Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2014 | 12.75p | 12.89p | 12.50p | 12.63p | 622584 |
19/02/2014 | 13.00p | 13.25p | 12.88p | 12.88p | 146545 |
18/02/2014 | 13.04p | 13.83p | 13.04p | 13.50p | 99294 |
17/02/2014 | 13.35p | 13.83p | 13.25p | 13.25p | 43331 |
14/02/2014 | 13.75p | 13.75p | 13.35p | 13.38p | 41642 |
13/02/2014 | 13.25p | 14.00p | 13.08p | 13.38p | 1713672 |
12/02/2014 | 13.25p | 13.63p | 13.00p | 13.50p | 177381 |
11/02/2014 | 13.75p | 13.88p | 13.37p | 13.63p | 24279 |
10/02/2014 | 13.94p | 13.94p | 13.69p | 13.88p | 251042 |
07/02/2014 | 14.00p | 14.00p | 13.50p | 13.75p | 303047 |
06/02/2014 | 13.84p | 13.99p | 13.40p | 13.50p | 29080 |
05/02/2014 | 13.50p | 13.90p | 13.40p | 13.50p | 222905 |
04/02/2014 | 13.40p | 14.00p | 13.30p | 13.75p | 255592 |
03/02/2014 | 13.50p | 13.73p | 12.88p | 13.50p | 262426 |
31/01/2014 | 13.00p | 13.60p | 12.90p | 13.50p | 235326 |
30/01/2014 | 13.42p | 13.70p | 12.88p | 13.25p | 142968 |
29/01/2014 | 13.25p | 13.25p | 12.75p | 13.00p | 146595 |
28/01/2014 | 13.50p | 13.50p | 12.66p | 13.00p | 294214 |
27/01/2014 | 13.45p | 13.76p | 13.37p | 13.50p | 101845 |
24/01/2014 | 14.00p | 14.02p | 13.45p | 13.63p | 70166 |
23/01/2014 | 14.00p | 14.00p | 13.25p | 13.75p | 1030695 |
22/01/2014 | 13.68p | 13.68p | 13.25p | 13.25p | 60500 |
21/01/2014 | 13.20p | 13.25p | 13.06p | 13.25p | 110262 |
20/01/2014 | 13.67p | 13.67p | 13.00p | 13.38p | 181004 |
17/01/2014 | 13.25p | 13.87p | 13.10p | 13.63p | 247664 |
16/01/2014 | 13.75p | 13.75p | 13.00p | 13.50p | 716072 |
15/01/2014 | 13.00p | 13.50p | 12.75p | 13.50p | 504517 |
14/01/2014 | 13.00p | 13.50p | 12.83p | 13.12p | 179956 |
13/01/2014 | 13.00p | 13.50p | 12.71p | 12.88p | 450186 |
10/01/2014 | 14.00p | 14.00p | 13.22p | 13.50p | 193602 |
09/01/2014 | 14.00p | 14.00p | 12.63p | 13.50p | 566080 |
08/01/2014 | 13.50p | 13.88p | 13.35p | 13.63p | 94388 |
07/01/2014 | 13.93p | 13.93p | 13.88p | 13.88p | 55000 |
06/01/2014 | 13.25p | 13.75p | 12.83p | 13.75p | 362022 |
03/01/2014 | 13.25p | 13.50p | 12.83p | 13.38p | 327182 |
02/01/2014 | 13.25p | 13.50p | 12.90p | 13.38p | 945575 |
31/12/2013 | 13.50p | 14.13p | 13.10p | 13.25p | 84630 |
30/12/2013 | 13.75p | 13.90p | 13.50p | 13.50p | 132591 |
27/12/2013 | 13.50p | 13.93p | 13.50p | 13.75p | 53083 |
24/12/2013 | 13.50p | 14.00p | 13.50p | 13.75p | 133700 |
23/12/2013 | 14.50p | 14.79p | 13.80p | 14.13p | 191226 |
20/12/2013 | 16.50p | 17.63p | 14.00p | 14.88p | 1503960 |
19/12/2013 | 17.87p | 18.00p | 17.50p | 17.63p | 65244 |
18/12/2013 | 18.00p | 18.00p | 17.00p | 17.50p | 598771 |
17/12/2013 | 18.00p | 18.00p | 17.25p | 17.25p | 185977 |
16/12/2013 | 17.75p | 17.75p | 17.05p | 17.25p | 248842 |
13/12/2013 | 17.25p | 18.00p | 17.25p | 17.50p | 121505 |
12/12/2013 | 18.00p | 18.00p | 17.45p | 17.63p | 112331 |
11/12/2013 | 17.25p | 17.95p | 17.25p | 17.87p | 22656 |
10/12/2013 | 17.25p | 17.90p | 17.25p | 17.38p | 281295 |
09/12/2013 | 18.00p | 18.09p | 17.25p | 17.75p | 113101 |
06/12/2013 | 18.00p | 18.25p | 17.45p | 17.87p | 69882 |
05/12/2013 | 18.00p | 18.34p | 18.00p | 18.25p | 492438 |
04/12/2013 | 18.00p | 18.00p | 17.26p | 17.75p | 565540 |
03/12/2013 | 18.00p | 18.25p | 17.25p | 18.00p | 150438 |
02/12/2013 | 17.75p | 18.50p | 17.38p | 17.75p | 1035239 |
29/11/2013 | 17.00p | 17.64p | 16.50p | 17.38p | 308118 |
28/11/2013 | 17.00p | 17.15p | 16.50p | 16.50p | 239511 |
27/11/2013 | 17.25p | 17.52p | 17.00p | 17.00p | 52257 |
26/11/2013 | 17.00p | 17.25p | 17.00p | 17.25p | 199558 |
25/11/2013 | 17.50p | 17.60p | 16.95p | 17.13p | 211076 |
22/11/2013 | 17.25p | 17.30p | 17.00p | 17.00p | 150064 |
21/11/2013 | 17.75p | 17.75p | 17.00p | 17.25p | 196653 |
20/11/2013 | 17.80p | 17.80p | 17.25p | 17.38p | 34305 |
19/11/2013 | 17.00p | 17.63p | 16.75p | 17.25p | 110303 |
18/11/2013 | 17.75p | 18.05p | 17.50p | 17.63p | 159639 |
15/11/2013 | 18.00p | 18.33p | 17.12p | 17.87p | 784283 |
14/11/2013 | 17.00p | 17.13p | 16.75p | 16.75p | 937796 |
13/11/2013 | 17.25p | 18.00p | 16.80p | 16.88p | 1017280 |
12/11/2013 | 18.00p | 18.00p | 17.35p | 17.50p | 110000 |
11/11/2013 | 17.75p | 18.00p | 17.25p | 17.63p | 126122 |
08/11/2013 | 17.79p | 17.79p | 17.50p | 17.75p | 19000 |
07/11/2013 | 17.75p | 17.84p | 17.50p | 17.50p | 250111 |
06/11/2013 | 17.50p | 18.13p | 17.50p | 17.75p | 31876 |
05/11/2013 | 17.75p | 18.13p | 17.75p | 18.13p | 87582 |
04/11/2013 | 17.78p | 18.13p | 17.75p | 18.13p | 235898 |
01/11/2013 | 18.00p | 18.60p | 17.59p | 18.00p | 484879 |
31/10/2013 | 17.75p | 18.00p | 17.75p | 17.87p | 29200 |
30/10/2013 | 18.00p | 18.00p | 17.75p | 17.87p | 359117 |
29/10/2013 | 17.75p | 18.00p | 17.75p | 17.75p | 63900 |
28/10/2013 | 18.25p | 18.34p | 17.78p | 17.87p | 143807 |
25/10/2013 | 18.00p | 18.00p | 17.75p | 17.87p | 110516 |
24/10/2013 | 18.00p | 18.00p | 17.78p | 17.87p | 80638 |
23/10/2013 | 18.00p | 18.50p | 17.78p | 18.00p | 662569 |
22/10/2013 | 18.25p | 19.50p | 17.75p | 18.13p | 1231314 |
21/10/2013 | 18.47p | 18.85p | 17.79p | 18.22p | 231134 |
18/10/2013 | 18.22p | 19.22p | 17.97p | 18.85p | 883070 |
17/10/2013 | 18.22p | 18.22p | 17.72p | 17.97p | 306653 |
16/10/2013 | 18.47p | 18.56p | 17.72p | 17.72p | 421251 |
15/10/2013 | 18.97p | 18.97p | 18.04p | 18.35p | 876723 |
14/10/2013 | 20.97p | 20.97p | 19.47p | 19.47p | 150668 |
11/10/2013 | 19.72p | 20.22p | 18.97p | 19.72p | 176877 |
10/10/2013 | 19.97p | 20.67p | 19.84p | 19.84p | 122904 |
09/10/2013 | 19.97p | 20.47p | 19.72p | 19.72p | 39404 |
08/10/2013 | 20.72p | 20.97p | 19.97p | 19.97p | 218952 |
07/10/2013 | 20.97p | 20.99p | 20.47p | 20.97p | 112576 |
04/10/2013 | 20.97p | 21.47p | 20.97p | 21.22p | 135084 |
03/10/2013 | 21.97p | 21.97p | 21.01p | 21.34p | 58480 |
02/10/2013 | 22.96p | 22.96p | 22.22p | 22.22p | 35783 |
01/10/2013 | 21.97p | 22.59p | 21.47p | 21.47p | 154778 |
30/09/2013 | 21.47p | 22.09p | 20.97p | 22.09p | 316840 |
27/09/2013 | 21.97p | 22.17p | 21.22p | 21.59p | 394765 |
26/09/2013 | 20.72p | 21.22p | 20.72p | 21.22p | 5008 |
25/09/2013 | 20.53p | 21.22p | 20.53p | 21.22p | 93643 |
24/09/2013 | 21.22p | 21.22p | 19.97p | 20.97p | 312304 |
23/09/2013 | 20.47p | 21.03p | 19.97p | 20.47p | 56410 |
20/09/2013 | 20.97p | 20.97p | 19.97p | 20.22p | 165003 |
19/09/2013 | 22.22p | 22.42p | 20.47p | 20.72p | 151446 |
18/09/2013 | 21.72p | 22.09p | 20.97p | 20.97p | 309621 |
17/09/2013 | 22.22p | 22.73p | 21.72p | 22.09p | 207008 |
16/09/2013 | 22.47p | 22.82p | 22.09p | 22.47p | 166631 |
13/09/2013 | 23.96p | 23.96p | 22.22p | 22.96p | 92290 |
12/09/2013 | 23.46p | 23.46p | 22.96p | 23.46p | 325953 |
11/09/2013 | 23.46p | 23.84p | 22.59p | 22.84p | 409662 |
10/09/2013 | 23.46p | 24.46p | 23.21p | 23.84p | 319665 |
09/09/2013 | 24.96p | 24.96p | 24.46p | 24.46p | 151440 |
06/09/2013 | 24.96p | 25.46p | 23.96p | 25.09p | 486858 |
05/09/2013 | 23.36p | 23.96p | 23.36p | 23.96p | 105160 |
04/09/2013 | 24.96p | 24.96p | 22.96p | 22.96p | 43216 |
03/09/2013 | 23.71p | 24.56p | 23.36p | 23.96p | 178232 |
02/09/2013 | 23.21p | 23.59p | 23.21p | 23.59p | 108351 |
30/08/2013 | 23.96p | 23.96p | 23.21p | 23.21p | 50388 |
29/08/2013 | 23.46p | 23.71p | 23.21p | 23.34p | 89425 |
28/08/2013 | 23.46p | 23.71p | 23.17p | 23.59p | 149748 |
27/08/2013 | 22.47p | 23.71p | 21.97p | 23.34p | 636235 |
23/08/2013 | 22.96p | 23.71p | 22.87p | 23.34p | 138784 |
22/08/2013 | 22.96p | 23.21p | 22.65p | 23.09p | 114132 |
21/08/2013 | 22.22p | 23.52p | 21.97p | 22.96p | 498860 |
20/08/2013 | 22.22p | 22.96p | 22.22p | 22.84p | 186092 |
19/08/2013 | 22.96p | 23.21p | 22.72p | 22.96p | 166055 |
16/08/2013 | 22.22p | 22.72p | 21.72p | 22.72p | 119555 |
15/08/2013 | 22.59p | 22.59p | 22.34p | 22.34p | 22034 |
14/08/2013 | 22.72p | 22.72p | 22.15p | 22.47p | 37056 |
13/08/2013 | 22.72p | 22.72p | 22.04p | 22.34p | 97780 |
12/08/2013 | 22.22p | 22.34p | 21.62p | 22.34p | 301459 |
09/08/2013 | 21.97p | 21.97p | 21.62p | 21.97p | 53043 |
08/08/2013 | 21.97p | 22.22p | 21.84p | 21.97p | 171876 |
07/08/2013 | 21.22p | 22.09p | 20.97p | 22.09p | 347646 |
06/08/2013 | 21.97p | 21.97p | 21.22p | 21.47p | 6294 |
05/08/2013 | 21.12p | 21.97p | 21.12p | 21.59p | 31836 |
02/08/2013 | 21.22p | 22.15p | 21.22p | 21.97p | 41617 |
01/08/2013 | 21.72p | 21.72p | 21.34p | 21.34p | 15543 |
31/07/2013 | 21.47p | 21.72p | 21.47p | 21.59p | 6009 |
30/07/2013 | 21.23p | 21.72p | 21.23p | 21.72p | 4006 |
29/07/2013 | 21.48p | 22.30p | 21.48p | 22.09p | 11531 |
26/07/2013 | 21.97p | 22.65p | 21.97p | 21.97p | 52001 |
25/07/2013 | 21.97p | 22.96p | 21.97p | 22.22p | 94143 |
24/07/2013 | 22.96p | 23.54p | 21.59p | 22.22p | 137488 |
23/07/2013 | 22.96p | 22.96p | 21.72p | 22.72p | 267292 |
22/07/2013 | 22.47p | 23.21p | 21.87p | 22.22p | 187554 |
19/07/2013 | 23.71p | 23.71p | 23.06p | 23.21p | 19279 |
18/07/2013 | 22.96p | 23.96p | 22.96p | 23.21p | 72965 |
17/07/2013 | 23.46p | 23.96p | 23.28p | 23.34p | 175679 |
16/07/2013 | 23.46p | 23.59p | 23.36p | 23.46p | 28267 |
15/07/2013 | 23.96p | 23.96p | 23.30p | 23.59p | 20240 |
12/07/2013 | 22.97p | 23.96p | 22.97p | 23.34p | 242513 |
11/07/2013 | 23.86p | 23.86p | 23.42p | 23.59p | 56506 |
10/07/2013 | 23.46p | 23.46p | 22.55p | 23.46p | 0 |
09/07/2013 | 23.46p | 23.46p | 22.55p | 23.46p | 56027 |
08/07/2013 | 23.13p | 23.34p | 23.13p | 23.34p | 5508 |
05/07/2013 | 22.22p | 23.46p | 22.20p | 23.21p | 308017 |
04/07/2013 | 22.22p | 23.46p | 22.22p | 22.96p | 442936 |
03/07/2013 | 21.97p | 22.96p | 21.97p | 21.97p | 95480 |
02/07/2013 | 22.72p | 22.72p | 22.22p | 22.59p | 11445 |
01/07/2013 | 22.37p | 22.37p | 21.68p | 22.22p | 65764 |
28/06/2013 | 22.96p | 22.96p | 20.71p | 22.09p | 817628 |
27/06/2013 | 18.97p | 23.58p | 18.97p | 21.47p | 661904 |
26/06/2013 | 19.97p | 20.87p | 19.37p | 19.72p | 56968 |
25/06/2013 | 20.73p | 20.73p | 19.97p | 19.97p | 1186 |
24/06/2013 | 20.97p | 21.84p | 19.72p | 20.22p | 92991 |
21/06/2013 | 21.72p | 22.37p | 21.72p | 21.84p | 68607 |
20/06/2013 | 21.72p | 22.37p | 21.07p | 21.97p | 50765 |
19/06/2013 | 21.97p | 21.97p | 20.97p | 21.97p | 140159 |
18/06/2013 | 22.22p | 23.36p | 20.97p | 21.72p | 347694 |
17/06/2013 | 22.47p | 22.53p | 21.82p | 22.34p | 739687 |
14/06/2013 | 22.47p | 22.78p | 22.02p | 22.59p | 260072 |
13/06/2013 | 21.47p | 22.47p | 21.27p | 22.22p | 80380 |
12/06/2013 | 22.96p | 23.46p | 22.22p | 22.47p | 80243 |
11/06/2013 | 23.96p | 23.96p | 22.96p | 23.21p | 133194 |
10/06/2013 | 24.71p | 24.71p | 23.76p | 23.96p | 111497 |
07/06/2013 | 25.96p | 26.26p | 24.46p | 24.71p | 452566 |
06/06/2013 | 26.46p | 26.96p | 25.71p | 26.46p | 237638 |
05/06/2013 | 25.96p | 26.96p | 24.96p | 25.96p | 222028 |
04/06/2013 | 24.96p | 25.46p | 24.51p | 24.96p | 192447 |
03/06/2013 | 24.46p | 24.86p | 24.42p | 24.71p | 51214 |
31/05/2013 | 23.71p | 24.71p | 23.59p | 24.71p | 137906 |
30/05/2013 | 23.46p | 23.59p | 22.72p | 23.59p | 76800 |
29/05/2013 | 22.96p | 23.71p | 22.47p | 23.09p | 40537 |
28/05/2013 | 22.72p | 23.71p | 22.72p | 23.09p | 24148 |
24/05/2013 | 22.47p | 22.96p | 21.92p | 22.96p | 770467 |
23/05/2013 | 22.47p | 22.47p | 21.47p | 21.84p | 116397 |
22/05/2013 | 22.22p | 22.65p | 21.57p | 22.09p | 131912 |
21/05/2013 | 20.97p | 22.83p | 20.86p | 21.97p | 842296 |
20/05/2013 | 19.97p | 20.78p | 19.97p | 20.59p | 114176 |
17/05/2013 | 19.97p | 20.47p | 19.92p | 20.47p | 204111 |
16/05/2013 | 19.47p | 20.37p | 19.47p | 20.09p | 184006 |
15/05/2013 | 19.97p | 20.59p | 19.60p | 20.22p | 111788 |
14/05/2013 | 19.84p | 20.09p | 19.69p | 20.09p | 16741 |
13/05/2013 | 20.97p | 20.97p | 19.72p | 19.84p | 120473 |
10/05/2013 | 20.47p | 20.73p | 19.68p | 20.22p | 70107 |
*Close Price adjusted for both dividends and splits