Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2013 | 13.50p | 13.87p | 11.30p | 12.63p | 338003 |
21/05/2013 | 12.13p | 14.74p | 12.13p | 13.50p | 873969 |
20/05/2013 | 11.00p | 13.73p | 10.50p | 12.25p | 1074816 |
17/05/2013 | 10.75p | 11.24p | 10.00p | 11.00p | 711536 |
16/05/2013 | 10.88p | 10.88p | 10.00p | 10.75p | 651064 |
15/05/2013 | 10.38p | 11.25p | 10.00p | 10.88p | 423134 |
14/05/2013 | 10.63p | 10.63p | 10.00p | 10.38p | 79174 |
13/05/2013 | 9.88p | 10.63p | 9.80p | 10.63p | 49482 |
10/05/2013 | 10.63p | 10.63p | 9.75p | 9.88p | 348877 |
09/05/2013 | 10.13p | 11.23p | 9.75p | 10.00p | 481578 |
08/05/2013 | 10.25p | 10.50p | 9.75p | 10.13p | 449488 |
07/05/2013 | 10.50p | 10.70p | 9.75p | 10.25p | 78781 |
03/05/2013 | 10.13p | 10.70p | 9.75p | 10.50p | 261771 |
02/05/2013 | 9.88p | 10.13p | 9.50p | 10.13p | 403431 |
01/05/2013 | 9.88p | 10.49p | 9.76p | 9.88p | 239171 |
30/04/2013 | 9.75p | 10.23p | 9.65p | 9.88p | 346415 |
29/04/2013 | 10.63p | 10.68p | 9.63p | 9.75p | 95497 |
26/04/2013 | 10.88p | 11.00p | 10.13p | 10.50p | 255048 |
25/04/2013 | 10.88p | 11.13p | 10.50p | 10.88p | 352678 |
24/04/2013 | 11.63p | 11.63p | 10.50p | 10.88p | 127734 |
23/04/2013 | 13.12p | 13.12p | 10.60p | 11.63p | 783429 |
22/04/2013 | 13.63p | 13.63p | 13.00p | 13.12p | 124487 |
19/04/2013 | 14.00p | 14.00p | 13.03p | 13.63p | 190269 |
18/04/2013 | 14.13p | 14.38p | 13.50p | 14.00p | 142244 |
17/04/2013 | 14.88p | 14.97p | 13.80p | 14.13p | 57361 |
16/04/2013 | 14.62p | 15.35p | 14.25p | 14.88p | 94678 |
15/04/2013 | 14.38p | 15.50p | 14.13p | 14.62p | 265581 |
12/04/2013 | 13.38p | 14.75p | 13.28p | 13.88p | 131016 |
11/04/2013 | 14.38p | 14.75p | 12.88p | 13.38p | 453996 |
10/04/2013 | 15.37p | 15.37p | 14.08p | 14.38p | 44022 |
09/04/2013 | 15.25p | 15.37p | 14.50p | 15.37p | 183712 |
08/04/2013 | 15.63p | 15.63p | 13.88p | 15.25p | 256086 |
05/04/2013 | 16.37p | 16.37p | 14.05p | 15.63p | 483591 |
04/04/2013 | 20.00p | 20.00p | 15.78p | 16.37p | 540870 |
03/04/2013 | 21.88p | 21.88p | 19.03p | 20.00p | 102060 |
02/04/2013 | 19.37p | 22.50p | 19.15p | 21.88p | 253965 |
28/03/2013 | 21.25p | 22.38p | 19.03p | 19.37p | 388135 |
27/03/2013 | 21.88p | 22.48p | 20.25p | 21.25p | 191796 |
26/03/2013 | 21.88p | 22.50p | 21.38p | 21.88p | 83996 |
25/03/2013 | 21.88p | 23.00p | 21.63p | 21.88p | 91220 |
22/03/2013 | 21.88p | 22.97p | 21.38p | 21.88p | 336923 |
21/03/2013 | 20.63p | 25.50p | 20.43p | 22.50p | 386114 |
20/03/2013 | 20.63p | 21.75p | 20.00p | 21.25p | 235798 |
19/03/2013 | 21.88p | 21.88p | 20.12p | 20.63p | 254113 |
18/03/2013 | 22.50p | 22.50p | 21.25p | 21.88p | 89013 |
15/03/2013 | 22.50p | 22.50p | 20.28p | 22.50p | 160622 |
14/03/2013 | 21.88p | 23.50p | 21.25p | 22.50p | 230349 |
13/03/2013 | 22.75p | 23.75p | 20.25p | 21.88p | 426309 |
12/03/2013 | 25.00p | 25.00p | 21.75p | 22.75p | 320446 |
11/03/2013 | 23.75p | 24.75p | 23.03p | 24.13p | 245849 |
08/03/2013 | 24.25p | 25.25p | 23.00p | 24.38p | 215118 |
07/03/2013 | 23.00p | 25.75p | 23.00p | 24.88p | 243559 |
06/03/2013 | 22.50p | 25.00p | 22.50p | 24.13p | 244087 |
05/03/2013 | 24.00p | 25.00p | 23.13p | 24.00p | 262364 |
04/03/2013 | 25.00p | 25.72p | 24.24p | 25.00p | 264477 |
01/03/2013 | 27.00p | 28.75p | 24.52p | 25.50p | 569229 |
28/02/2013 | 26.25p | 28.13p | 25.63p | 26.37p | 424660 |
27/02/2013 | 26.00p | 28.60p | 25.25p | 26.25p | 1643483 |
26/02/2013 | 25.00p | 26.25p | 23.75p | 25.63p | 381784 |
25/02/2013 | 25.75p | 27.25p | 24.77p | 25.50p | 480679 |
22/02/2013 | 25.00p | 29.80p | 23.75p | 26.37p | 665058 |
21/02/2013 | 27.50p | 27.50p | 25.38p | 25.75p | 146157 |
20/02/2013 | 26.00p | 27.50p | 25.44p | 26.62p | 242789 |
19/02/2013 | 26.50p | 27.50p | 25.53p | 27.50p | 150701 |
18/02/2013 | 27.25p | 28.00p | 26.23p | 26.25p | 239230 |
15/02/2013 | 27.75p | 28.13p | 26.75p | 26.75p | 159237 |
14/02/2013 | 27.50p | 28.25p | 25.78p | 27.88p | 295361 |
13/02/2013 | 28.75p | 31.25p | 27.50p | 28.00p | 219371 |
12/02/2013 | 27.50p | 28.95p | 26.25p | 28.13p | 390638 |
11/02/2013 | 26.25p | 36.60p | 25.44p | 28.50p | 2180672 |
08/02/2013 | 26.25p | 26.60p | 24.50p | 25.63p | 696684 |
07/02/2013 | 26.25p | 26.62p | 25.03p | 26.25p | 213436 |
06/02/2013 | 25.50p | 27.38p | 25.00p | 26.50p | 214792 |
05/02/2013 | 28.00p | 28.00p | 25.63p | 26.50p | 329307 |
04/02/2013 | 30.00p | 30.00p | 26.44p | 27.50p | 217692 |
01/02/2013 | 28.75p | 29.25p | 27.63p | 28.75p | 130248 |
31/01/2013 | 26.25p | 30.99p | 26.25p | 28.63p | 484903 |
30/01/2013 | 27.13p | 27.50p | 26.25p | 26.75p | 174980 |
29/01/2013 | 26.62p | 27.25p | 25.78p | 26.75p | 108491 |
28/01/2013 | 26.25p | 27.38p | 25.25p | 26.12p | 153902 |
25/01/2013 | 27.50p | 27.50p | 26.25p | 27.13p | 203324 |
24/01/2013 | 27.00p | 27.50p | 26.25p | 27.00p | 116821 |
23/01/2013 | 27.50p | 28.19p | 26.75p | 27.00p | 77369 |
22/01/2013 | 27.00p | 28.00p | 25.00p | 28.00p | 567200 |
21/01/2013 | 28.75p | 29.69p | 26.53p | 26.88p | 190993 |
18/01/2013 | 26.50p | 27.50p | 26.28p | 27.50p | 125208 |
17/01/2013 | 26.50p | 27.50p | 26.44p | 27.13p | 287170 |
16/01/2013 | 27.50p | 27.63p | 26.50p | 27.13p | 131394 |
15/01/2013 | 30.00p | 30.00p | 26.30p | 28.13p | 190946 |
14/01/2013 | 28.00p | 30.62p | 27.44p | 28.75p | 163347 |
11/01/2013 | 28.75p | 31.87p | 27.55p | 29.37p | 367843 |
10/01/2013 | 27.50p | 31.61p | 27.13p | 28.75p | 290567 |
09/01/2013 | 27.95p | 28.38p | 26.25p | 27.50p | 156344 |
08/01/2013 | 27.25p | 31.25p | 25.75p | 27.50p | 765058 |
07/01/2013 | 27.50p | 27.88p | 26.37p | 27.25p | 368571 |
04/01/2013 | 27.00p | 27.81p | 26.25p | 26.62p | 283542 |
03/01/2013 | 27.50p | 27.88p | 26.88p | 26.88p | 116096 |
02/01/2013 | 27.50p | 29.12p | 26.88p | 27.88p | 258829 |
31/12/2012 | 27.50p | 28.76p | 26.25p | 28.25p | 154903 |
28/12/2012 | 25.00p | 27.50p | 23.70p | 27.50p | 277824 |
27/12/2012 | 25.00p | 27.66p | 25.00p | 26.00p | 281714 |
24/12/2012 | 28.22p | 28.75p | 26.25p | 27.50p | 72330 |
21/12/2012 | 25.75p | 28.75p | 25.00p | 27.50p | 255396 |
20/12/2012 | 26.50p | 30.00p | 25.75p | 26.62p | 252320 |
19/12/2012 | 26.25p | 27.95p | 25.15p | 26.12p | 236335 |
18/12/2012 | 26.25p | 27.50p | 25.53p | 26.25p | 199876 |
17/12/2012 | 26.25p | 28.98p | 23.88p | 26.88p | 382891 |
14/12/2012 | 26.25p | 30.25p | 25.40p | 27.63p | 568673 |
13/12/2012 | 28.50p | 28.50p | 26.25p | 26.25p | 90940 |
12/12/2012 | 28.00p | 28.82p | 26.49p | 27.50p | 238028 |
11/12/2012 | 28.00p | 29.45p | 26.64p | 27.75p | 100490 |
10/12/2012 | 28.00p | 30.00p | 25.60p | 27.13p | 398320 |
07/12/2012 | 29.75p | 33.12p | 27.75p | 28.38p | 233509 |
06/12/2012 | 27.50p | 29.50p | 27.50p | 28.38p | 217181 |
05/12/2012 | 28.00p | 37.66p | 27.00p | 29.12p | 696498 |
04/12/2012 | 29.00p | 29.50p | 26.50p | 27.38p | 112783 |
03/12/2012 | 31.00p | 32.25p | 27.75p | 28.25p | 275357 |
30/11/2012 | 31.50p | 34.75p | 28.75p | 30.13p | 362456 |
29/11/2012 | 35.00p | 36.77p | 30.25p | 31.38p | 871646 |
28/11/2012 | 24.00p | 40.00p | 23.75p | 35.75p | 4270254 |
27/11/2012 | 24.25p | 25.36p | 24.13p | 24.25p | 272030 |
26/11/2012 | 26.00p | 26.00p | 24.25p | 24.88p | 146370 |
23/11/2012 | 24.75p | 25.59p | 23.25p | 24.63p | 248614 |
22/11/2012 | 24.50p | 26.45p | 24.04p | 25.50p | 394168 |
21/11/2012 | 30.75p | 34.75p | 24.03p | 25.38p | 1118776 |
20/11/2012 | 31.25p | 35.08p | 28.78p | 31.38p | 331278 |
19/11/2012 | 29.00p | 31.25p | 27.50p | 29.88p | 178060 |
16/11/2012 | 27.50p | 32.50p | 26.12p | 28.13p | 346516 |
15/11/2012 | 29.75p | 31.25p | 25.50p | 26.62p | 181314 |
14/11/2012 | 27.50p | 30.97p | 26.53p | 28.50p | 463251 |
13/11/2012 | 30.50p | 31.22p | 26.29p | 28.38p | 441223 |
12/11/2012 | 30.00p | 33.75p | 30.00p | 31.00p | 297209 |
09/11/2012 | 33.75p | 33.75p | 31.04p | 31.13p | 211403 |
08/11/2012 | 34.25p | 35.62p | 29.59p | 32.62p | 445860 |
07/11/2012 | 34.25p | 36.07p | 34.15p | 35.50p | 469535 |
06/11/2012 | 35.00p | 35.50p | 33.28p | 35.00p | 221037 |
05/11/2012 | 35.00p | 35.31p | 33.48p | 35.00p | 214317 |
02/11/2012 | 34.50p | 37.35p | 34.25p | 35.50p | 266214 |
01/11/2012 | 35.25p | 37.23p | 34.38p | 35.25p | 153803 |
31/10/2012 | 36.75p | 38.75p | 35.50p | 36.25p | 122736 |
30/10/2012 | 40.00p | 40.63p | 36.50p | 37.63p | 116938 |
29/10/2012 | 37.50p | 40.00p | 37.50p | 38.12p | 79892 |
26/10/2012 | 38.25p | 38.75p | 37.50p | 37.50p | 82961 |
25/10/2012 | 38.75p | 40.00p | 36.50p | 37.75p | 244852 |
24/10/2012 | 38.75p | 40.75p | 37.50p | 38.12p | 286014 |
23/10/2012 | 40.00p | 42.63p | 38.00p | 38.00p | 152435 |
22/10/2012 | 36.25p | 41.75p | 35.50p | 39.38p | 342630 |
19/10/2012 | 37.50p | 41.00p | 35.25p | 36.25p | 212797 |
18/10/2012 | 41.25p | 42.87p | 37.75p | 38.75p | 177652 |
17/10/2012 | 42.50p | 46.25p | 40.00p | 41.88p | 350248 |
16/10/2012 | 43.75p | 45.00p | 38.62p | 39.38p | 466586 |
15/10/2012 | 35.50p | 44.75p | 33.75p | 41.88p | 583350 |
12/10/2012 | 35.00p | 35.75p | 34.38p | 34.63p | 159327 |
11/10/2012 | 35.75p | 37.50p | 34.38p | 34.38p | 137083 |
10/10/2012 | 36.75p | 37.25p | 35.00p | 35.87p | 90906 |
09/10/2012 | 38.75p | 40.00p | 36.12p | 37.50p | 107504 |
08/10/2012 | 37.50p | 42.25p | 37.50p | 39.00p | 118240 |
05/10/2012 | 36.00p | 41.00p | 34.25p | 41.00p | 196292 |
04/10/2012 | 36.25p | 38.12p | 33.75p | 35.25p | 159533 |
03/10/2012 | 38.75p | 39.75p | 32.25p | 37.50p | 429065 |
02/10/2012 | 40.75p | 40.75p | 38.50p | 39.00p | 103187 |
01/10/2012 | 38.00p | 41.25p | 38.00p | 40.00p | 69087 |
28/09/2012 | 37.50p | 39.63p | 36.63p | 39.00p | 160315 |
27/09/2012 | 40.00p | 40.13p | 38.37p | 40.00p | 153826 |
26/09/2012 | 40.00p | 40.50p | 39.38p | 40.50p | 111316 |
25/09/2012 | 41.25p | 41.25p | 39.00p | 40.75p | 110089 |
24/09/2012 | 38.75p | 41.75p | 38.75p | 40.00p | 287070 |
21/09/2012 | 43.75p | 43.75p | 39.60p | 40.63p | 287713 |
20/09/2012 | 43.00p | 43.25p | 38.75p | 42.50p | 147432 |
19/09/2012 | 42.50p | 47.25p | 39.63p | 41.25p | 228832 |
18/09/2012 | 45.75p | 47.38p | 44.00p | 46.25p | 126600 |
17/09/2012 | 45.00p | 49.43p | 42.50p | 45.00p | 329034 |
14/09/2012 | 41.75p | 45.95p | 40.63p | 43.12p | 165061 |
13/09/2012 | 45.00p | 45.00p | 40.38p | 42.00p | 119651 |
12/09/2012 | 42.50p | 44.38p | 40.50p | 44.38p | 93792 |
11/09/2012 | 42.50p | 43.75p | 40.52p | 42.00p | 125221 |
10/09/2012 | 42.50p | 44.25p | 41.38p | 43.12p | 113238 |
07/09/2012 | 45.50p | 45.50p | 41.50p | 43.75p | 71400 |
06/09/2012 | 45.50p | 47.00p | 42.00p | 44.38p | 168493 |
05/09/2012 | 46.25p | 48.75p | 42.50p | 45.62p | 249884 |
04/09/2012 | 44.00p | 47.50p | 44.00p | 47.50p | 185297 |
03/09/2012 | 48.75p | 48.75p | 43.75p | 43.75p | 216542 |
31/08/2012 | 47.75p | 49.25p | 44.53p | 45.62p | 172704 |
30/08/2012 | 42.50p | 45.00p | 41.50p | 44.50p | 65032 |
29/08/2012 | 42.67p | 47.00p | 41.50p | 45.00p | 21177 |
28/08/2012 | 43.75p | 49.63p | 42.29p | 45.25p | 106694 |
24/08/2012 | 43.75p | 49.50p | 41.28p | 45.00p | 85717 |
23/08/2012 | 42.50p | 46.00p | 41.00p | 44.25p | 73236 |
22/08/2012 | 43.75p | 48.75p | 42.15p | 45.00p | 111422 |
21/08/2012 | 41.25p | 44.73p | 39.95p | 41.88p | 133245 |
20/08/2012 | 45.00p | 46.88p | 42.75p | 43.12p | 49081 |
17/08/2012 | 43.75p | 46.00p | 43.12p | 45.00p | 23092 |
16/08/2012 | 45.00p | 46.00p | 43.13p | 45.25p | 40967 |
15/08/2012 | 42.50p | 45.62p | 41.63p | 43.37p | 128878 |
14/08/2012 | 44.38p | 46.63p | 42.58p | 46.63p | 29815 |
13/08/2012 | 43.75p | 49.12p | 43.75p | 44.38p | 48247 |
10/08/2012 | 41.79p | 49.45p | 41.56p | 47.50p | 35209 |
09/08/2012 | 44.75p | 45.60p | 43.75p | 45.38p | 76135 |
08/08/2012 | 45.00p | 46.88p | 44.38p | 46.25p | 33169 |
07/08/2012 | 47.50p | 48.75p | 44.00p | 46.88p | 124672 |
*Close Price adjusted for both dividends and splits