/10/2013 | 20.00p | 20.44p | 18.10p | 19.50p | 158619 |
30/10/2013 | 21.00p | 22.49p | 19.49p | 20.00p | 447533 |
29/10/2013 | 20.00p | 23.80p | 20.00p | 21.00p | 632300 |
28/10/2013 | 19.00p | 21.00p | 19.00p | 20.00p | 322499 |
25/10/2013 | 17.50p | 20.00p | 17.50p | 19.00p | 317597 |
24/10/2013 | 18.50p | 19.00p | 17.00p | 17.50p | 223428 |
23/10/2013 | 19.00p | 19.05p | 17.51p | 19.00p | 235381 |
22/10/2013 | 19.50p | 20.86p | 18.21p | 19.00p | 348756 |
21/10/2013 | 17.50p | 21.00p | 17.50p | 20.00p | 609227 |
18/10/2013 | 15.50p | 21.90p | 15.31p | 18.00p | 1279946 |
17/10/2013 | 15.00p | 16.00p | 14.40p | 15.50p | 114983 |
16/10/2013 | 15.00p | 15.50p | 14.35p | 15.00p | 52294 |
15/10/2013 | 15.50p | 15.69p | 13.60p | 15.00p | 268027 |
14/10/2013 | 17.00p | 17.40p | 15.10p | 15.50p | 375351 |
11/10/2013 | 18.00p | 18.00p | 15.11p | 17.00p | 547995 |
10/10/2013 | 20.50p | 20.50p | 15.70p | 18.00p | 603391 |
09/10/2013 | 21.00p | 22.00p | 18.51p | 19.50p | 411823 |
08/10/2013 | 21.50p | 22.99p | 19.06p | 21.00p | 493251 |
07/10/2013 | 19.00p | 26.60p | 19.00p | 21.00p | 2180790 |
04/10/2013 | 16.50p | 24.00p | 15.75p | 19.00p | 1585998 |
03/10/2013 | 18.50p | 18.70p | 15.21p | 16.50p | 975469 |
02/10/2013 | 25.50p | 27.00p | 17.00p | 17.50p | 2678405 |
01/10/2013 | 11.30p | 31.00p | 11.19p | 24.00p | 6348957 |
30/09/2013 | 11.50p | 11.88p | 11.00p | 11.25p | 34712 |
27/09/2013 | 11.50p | 11.79p | 11.03p | 11.50p | 17631 |
26/09/2013 | 12.50p | 12.50p | 11.00p | 11.50p | 28204 |
25/09/2013 | 11.50p | 12.50p | 11.20p | 12.50p | 81962 |
24/09/2013 | 12.50p | 12.50p | 11.20p | 11.50p | 16797 |
23/09/2013 | 12.50p | 12.70p | 11.20p | 12.50p | 21081 |
20/09/2013 | 12.50p | 12.75p | 11.00p | 12.50p | 45288 |
19/09/2013 | 13.00p | 13.00p | 12.00p | 12.50p | 26361 |
18/09/2013 | 13.50p | 13.75p | 12.00p | 13.00p | 53445 |
17/09/2013 | 14.00p | 14.00p | 12.20p | 13.50p | 37184 |
16/09/2013 | 12.00p | 15.00p | 11.10p | 14.00p | 262006 |
13/09/2013 | 10.50p | 12.40p | 10.50p | 12.00p | 92290 |
12/09/2013 | 12.00p | 12.00p | 10.50p | 10.50p | 79943 |
11/09/2013 | 11.50p | 13.00p | 11.00p | 12.00p | 14750 |
10/09/2013 | 11.50p | 12.00p | 10.11p | 11.50p | 49820 |
09/09/2013 | 12.00p | 12.90p | 11.00p | 11.50p | 48329 |
06/09/2013 | 10.50p | 12.00p | 10.50p | 12.00p | 87263 |
05/09/2013 | 11.00p | 12.00p | 10.21p | 10.50p | 34297 |
04/09/2013 | 11.50p | 12.00p | 10.00p | 11.00p | 49099 |
03/09/2013 | 11.50p | 12.00p | 10.00p | 11.50p | 37077 |
02/09/2013 | 11.50p | 12.00p | 11.50p | 11.50p | 500 |
30/08/2013 | 11.50p | 12.85p | 10.00p | 11.50p | 91286 |
29/08/2013 | 11.00p | 12.00p | 10.40p | 11.50p | 53430 |
28/08/2013 | 12.00p | 12.00p | 10.50p | 11.00p | 211310 |
27/08/2013 | 11.00p | 12.10p | 10.00p | 12.00p | 116162 |
23/08/2013 | 10.50p | 11.80p | 9.01p | 11.00p | 236884 |
22/08/2013 | 10.50p | 10.50p | 9.50p | 10.50p | 35786 |
21/08/2013 | 10.50p | 10.50p | 9.51p | 10.50p | 61266 |
20/08/2013 | 11.00p | 11.00p | 9.18p | 10.50p | 25625 |
19/08/2013 | 11.00p | 11.00p | 10.00p | 11.00p | 21507 |
16/08/2013 | 11.00p | 11.00p | 10.00p | 11.00p | 17595 |
15/08/2013 | 11.00p | 11.00p | 10.00p | 11.00p | 40748 |
14/08/2013 | 10.50p | 11.00p | 10.00p | 11.00p | 53563 |
13/08/2013 | 10.50p | 10.99p | 9.30p | 10.50p | 124284 |
12/08/2013 | 11.00p | 11.34p | 10.10p | 10.50p | 19714 |
09/08/2013 | 10.00p | 11.50p | 10.00p | 11.00p | 124646 |
08/08/2013 | 10.00p | 10.39p | 9.60p | 10.00p | 59813 |
07/08/2013 | 11.00p | 11.50p | 9.50p | 11.50p | 55233 |
06/08/2013 | 10.00p | 11.43p | 9.77p | 11.00p | 119340 |
05/08/2013 | 10.00p | 10.70p | 9.70p | 10.00p | 64410 |
02/08/2013 | 10.00p | 10.80p | 9.61p | 10.00p | 105081 |
01/08/2013 | 10.00p | 10.69p | 9.06p | 10.00p | 103336 |
31/07/2013 | 10.50p | 10.50p | 9.02p | 10.00p | 21982 |
30/07/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 6447 |
29/07/2013 | 10.50p | 10.50p | 9.00p | 10.50p | 139143 |
26/07/2013 | 10.50p | 10.85p | 10.50p | 10.50p | 6842 |
25/07/2013 | 11.00p | 11.00p | 10.10p | 10.50p | 18644 |
24/07/2013 | 11.00p | 12.50p | 10.69p | 11.00p | 37549 |
23/07/2013 | 10.50p | 11.00p | 10.00p | 11.00p | 100668 |
22/07/2013 | 11.00p | 11.00p | 10.00p | 10.50p | 33615 |
19/07/2013 | 11.00p | 11.00p | 10.00p | 11.00p | 0 |
18/07/2013 | 10.50p | 11.00p | 10.00p | 11.00p | 32146 |
17/07/2013 | 11.00p | 11.00p | 10.00p | 10.50p | 50875 |
16/07/2013 | 11.50p | 11.50p | 10.02p | 11.00p | 71978 |
15/07/2013 | 12.00p | 12.20p | 11.00p | 11.50p | 38811 |
12/07/2013 | 12.50p | 12.90p | 11.75p | 12.00p | 45242 |
11/07/2013 | 11.00p | 13.00p | 11.00p | 12.50p | 80251 |
10/07/2013 | 11.00p | 11.40p | 10.45p | 11.00p | 152555 |
09/07/2013 | 11.00p | 11.45p | 10.20p | 11.00p | 60858 |
08/07/2013 | 12.00p | 12.00p | 10.60p | 11.00p | 44634 |
05/07/2013 | 11.50p | 12.70p | 11.50p | 12.00p | 31891 |
04/07/2013 | 11.50p | 12.50p | 11.00p | 11.50p | 66993 |
03/07/2013 | 11.00p | 12.00p | 11.00p | 11.50p | 32522 |
02/07/2013 | 12.50p | 12.50p | 11.00p | 11.00p | 80089 |
01/07/2013 | 12.50p | 13.00p | 12.00p | 12.50p | 112291 |
28/06/2013 | 13.00p | 14.50p | 11.00p | 14.50p | 46292 |
27/06/2013 | 14.00p | 14.00p | 12.00p | 13.00p | 44024 |
26/06/2013 | 14.00p | 14.00p | 13.00p | 14.00p | 53624 |
25/06/2013 | 14.00p | 14.40p | 13.00p | 14.00p | 49457 |
24/06/2013 | 14.00p | 15.00p | 13.50p | 14.00p | 80828 |
21/06/2013 | 13.00p | 16.00p | 13.00p | 14.00p | 328929 |
20/06/2013 | 13.00p | 13.52p | 12.11p | 13.00p | 47697 |
19/06/2013 | 13.00p | 13.50p | 12.10p | 13.00p | 56506 |
18/06/2013 | 13.00p | 13.45p | 12.40p | 13.00p | 50807 |
17/06/2013 | 13.00p | 13.35p | 12.24p | 13.00p | 64333 |
14/06/2013 | 13.50p | 13.50p | 12.00p | 13.00p | 117776 |
13/06/2013 | 14.00p | 14.00p | 13.00p | 13.50p | 120496 |
12/06/2013 | 14.00p | 14.50p | 13.00p | 14.00p | 127761 |
11/06/2013 | 15.00p | 15.00p | 13.00p | 14.00p | 147133 |
10/06/2013 | 15.00p | 15.40p | 14.00p | 15.00p | 104201 |
07/06/2013 | 13.50p | 16.50p | 13.11p | 15.00p | 701074 |
06/06/2013 | 12.00p | 18.00p | 12.00p | 13.50p | 2389142 |
05/06/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 6950 |
04/06/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 46120 |
03/06/2013 | 10.50p | 10.50p | 9.11p | 10.50p | 37793 |
31/05/2013 | 9.50p | 10.50p | 9.50p | 10.50p | 107518 |
30/05/2013 | 9.50p | 9.99p | 9.10p | 9.50p | 45268 |
29/05/2013 | 10.00p | 10.00p | 9.10p | 9.50p | 26262 |
28/05/2013 | 10.00p | 10.10p | 9.21p | 10.00p | 69435 |
24/05/2013 | 10.00p | 10.19p | 9.10p | 10.00p | 196529 |
23/05/2013 | 10.00p | 10.51p | 9.21p | 10.00p | 99345 |
22/05/2013 | 10.00p | 10.30p | 9.21p | 10.00p | 42070 |
21/05/2013 | 10.00p | 11.00p | 10.00p | 10.00p | 6769 |
20/05/2013 | 10.00p | 10.89p | 9.62p | 10.00p | 18071 |
17/05/2013 | 10.00p | 11.00p | 9.62p | 10.00p | 7201 |
16/05/2013 | 10.00p | 10.89p | 9.60p | 10.00p | 6665 |
15/05/2013 | 10.50p | 11.00p | 9.10p | 10.00p | 58063 |
14/05/2013 | 11.50p | 11.50p | 10.00p | 10.50p | 29472 |
13/05/2013 | 11.00p | 12.00p | 10.50p | 11.50p | 51542 |
10/05/2013 | 10.00p | 12.00p | 10.00p | 11.00p | 85286 |
09/05/2013 | 10.50p | 12.00p | 10.00p | 10.00p | 8836 |
08/05/2013 | 10.00p | 11.00p | 10.00p | 10.50p | 13455 |
07/05/2013 | 11.50p | 11.50p | 10.00p | 10.00p | 55767 |
03/05/2013 | 11.00p | 12.00p | 11.00p | 11.50p | 16623 |
02/05/2013 | 11.00p | 11.96p | 10.60p | 11.00p | 24790 |
01/05/2013 | 10.00p | 11.96p | 10.00p | 11.00p | 14782 |
30/04/2013 | 10.00p | 10.49p | 9.60p | 10.00p | 69295 |
29/04/2013 | 10.50p | 11.45p | 9.00p | 10.00p | 124038 |
26/04/2013 | 10.50p | 11.45p | 9.85p | 10.50p | 34660 |
*Close Price adjusted for both dividends and splits