Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2014 | 9.63p | 10.50p | 9.00p | 9.00p | 347880 |
04/03/2014 | 9.88p | 9.88p | 9.38p | 9.63p | 94689 |
03/03/2014 | 10.00p | 10.06p | 9.25p | 9.88p | 696090 |
28/02/2014 | 10.25p | 10.25p | 8.85p | 9.75p | 336847 |
27/02/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 214818 |
26/02/2014 | 9.63p | 11.85p | 9.33p | 10.25p | 567118 |
25/02/2014 | 9.63p | 9.83p | 9.25p | 9.63p | 417891 |
24/02/2014 | 9.63p | 9.75p | 9.25p | 9.63p | 277274 |
21/02/2014 | 9.63p | 9.78p | 9.25p | 9.63p | 373471 |
20/02/2014 | 10.00p | 10.35p | 9.25p | 9.50p | 272016 |
19/02/2014 | 9.50p | 10.25p | 9.30p | 10.00p | 195150 |
18/02/2014 | 10.13p | 10.13p | 9.28p | 9.50p | 313211 |
17/02/2014 | 10.13p | 10.45p | 9.80p | 10.13p | 82802 |
14/02/2014 | 10.25p | 10.50p | 9.75p | 9.88p | 450478 |
13/02/2014 | 9.75p | 10.45p | 9.70p | 10.25p | 185299 |
12/02/2014 | 10.63p | 10.70p | 9.50p | 9.75p | 230529 |
11/02/2014 | 10.13p | 11.13p | 9.50p | 10.63p | 773150 |
10/02/2014 | 10.50p | 10.50p | 10.00p | 10.13p | 138822 |
07/02/2014 | 10.13p | 11.10p | 9.75p | 10.63p | 294136 |
06/02/2014 | 10.38p | 10.38p | 9.13p | 10.13p | 383351 |
05/02/2014 | 10.25p | 10.25p | 10.00p | 10.13p | 331838 |
04/02/2014 | 10.75p | 10.75p | 10.00p | 10.25p | 904156 |
03/02/2014 | 11.00p | 11.00p | 10.50p | 10.75p | 108839 |
31/01/2014 | 10.88p | 10.99p | 10.74p | 10.75p | 193469 |
30/01/2014 | 11.38p | 11.45p | 10.75p | 10.88p | 81374 |
29/01/2014 | 11.75p | 11.75p | 10.75p | 11.38p | 453552 |
28/01/2014 | 11.75p | 11.93p | 11.50p | 11.75p | 179430 |
27/01/2014 | 11.88p | 12.20p | 11.53p | 11.75p | 63425 |
24/01/2014 | 11.50p | 12.25p | 11.50p | 11.88p | 173918 |
23/01/2014 | 11.88p | 12.25p | 11.50p | 11.50p | 948444 |
22/01/2014 | 12.13p | 12.13p | 11.75p | 11.88p | 167848 |
21/01/2014 | 13.12p | 13.12p | 11.78p | 12.13p | 1104620 |
20/01/2014 | 14.38p | 14.68p | 13.75p | 14.25p | 103327 |
17/01/2014 | 14.13p | 15.49p | 13.15p | 13.88p | 569568 |
16/01/2014 | 14.00p | 14.25p | 13.80p | 14.13p | 147561 |
15/01/2014 | 13.38p | 15.25p | 13.38p | 14.00p | 509736 |
14/01/2014 | 13.50p | 14.00p | 13.04p | 13.38p | 165549 |
13/01/2014 | 13.38p | 13.74p | 13.07p | 13.50p | 167097 |
10/01/2014 | 14.00p | 14.00p | 12.54p | 13.38p | 575521 |
09/01/2014 | 14.00p | 14.05p | 13.75p | 14.00p | 120689 |
08/01/2014 | 14.00p | 14.08p | 13.75p | 14.00p | 58052 |
07/01/2014 | 15.13p | 15.13p | 13.75p | 14.00p | 122826 |
06/01/2014 | 15.13p | 15.45p | 14.50p | 15.13p | 176190 |
03/01/2014 | 14.62p | 15.60p | 14.50p | 15.13p | 156010 |
02/01/2014 | 15.13p | 15.37p | 14.50p | 15.00p | 91972 |
31/12/2013 | 15.37p | 15.60p | 14.62p | 15.13p | 22925 |
30/12/2013 | 15.63p | 15.63p | 15.00p | 15.37p | 48391 |
27/12/2013 | 15.63p | 15.63p | 15.00p | 15.63p | 17451 |
24/12/2013 | 15.63p | 15.98p | 15.05p | 15.63p | 9996 |
23/12/2013 | 15.63p | 15.70p | 14.78p | 15.63p | 92833 |
20/12/2013 | 15.63p | 15.75p | 15.00p | 15.63p | 67988 |
19/12/2013 | 15.25p | 15.63p | 15.25p | 15.63p | 95907 |
18/12/2013 | 15.63p | 15.63p | 15.00p | 15.25p | 160448 |
17/12/2013 | 15.75p | 15.93p | 15.13p | 15.63p | 105346 |
16/12/2013 | 17.38p | 17.38p | 15.13p | 15.75p | 306618 |
13/12/2013 | 16.50p | 19.25p | 15.65p | 15.75p | 252125 |
12/12/2013 | 16.37p | 16.47p | 15.65p | 15.88p | 68118 |
11/12/2013 | 15.25p | 18.00p | 15.00p | 16.37p | 431570 |
10/12/2013 | 15.75p | 15.75p | 15.00p | 15.25p | 61580 |
09/12/2013 | 16.13p | 16.18p | 15.03p | 15.75p | 57261 |
06/12/2013 | 15.88p | 16.50p | 15.40p | 16.13p | 128635 |
05/12/2013 | 15.88p | 15.98p | 15.38p | 15.88p | 33181 |
04/12/2013 | 16.13p | 16.47p | 15.38p | 15.88p | 20487 |
03/12/2013 | 16.75p | 16.75p | 14.75p | 16.13p | 231725 |
02/12/2013 | 18.12p | 18.12p | 16.26p | 16.75p | 107237 |
29/11/2013 | 17.50p | 18.73p | 17.03p | 18.12p | 347566 |
28/11/2013 | 20.38p | 20.38p | 17.10p | 17.50p | 825298 |
27/11/2013 | 20.63p | 21.98p | 18.25p | 20.38p | 627456 |
26/11/2013 | 19.13p | 22.36p | 19.13p | 20.63p | 895811 |
25/11/2013 | 14.62p | 20.75p | 14.10p | 19.13p | 1014573 |
22/11/2013 | 14.50p | 14.88p | 14.10p | 14.38p | 106016 |
21/11/2013 | 13.38p | 15.95p | 13.31p | 14.50p | 759443 |
20/11/2013 | 14.13p | 14.13p | 13.00p | 13.38p | 423899 |
19/11/2013 | 14.75p | 14.75p | 13.75p | 14.13p | 345432 |
18/11/2013 | 15.00p | 15.00p | 14.53p | 14.75p | 206296 |
15/11/2013 | 15.75p | 15.75p | 14.13p | 15.00p | 530816 |
14/11/2013 | 16.37p | 16.43p | 15.50p | 15.75p | 254485 |
13/11/2013 | 16.63p | 16.94p | 16.25p | 16.37p | 256551 |
12/11/2013 | 17.63p | 17.75p | 16.02p | 16.37p | 746576 |
11/11/2013 | 19.00p | 19.00p | 17.50p | 17.63p | 357783 |
08/11/2013 | 19.50p | 19.60p | 18.25p | 19.00p | 260371 |
07/11/2013 | 19.88p | 20.00p | 19.15p | 19.50p | 267811 |
06/11/2013 | 20.75p | 20.75p | 19.40p | 19.88p | 368631 |
05/11/2013 | 20.63p | 20.85p | 20.00p | 20.75p | 143482 |
04/11/2013 | 21.12p | 21.33p | 20.63p | 20.63p | 49298 |
01/11/2013 | 21.63p | 21.68p | 20.68p | 21.12p | 224243 |
31/10/2013 | 20.75p | 21.63p | 20.50p | 21.63p | 117483 |
30/10/2013 | 21.12p | 21.35p | 20.01p | 20.75p | 281780 |
29/10/2013 | 21.25p | 21.40p | 20.50p | 21.12p | 190435 |
28/10/2013 | 22.00p | 22.00p | 20.52p | 21.25p | 266279 |
25/10/2013 | 22.25p | 22.70p | 21.53p | 22.00p | 222771 |
24/10/2013 | 23.25p | 23.25p | 21.38p | 22.25p | 211423 |
23/10/2013 | 24.63p | 25.00p | 22.75p | 23.25p | 363924 |
22/10/2013 | 20.50p | 26.23p | 20.05p | 24.63p | 921802 |
21/10/2013 | 20.87p | 21.10p | 20.05p | 20.25p | 164330 |
18/10/2013 | 21.88p | 21.88p | 20.52p | 20.87p | 147212 |
17/10/2013 | 21.88p | 22.50p | 21.25p | 21.88p | 204069 |
16/10/2013 | 22.75p | 22.75p | 21.30p | 21.88p | 107395 |
15/10/2013 | 22.63p | 22.93p | 22.25p | 22.75p | 124590 |
14/10/2013 | 23.62p | 23.95p | 21.30p | 22.63p | 340141 |
11/10/2013 | 25.63p | 25.63p | 23.00p | 23.62p | 285771 |
10/10/2013 | 25.87p | 28.63p | 22.50p | 25.25p | 1751888 |
09/10/2013 | 19.37p | 26.25p | 19.00p | 25.87p | 942349 |
08/10/2013 | 20.63p | 20.73p | 18.77p | 19.37p | 247899 |
07/10/2013 | 23.13p | 23.13p | 20.03p | 20.63p | 283935 |
04/10/2013 | 22.88p | 23.25p | 22.50p | 23.13p | 195899 |
03/10/2013 | 24.38p | 24.95p | 22.50p | 23.13p | 442778 |
02/10/2013 | 25.50p | 25.50p | 23.00p | 24.38p | 409386 |
01/10/2013 | 26.37p | 26.60p | 25.16p | 25.50p | 236876 |
30/09/2013 | 25.75p | 27.38p | 25.75p | 26.37p | 159323 |
27/09/2013 | 26.37p | 26.92p | 25.25p | 25.75p | 306117 |
26/09/2013 | 26.88p | 27.45p | 25.00p | 26.37p | 318605 |
25/09/2013 | 26.62p | 27.00p | 26.00p | 26.88p | 228120 |
24/09/2013 | 26.88p | 26.88p | 24.28p | 26.62p | 426473 |
23/09/2013 | 28.50p | 28.70p | 25.00p | 26.88p | 537779 |
20/09/2013 | 30.25p | 30.72p | 27.50p | 28.50p | 222498 |
19/09/2013 | 29.12p | 31.06p | 27.52p | 30.25p | 515306 |
18/09/2013 | 30.38p | 30.97p | 28.13p | 29.12p | 662942 |
17/09/2013 | 30.38p | 30.60p | 28.77p | 29.75p | 287275 |
16/09/2013 | 32.50p | 32.85p | 29.55p | 30.38p | 477354 |
13/09/2013 | 30.88p | 35.08p | 30.50p | 32.50p | 1126443 |
12/09/2013 | 28.50p | 31.55p | 28.50p | 30.75p | 226593 |
11/09/2013 | 29.25p | 29.42p | 27.50p | 28.50p | 439400 |
10/09/2013 | 30.62p | 30.62p | 28.76p | 29.25p | 447857 |
09/09/2013 | 32.88p | 33.50p | 30.50p | 30.62p | 723360 |
06/09/2013 | 30.50p | 32.50p | 29.03p | 32.25p | 572385 |
05/09/2013 | 30.25p | 32.00p | 29.12p | 30.50p | 498661 |
04/09/2013 | 31.38p | 31.38p | 28.77p | 30.25p | 699696 |
03/09/2013 | 32.00p | 32.50p | 29.38p | 31.38p | 965334 |
02/09/2013 | 26.50p | 33.75p | 26.00p | 32.00p | 1980801 |
30/08/2013 | 25.00p | 28.25p | 24.00p | 26.00p | 1291570 |
29/08/2013 | 26.88p | 27.50p | 21.88p | 25.00p | 1149171 |
28/08/2013 | 29.37p | 34.76p | 26.25p | 26.50p | 1764422 |
27/08/2013 | 22.38p | 34.10p | 22.38p | 29.37p | 5605662 |
23/08/2013 | 20.75p | 25.00p | 20.75p | 22.38p | 2107719 |
22/08/2013 | 16.13p | 22.48p | 15.50p | 20.75p | 1950610 |
21/08/2013 | 16.37p | 16.68p | 15.90p | 16.13p | 153931 |
20/08/2013 | 16.25p | 17.00p | 15.58p | 16.37p | 633617 |
19/08/2013 | 16.88p | 17.38p | 15.75p | 16.25p | 559685 |
16/08/2013 | 15.88p | 17.75p | 15.28p | 16.88p | 545332 |
15/08/2013 | 15.37p | 16.93p | 15.37p | 15.88p | 256730 |
14/08/2013 | 15.50p | 17.50p | 15.13p | 15.37p | 805017 |
13/08/2013 | 16.37p | 16.73p | 15.03p | 15.50p | 277401 |
12/08/2013 | 15.88p | 17.50p | 15.65p | 16.37p | 662848 |
09/08/2013 | 17.13p | 17.38p | 14.15p | 15.75p | 999998 |
08/08/2013 | 16.13p | 18.00p | 15.00p | 17.38p | 987882 |
07/08/2013 | 18.12p | 19.98p | 16.00p | 16.13p | 2124015 |
06/08/2013 | 10.88p | 22.10p | 10.73p | 18.12p | 7706949 |
05/08/2013 | 9.75p | 11.25p | 9.75p | 10.88p | 595500 |
02/08/2013 | 8.50p | 10.70p | 8.50p | 9.75p | 743048 |
01/08/2013 | 7.75p | 8.50p | 7.25p | 8.50p | 192459 |
31/07/2013 | 7.75p | 7.75p | 7.25p | 7.25p | 31819 |
30/07/2013 | 7.63p | 7.75p | 7.30p | 7.75p | 63351 |
29/07/2013 | 7.75p | 7.75p | 7.50p | 7.63p | 18861 |
26/07/2013 | 7.75p | 7.75p | 7.50p | 7.75p | 69098 |
25/07/2013 | 7.75p | 7.75p | 7.50p | 7.75p | 25620 |
24/07/2013 | 8.13p | 8.13p | 7.51p | 7.75p | 53955 |
23/07/2013 | 8.25p | 8.25p | 7.96p | 8.13p | 72544 |
22/07/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 49019 |
19/07/2013 | 8.25p | 8.25p | 8.13p | 8.25p | 23723 |
18/07/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 29785 |
17/07/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 43969 |
16/07/2013 | 8.13p | 8.25p | 8.00p | 8.25p | 112117 |
15/07/2013 | 8.63p | 8.70p | 8.00p | 8.13p | 130550 |
12/07/2013 | 9.13p | 9.38p | 8.30p | 8.63p | 44569 |
11/07/2013 | 8.25p | 9.13p | 8.05p | 9.13p | 152053 |
10/07/2013 | 9.00p | 9.00p | 8.00p | 8.25p | 92754 |
09/07/2013 | 9.00p | 9.00p | 8.51p | 9.00p | 35023 |
08/07/2013 | 9.25p | 9.29p | 8.75p | 9.00p | 132259 |
05/07/2013 | 9.88p | 9.93p | 9.00p | 9.25p | 124059 |
04/07/2013 | 9.75p | 9.90p | 9.75p | 9.88p | 39842 |
03/07/2013 | 9.75p | 10.25p | 9.63p | 10.25p | 17564 |
02/07/2013 | 9.38p | 10.00p | 9.01p | 9.75p | 302362 |
01/07/2013 | 9.38p | 9.38p | 9.00p | 9.38p | 24611 |
28/06/2013 | 9.38p | 9.38p | 8.75p | 9.38p | 72338 |
27/06/2013 | 9.50p | 9.60p | 8.88p | 9.38p | 137011 |
26/06/2013 | 9.63p | 9.63p | 8.75p | 9.50p | 193603 |
25/06/2013 | 9.75p | 10.13p | 8.75p | 9.63p | 36222 |
24/06/2013 | 10.13p | 10.13p | 9.75p | 10.13p | 146361 |
21/06/2013 | 10.00p | 10.25p | 10.00p | 10.13p | 309439 |
20/06/2013 | 10.25p | 10.25p | 10.00p | 10.00p | 134736 |
19/06/2013 | 10.25p | 10.32p | 10.00p | 10.25p | 160062 |
18/06/2013 | 10.38p | 10.50p | 10.09p | 10.25p | 220042 |
17/06/2013 | 10.63p | 10.72p | 10.25p | 10.38p | 97450 |
14/06/2013 | 10.38p | 10.95p | 10.25p | 10.63p | 322308 |
13/06/2013 | 10.88p | 10.98p | 10.00p | 10.38p | 187942 |
12/06/2013 | 10.63p | 10.94p | 10.05p | 10.88p | 351503 |
11/06/2013 | 11.00p | 11.00p | 10.22p | 10.63p | 245059 |
10/06/2013 | 11.63p | 11.63p | 11.00p | 11.00p | 137531 |
07/06/2013 | 11.88p | 11.88p | 11.25p | 11.63p | 86458 |
06/06/2013 | 11.88p | 11.88p | 11.50p | 11.88p | 77230 |
05/06/2013 | 11.75p | 11.88p | 11.50p | 11.88p | 72234 |
04/06/2013 | 12.25p | 12.29p | 11.38p | 11.75p | 202367 |
03/06/2013 | 12.00p | 12.50p | 11.63p | 12.25p | 158595 |
31/05/2013 | 12.50p | 12.50p | 11.63p | 11.63p | 281143 |
30/05/2013 | 12.50p | 12.73p | 11.80p | 12.50p | 73341 |
29/05/2013 | 13.38p | 13.38p | 12.01p | 12.50p | 61947 |
28/05/2013 | 13.88p | 13.98p | 13.00p | 13.38p | 110353 |
24/05/2013 | 12.00p | 14.73p | 11.50p | 13.63p | 524620 |
23/05/2013 | 12.63p | 12.96p | 11.45p | 12.00p | 228996 |
*Close Price adjusted for both dividends and splits