Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2015 | 15.41p | 15.41p | 15.29p | 15.29p | 0 |
02/10/2015 | 15.41p | 15.41p | 15.21p | 15.41p | 20118 |
01/10/2015 | 15.41p | 15.80p | 15.18p | 15.41p | 35206 |
30/09/2015 | 15.16p | 15.91p | 14.43p | 15.16p | 160527 |
29/09/2015 | 16.03p | 16.40p | 15.91p | 16.03p | 14613 |
28/09/2015 | 16.15p | 16.15p | 16.03p | 16.03p | 0 |
25/09/2015 | 16.40p | 16.90p | 16.15p | 16.15p | 72424 |
24/09/2015 | 17.40p | 17.40p | 16.40p | 16.40p | 61948 |
23/09/2015 | 17.65p | 17.65p | 17.40p | 17.40p | 28541 |
22/09/2015 | 17.02p | 17.65p | 16.74p | 17.65p | 88357 |
21/09/2015 | 15.91p | 17.25p | 15.91p | 17.02p | 72286 |
18/09/2015 | 15.66p | 16.01p | 15.66p | 15.91p | 23810 |
17/09/2015 | 15.16p | 15.91p | 15.12p | 15.66p | 73577 |
16/09/2015 | 15.16p | 15.40p | 15.11p | 15.16p | 14310 |
15/09/2015 | 15.16p | 15.16p | 15.16p | 15.16p | 0 |
14/09/2015 | 15.16p | 15.40p | 15.16p | 15.16p | 1233 |
11/09/2015 | 15.16p | 15.16p | 15.07p | 15.16p | 1471 |
10/09/2015 | 15.16p | 15.41p | 15.16p | 15.16p | 25147 |
09/09/2015 | 15.41p | 15.51p | 15.16p | 15.16p | 70802 |
08/09/2015 | 15.16p | 15.91p | 15.16p | 15.41p | 157276 |
07/09/2015 | 15.16p | 15.40p | 15.16p | 15.16p | 402 |
04/09/2015 | 15.16p | 15.16p | 15.07p | 15.16p | 565 |
03/09/2015 | 15.16p | 15.16p | 15.16p | 15.16p | 0 |
02/09/2015 | 15.53p | 15.53p | 14.91p | 15.16p | 53111 |
01/09/2015 | 16.28p | 16.43p | 15.53p | 15.53p | 15499 |
28/08/2015 | 15.66p | 16.55p | 15.66p | 16.28p | 74552 |
27/08/2015 | 14.66p | 15.90p | 14.66p | 15.66p | 124793 |
26/08/2015 | 13.42p | 13.42p | 12.92p | 13.30p | 50294 |
25/08/2015 | 13.67p | 13.67p | 13.42p | 13.42p | 27914 |
24/08/2015 | 13.67p | 13.67p | 13.06p | 13.67p | 88261 |
21/08/2015 | 13.92p | 13.92p | 13.72p | 13.79p | 2069 |
20/08/2015 | 13.67p | 13.92p | 13.52p | 13.92p | 49773 |
19/08/2015 | 13.55p | 14.42p | 13.55p | 13.79p | 22978 |
18/08/2015 | 13.55p | 13.55p | 13.55p | 13.55p | 0 |
17/08/2015 | 13.67p | 14.33p | 13.42p | 13.55p | 4773 |
14/08/2015 | 13.67p | 13.92p | 13.42p | 13.67p | 10759 |
13/08/2015 | 13.67p | 13.67p | 13.67p | 13.67p | 15212 |
12/08/2015 | 13.67p | 14.41p | 13.67p | 13.67p | 17267 |
11/08/2015 | 13.67p | 14.42p | 13.33p | 13.67p | 91186 |
10/08/2015 | 13.67p | 13.67p | 13.67p | 13.67p | 0 |
07/08/2015 | 13.67p | 13.67p | 13.67p | 13.67p | 0 |
06/08/2015 | 13.67p | 13.92p | 13.67p | 13.67p | 34200 |
05/08/2015 | 13.67p | 14.42p | 13.27p | 13.67p | 158590 |
04/08/2015 | 13.42p | 13.82p | 13.42p | 13.67p | 43505 |
03/08/2015 | 13.42p | 13.42p | 13.39p | 13.42p | 10059 |
31/07/2015 | 13.67p | 13.67p | 13.42p | 13.42p | 0 |
30/07/2015 | 13.67p | 13.72p | 13.67p | 13.67p | 23135 |
29/07/2015 | 13.67p | 13.92p | 13.22p | 13.67p | 100131 |
28/07/2015 | 13.17p | 13.87p | 13.04p | 13.67p | 60188 |
27/07/2015 | 13.92p | 14.22p | 13.00p | 13.17p | 196811 |
24/07/2015 | 13.92p | 14.17p | 13.67p | 13.92p | 6988 |
23/07/2015 | 14.17p | 14.17p | 14.17p | 14.17p | 0 |
22/07/2015 | 14.17p | 14.32p | 13.97p | 14.17p | 19850 |
21/07/2015 | 13.67p | 14.17p | 13.67p | 14.17p | 4151 |
20/07/2015 | 13.55p | 13.96p | 13.17p | 13.67p | 371383 |
17/07/2015 | 12.68p | 12.81p | 12.43p | 12.55p | 224388 |
16/07/2015 | 13.17p | 13.17p | 12.68p | 12.68p | 28165 |
15/07/2015 | 13.30p | 13.30p | 12.92p | 13.17p | 50294 |
14/07/2015 | 13.30p | 13.66p | 13.05p | 13.30p | 59760 |
13/07/2015 | 13.30p | 13.92p | 13.30p | 13.30p | 0 |
10/07/2015 | 13.42p | 13.66p | 13.30p | 13.30p | 139276 |
09/07/2015 | 13.42p | 13.42p | 13.42p | 13.42p | 0 |
08/07/2015 | 13.42p | 13.92p | 13.42p | 13.42p | 0 |
07/07/2015 | 13.79p | 14.22p | 13.42p | 13.42p | 128417 |
06/07/2015 | 13.05p | 14.23p | 13.05p | 13.79p | 150288 |
03/07/2015 | 13.17p | 13.17p | 13.17p | 13.17p | 0 |
02/07/2015 | 13.17p | 13.17p | 13.17p | 13.17p | 0 |
01/07/2015 | 13.17p | 13.41p | 13.12p | 13.17p | 28492 |
30/06/2015 | 13.17p | 13.17p | 13.17p | 13.17p | 0 |
29/06/2015 | 13.17p | 13.42p | 12.92p | 13.17p | 27382 |
26/06/2015 | 13.55p | 13.55p | 13.42p | 13.55p | 342001 |
25/06/2015 | 13.55p | 13.55p | 13.42p | 13.55p | 5029 |
24/06/2015 | 13.55p | 13.55p | 13.43p | 13.55p | 5029 |
23/06/2015 | 13.92p | 13.92p | 13.44p | 13.55p | 12395 |
22/06/2015 | 13.92p | 13.92p | 13.92p | 13.92p | 0 |
19/06/2015 | 13.17p | 14.14p | 13.17p | 13.92p | 82966 |
18/06/2015 | 12.18p | 13.42p | 12.18p | 13.17p | 106624 |
17/06/2015 | 12.18p | 12.92p | 12.18p | 12.18p | 0 |
16/06/2015 | 12.18p | 12.42p | 12.18p | 12.18p | 5029 |
15/06/2015 | 12.18p | 12.43p | 12.01p | 12.18p | 14082 |
12/06/2015 | 12.18p | 12.18p | 12.18p | 12.18p | 0 |
11/06/2015 | 11.81p | 12.43p | 11.68p | 12.18p | 50214 |
10/06/2015 | 10.19p | 12.17p | 9.69p | 11.81p | 397023 |
09/06/2015 | 12.18p | 12.18p | 12.18p | 12.18p | 0 |
08/06/2015 | 12.18p | 12.18p | 12.18p | 12.18p | 0 |
05/06/2015 | 12.18p | 12.18p | 12.18p | 12.18p | 0 |
04/06/2015 | 12.43p | 12.43p | 11.95p | 12.18p | 22760 |
03/06/2015 | 12.43p | 12.68p | 12.43p | 12.43p | 24821 |
02/06/2015 | 12.43p | 12.43p | 11.95p | 12.43p | 5347 |
01/06/2015 | 12.43p | 12.43p | 12.43p | 12.43p | 0 |
29/05/2015 | 12.43p | 12.43p | 11.95p | 12.43p | 62365 |
28/05/2015 | 12.43p | 12.43p | 11.95p | 12.43p | 3748 |
27/05/2015 | 12.43p | 12.43p | 12.43p | 12.43p | 0 |
26/05/2015 | 12.68p | 12.68p | 12.08p | 12.43p | 140824 |
22/05/2015 | 12.68p | 12.68p | 12.68p | 12.68p | 0 |
21/05/2015 | 12.68p | 12.68p | 12.68p | 12.68p | 0 |
20/05/2015 | 12.43p | 12.68p | 12.43p | 12.68p | 0 |
19/05/2015 | 12.18p | 12.43p | 12.18p | 12.43p | 50294 |
18/05/2015 | 12.18p | 12.18p | 12.14p | 12.18p | 20012 |
15/05/2015 | 12.18p | 12.18p | 11.93p | 12.18p | 139818 |
14/05/2015 | 12.18p | 12.18p | 12.18p | 12.18p | 0 |
13/05/2015 | 12.30p | 12.30p | 12.13p | 12.18p | 16597 |
12/05/2015 | 12.43p | 12.43p | 12.30p | 12.30p | 0 |
11/05/2015 | 12.55p | 12.92p | 12.24p | 12.43p | 34045 |
08/05/2015 | 12.68p | 12.68p | 12.55p | 12.55p | 0 |
07/05/2015 | 12.68p | 12.68p | 12.45p | 12.68p | 321 |
06/05/2015 | 12.68p | 12.68p | 12.68p | 12.68p | 0 |
05/05/2015 | 12.05p | 12.92p | 12.05p | 12.68p | 62868 |
01/05/2015 | 12.30p | 12.30p | 11.69p | 12.05p | 15792 |
30/04/2015 | 12.30p | 12.30p | 12.30p | 12.30p | 0 |
29/04/2015 | 12.30p | 12.30p | 12.30p | 12.30p | 0 |
28/04/2015 | 12.43p | 12.43p | 12.08p | 12.30p | 801 |
27/04/2015 | 12.43p | 12.43p | 12.18p | 12.43p | 0 |
24/04/2015 | 12.05p | 12.55p | 11.45p | 12.43p | 168401 |
23/04/2015 | 12.43p | 12.82p | 11.95p | 12.05p | 222676 |
22/04/2015 | 12.18p | 12.43p | 12.18p | 12.43p | 0 |
21/04/2015 | 12.18p | 12.37p | 12.18p | 12.18p | 2515 |
20/04/2015 | 12.05p | 12.43p | 12.05p | 12.18p | 32221 |
17/04/2015 | 12.05p | 12.38p | 12.05p | 12.05p | 16886 |
16/04/2015 | 12.18p | 12.30p | 11.44p | 12.05p | 171484 |
15/04/2015 | 12.05p | 12.05p | 11.17p | 12.05p | 81727 |
14/04/2015 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
13/04/2015 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
10/04/2015 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
09/04/2015 | 12.05p | 12.05p | 11.68p | 12.05p | 93661 |
08/04/2015 | 12.05p | 12.05p | 11.68p | 12.05p | 71325 |
07/04/2015 | 12.05p | 12.42p | 12.05p | 12.05p | 3898 |
02/04/2015 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
01/04/2015 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
31/03/2015 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
30/03/2015 | 12.18p | 12.18p | 11.43p | 12.05p | 118451 |
27/03/2015 | 12.18p | 12.18p | 11.94p | 12.18p | 7963 |
26/03/2015 | 12.18p | 12.23p | 12.18p | 12.18p | 12071 |
25/03/2015 | 12.18p | 12.68p | 12.18p | 12.18p | 0 |
24/03/2015 | 12.18p | 12.33p | 12.18p | 12.18p | 12413 |
23/03/2015 | 12.18p | 12.18p | 11.93p | 12.18p | 2871 |
20/03/2015 | 13.05p | 13.05p | 11.93p | 12.18p | 52130 |
19/03/2015 | 13.05p | 13.05p | 12.68p | 13.05p | 15077 |
18/03/2015 | 13.05p | 13.05p | 12.68p | 13.05p | 0 |
17/03/2015 | 13.05p | 13.17p | 13.05p | 13.05p | 10059 |
16/03/2015 | 13.05p | 13.05p | 13.05p | 13.05p | 0 |
13/03/2015 | 13.05p | 13.05p | 13.05p | 13.05p | 0 |
12/03/2015 | 13.05p | 13.05p | 12.68p | 13.05p | 4024 |
11/03/2015 | 13.05p | 13.05p | 12.68p | 13.05p | 87712 |
10/03/2015 | 12.92p | 13.05p | 12.08p | 13.05p | 96435 |
09/03/2015 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
06/03/2015 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
05/03/2015 | 12.92p | 12.92p | 12.53p | 12.92p | 37721 |
04/03/2015 | 12.92p | 12.92p | 12.53p | 12.92p | 12067 |
03/03/2015 | 12.80p | 12.92p | 12.19p | 12.92p | 73642 |
02/03/2015 | 12.80p | 12.80p | 12.80p | 12.80p | 0 |
27/02/2015 | 12.30p | 12.80p | 12.30p | 12.80p | 81825 |
26/02/2015 | 11.43p | 12.43p | 11.43p | 12.30p | 247089 |
25/02/2015 | 11.18p | 11.43p | 10.31p | 11.43p | 91572 |
24/02/2015 | 11.81p | 11.81p | 11.18p | 11.18p | 29907 |
23/02/2015 | 11.81p | 11.81p | 11.43p | 11.81p | 21147 |
20/02/2015 | 11.81p | 11.81p | 11.73p | 11.81p | 11971 |
19/02/2015 | 11.81p | 11.81p | 11.81p | 11.81p | 0 |
18/02/2015 | 11.81p | 11.81p | 11.69p | 11.81p | 9585 |
17/02/2015 | 11.18p | 11.93p | 11.18p | 11.81p | 206734 |
16/02/2015 | 12.18p | 12.18p | 10.94p | 11.18p | 58560 |
13/02/2015 | 12.18p | 12.18p | 12.03p | 12.18p | 31243 |
12/02/2015 | 12.18p | 12.18p | 12.08p | 12.18p | 1006 |
11/02/2015 | 12.18p | 12.18p | 12.18p | 12.18p | 0 |
10/02/2015 | 12.18p | 12.18p | 12.08p | 12.18p | 10059 |
09/02/2015 | 12.18p | 12.18p | 12.18p | 12.18p | 0 |
06/02/2015 | 12.18p | 12.18p | 12.18p | 12.18p | 0 |
05/02/2015 | 12.18p | 12.18p | 12.18p | 12.18p | 0 |
04/02/2015 | 12.18p | 12.18p | 12.18p | 12.18p | 0 |
03/02/2015 | 12.18p | 12.18p | 12.08p | 12.18p | 5029 |
02/02/2015 | 12.18p | 12.18p | 12.03p | 12.18p | 2244 |
30/01/2015 | 12.18p | 12.18p | 11.93p | 12.18p | 24274 |
29/01/2015 | 12.18p | 12.18p | 12.18p | 12.18p | 0 |
28/01/2015 | 12.18p | 12.92p | 12.18p | 12.18p | 0 |
27/01/2015 | 12.18p | 12.18p | 11.93p | 12.18p | 13092 |
26/01/2015 | 12.18p | 12.18p | 12.18p | 12.18p | 0 |
23/01/2015 | 12.92p | 12.92p | 11.68p | 12.18p | 62839 |
22/01/2015 | 12.92p | 12.92p | 12.43p | 12.92p | 44886 |
21/01/2015 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
20/01/2015 | 12.92p | 12.92p | 12.68p | 12.92p | 1546 |
19/01/2015 | 12.92p | 12.92p | 12.44p | 12.92p | 1006 |
16/01/2015 | 12.92p | 12.92p | 12.44p | 12.92p | 10055 |
15/01/2015 | 12.92p | 12.92p | 12.44p | 12.92p | 1310 |
14/01/2015 | 12.92p | 12.92p | 12.92p | 12.92p | 801 |
13/01/2015 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
12/01/2015 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
09/01/2015 | 11.68p | 12.97p | 11.68p | 12.92p | 141029 |
08/01/2015 | 11.93p | 11.93p | 11.63p | 11.68p | 1421 |
07/01/2015 | 11.93p | 11.93p | 11.93p | 11.93p | 0 |
06/01/2015 | 11.68p | 11.93p | 11.68p | 11.93p | 20118 |
05/01/2015 | 11.81p | 11.99p | 11.62p | 11.68p | 35305 |
02/01/2015 | 11.68p | 12.18p | 11.68p | 11.81p | 38929 |
31/12/2014 | 11.68p | 11.68p | 11.68p | 11.68p | 0 |
30/12/2014 | 11.68p | 11.68p | 11.68p | 11.68p | 0 |
29/12/2014 | 11.68p | 11.92p | 11.49p | 11.68p | 4462 |
24/12/2014 | 11.81p | 11.83p | 11.68p | 11.68p | 34200 |
23/12/2014 | 12.30p | 12.53p | 11.45p | 11.81p | 80471 |
22/12/2014 | 12.30p | 12.30p | 12.30p | 12.30p | 0 |
19/12/2014 | 12.30p | 12.68p | 12.30p | 12.30p | 0 |
18/12/2014 | 12.30p | 12.30p | 11.94p | 12.30p | 11171 |
*Close Price adjusted for both dividends and splits