Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/11/2014 | 18.50p | 18.50p | 17.50p | 18.50p | 10000 |
27/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
26/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
25/11/2014 | 18.50p | 18.50p | 17.00p | 18.50p | 5378 |
24/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
21/11/2014 | 20.00p | 20.00p | 18.50p | 18.50p | 0 |
20/11/2014 | 21.00p | 21.00p | 20.00p | 20.00p | 3503 |
19/11/2014 | 21.00p | 21.00p | 20.50p | 21.00p | 28500 |
18/11/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
17/11/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
14/11/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
13/11/2014 | 22.50p | 22.50p | 20.13p | 21.00p | 6666 |
12/11/2014 | 22.50p | 22.50p | 21.10p | 22.50p | 3333 |
11/11/2014 | 22.50p | 22.50p | 18.00p | 22.50p | 57800 |
10/11/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
07/11/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
06/11/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
05/11/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
04/11/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
03/11/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
31/10/2014 | 22.50p | 22.50p | 20.55p | 22.50p | 3722 |
30/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
29/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
28/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
27/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
24/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
23/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
22/10/2014 | 22.50p | 23.24p | 22.50p | 22.50p | 207 |
21/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
20/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
17/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
16/10/2014 | 24.50p | 24.50p | 22.50p | 22.50p | 10000 |
15/10/2014 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
14/10/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
13/10/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
10/10/2014 | 27.00p | 27.00p | 24.00p | 25.00p | 26500 |
09/10/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
08/10/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/10/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
06/10/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 500 |
03/10/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
02/10/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 925 |
01/10/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
30/09/2014 | 27.50p | 27.50p | 27.00p | 27.00p | 0 |
29/09/2014 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
26/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
25/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
24/09/2014 | 27.50p | 27.50p | 26.00p | 27.50p | 5000 |
23/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
22/09/2014 | 27.50p | 27.50p | 26.00p | 27.50p | 3000 |
19/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
18/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
17/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
16/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
15/09/2014 | 27.50p | 27.50p | 26.01p | 27.50p | 42337 |
12/09/2014 | 27.50p | 27.50p | 26.63p | 27.50p | 3614 |
11/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
10/09/2014 | 27.50p | 27.50p | 26.62p | 27.50p | 28000 |
09/09/2014 | 26.50p | 28.90p | 26.50p | 27.50p | 15148 |
08/09/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
05/09/2014 | 26.50p | 26.50p | 25.40p | 26.50p | 2100 |
04/09/2014 | 26.50p | 26.50p | 25.62p | 26.50p | 5000 |
03/09/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
02/09/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
01/09/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
29/08/2014 | 26.50p | 27.67p | 25.47p | 26.50p | 10139 |
28/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
27/08/2014 | 28.50p | 28.50p | 25.40p | 26.50p | 39284 |
26/08/2014 | 29.00p | 29.00p | 27.00p | 28.50p | 15411 |
22/08/2014 | 29.00p | 30.00p | 29.00p | 29.00p | 0 |
21/08/2014 | 29.00p | 29.40p | 29.00p | 29.00p | 164 |
20/08/2014 | 30.00p | 30.00p | 29.00p | 29.00p | 10000 |
19/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
18/08/2014 | 31.00p | 31.00p | 30.00p | 30.00p | 8000 |
15/08/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 20000 |
14/08/2014 | 31.50p | 31.50p | 30.00p | 31.00p | 21583 |
13/08/2014 | 31.00p | 32.00p | 30.40p | 31.50p | 125357 |
12/08/2014 | 30.50p | 32.00p | 29.78p | 31.00p | 32500 |
11/08/2014 | 31.00p | 31.00p | 29.77p | 30.50p | 40000 |
08/08/2014 | 31.00p | 34.00p | 30.50p | 31.00p | 75750 |
07/08/2014 | 28.50p | 32.00p | 28.50p | 31.00p | 68333 |
06/08/2014 | 28.50p | 28.50p | 27.40p | 28.50p | 18000 |
05/08/2014 | 27.50p | 30.19p | 27.50p | 28.50p | 62571 |
04/08/2014 | 26.50p | 27.50p | 26.37p | 27.50p | 10000 |
01/08/2014 | 24.50p | 26.00p | 24.50p | 25.50p | 67450 |
31/07/2014 | 24.50p | 24.50p | 24.02p | 24.50p | 4200 |
30/07/2014 | 24.50p | 24.50p | 23.03p | 24.50p | 45364 |
29/07/2014 | 23.75p | 24.50p | 23.00p | 24.50p | 65000 |
28/07/2014 | 23.75p | 23.75p | 22.81p | 23.75p | 4987 |
25/07/2014 | 23.75p | 23.75p | 22.81p | 23.75p | 1000 |
24/07/2014 | 23.75p | 24.84p | 23.75p | 23.75p | 0 |
23/07/2014 | 23.75p | 24.84p | 23.75p | 23.75p | 0 |
22/07/2014 | 23.75p | 24.84p | 23.75p | 23.75p | 194 |
21/07/2014 | 23.75p | 24.85p | 23.75p | 23.75p | 0 |
18/07/2014 | 23.75p | 24.85p | 23.75p | 23.75p | 4000 |
17/07/2014 | 23.00p | 24.00p | 23.00p | 23.75p | 5000 |
16/07/2014 | 22.50p | 24.00p | 22.50p | 23.00p | 18800 |
15/07/2014 | 22.50p | 23.70p | 22.50p | 22.50p | 0 |
14/07/2014 | 22.50p | 23.70p | 22.50p | 22.50p | 12400 |
11/07/2014 | 23.00p | 24.00p | 22.50p | 22.50p | 21200 |
10/07/2014 | 22.00p | 23.70p | 22.00p | 23.00p | 12104 |
09/07/2014 | 22.00p | 23.40p | 22.00p | 22.00p | 8495 |
08/07/2014 | 21.50p | 22.85p | 21.50p | 22.00p | 30577 |
07/07/2014 | 19.25p | 22.45p | 19.25p | 21.25p | 81050 |
04/07/2014 | 18.75p | 19.84p | 18.26p | 19.50p | 62363 |
03/07/2014 | 17.75p | 19.00p | 17.10p | 18.75p | 0 |
02/07/2014 | 17.75p | 19.00p | 17.10p | 17.75p | 20000 |
01/07/2014 | 17.75p | 18.50p | 17.75p | 17.75p | 3100 |
30/06/2014 | 17.75p | 19.00p | 17.25p | 17.75p | 0 |
27/06/2014 | 17.25p | 18.50p | 17.25p | 17.75p | 20000 |
26/06/2014 | 17.25p | 17.90p | 16.10p | 17.25p | 78500 |
25/06/2014 | 17.25p | 18.00p | 17.25p | 17.25p | 0 |
24/06/2014 | 17.25p | 17.90p | 17.25p | 17.25p | 0 |
23/06/2014 | 17.25p | 17.90p | 17.25p | 17.25p | 0 |
20/06/2014 | 17.25p | 17.90p | 17.25p | 17.25p | 269 |
19/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 0 |
18/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 0 |
17/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 0 |
16/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 0 |
13/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 0 |
12/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 0 |
11/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 23571 |
10/06/2014 | 17.25p | 18.00p | 16.55p | 17.25p | 0 |
09/06/2014 | 17.25p | 18.00p | 16.55p | 17.25p | 0 |
06/06/2014 | 17.25p | 18.00p | 16.55p | 17.25p | 25251 |
05/06/2014 | 17.25p | 18.00p | 16.30p | 17.25p | 0 |
04/06/2014 | 17.25p | 18.00p | 16.30p | 17.25p | 0 |
03/06/2014 | 17.25p | 18.00p | 16.30p | 17.25p | 0 |
02/06/2014 | 17.25p | 18.00p | 16.25p | 17.25p | 0 |
30/05/2014 | 17.25p | 18.00p | 16.25p | 17.25p | 0 |
29/05/2014 | 17.25p | 18.00p | 16.25p | 17.25p | 0 |
28/05/2014 | 17.25p | 18.00p | 16.25p | 17.25p | 0 |
27/05/2014 | 16.25p | 17.75p | 16.25p | 17.25p | 0 |
23/05/2014 | 16.25p | 16.30p | 16.25p | 16.25p | 25000 |
22/05/2014 | 16.25p | 16.30p | 16.25p | 16.25p | 295 |
21/05/2014 | 16.25p | 16.25p | 16.00p | 16.25p | 101034 |
20/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
19/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
16/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
15/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
14/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
13/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
12/05/2014 | 16.25p | 17.00p | 16.00p | 17.00p | 0 |
09/05/2014 | 16.25p | 17.00p | 16.00p | 17.00p | 0 |
08/05/2014 | 16.25p | 16.25p | 16.00p | 16.25p | 0 |
07/05/2014 | 16.25p | 16.25p | 16.00p | 16.25p | 0 |
06/05/2014 | 16.25p | 16.25p | 16.00p | 16.25p | 6547 |
02/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
01/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
30/04/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
29/04/2014 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
28/04/2014 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
25/04/2014 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
24/04/2014 | 16.25p | 16.25p | 16.10p | 16.25p | 1541 |
23/04/2014 | 16.25p | 16.25p | 15.00p | 16.25p | 25000 |
22/04/2014 | 16.25p | 16.25p | 16.20p | 16.25p | 297 |
17/04/2014 | 16.25p | 16.25p | 15.00p | 16.25p | 25000 |
16/04/2014 | 16.25p | 16.25p | 16.25p | 16.25p | 30704 |
15/04/2014 | 16.50p | 16.50p | 15.71p | 16.25p | 5715 |
14/04/2014 | 16.50p | 17.50p | 16.00p | 16.50p | 0 |
11/04/2014 | 16.50p | 17.50p | 16.00p | 16.50p | 0 |
10/04/2014 | 16.50p | 17.50p | 16.00p | 16.50p | 0 |
09/04/2014 | 16.50p | 17.50p | 16.00p | 16.50p | 0 |
08/04/2014 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
07/04/2014 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
04/04/2014 | 16.50p | 16.50p | 16.00p | 16.50p | 28000 |
03/04/2014 | 16.50p | 17.50p | 16.00p | 16.50p | 28570 |
02/04/2014 | 16.50p | 16.50p | 16.00p | 16.50p | 5000 |
01/04/2014 | 16.50p | 18.00p | 16.25p | 16.50p | 0 |
31/03/2014 | 16.75p | 18.00p | 16.25p | 16.50p | 0 |
28/03/2014 | 16.75p | 18.00p | 16.25p | 18.00p | 0 |
27/03/2014 | 16.25p | 17.00p | 16.25p | 16.75p | 11694 |
26/03/2014 | 16.50p | 19.00p | 16.25p | 16.25p | 0 |
25/03/2014 | 19.00p | 19.00p | 16.50p | 16.50p | 90986 |
24/03/2014 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
21/03/2014 | 19.00p | 19.00p | 18.75p | 19.00p | 13000 |
20/03/2014 | 19.50p | 19.50p | 18.00p | 19.00p | 29500 |
19/03/2014 | 19.50p | 19.50p | 18.00p | 19.50p | 10000 |
18/03/2014 | 19.50p | 19.50p | 19.00p | 19.50p | 2500 |
17/03/2014 | 20.50p | 20.50p | 19.00p | 20.00p | 15000 |
14/03/2014 | 22.50p | 22.50p | 20.50p | 20.50p | 5000 |
13/03/2014 | 22.50p | 23.00p | 22.00p | 22.50p | 0 |
12/03/2014 | 22.50p | 23.00p | 22.00p | 22.50p | 0 |
11/03/2014 | 23.00p | 23.00p | 22.00p | 22.50p | 2500 |
10/03/2014 | 23.00p | 23.00p | 22.74p | 23.00p | 0 |
07/03/2014 | 23.00p | 23.00p | 22.74p | 23.00p | 0 |
06/03/2014 | 23.00p | 23.00p | 22.74p | 23.00p | 3000 |
05/03/2014 | 23.00p | 23.00p | 20.60p | 23.00p | 30945 |
04/03/2014 | 23.00p | 23.00p | 21.50p | 23.00p | 36500 |
03/03/2014 | 23.00p | 23.00p | 21.50p | 23.00p | 0 |
28/02/2014 | 23.00p | 23.00p | 21.50p | 23.00p | 0 |
27/02/2014 | 23.00p | 23.00p | 21.50p | 23.00p | 0 |
26/02/2014 | 23.00p | 23.00p | 21.50p | 23.00p | 20000 |
25/02/2014 | 24.50p | 24.50p | 22.25p | 23.00p | 15000 |
24/02/2014 | 24.50p | 24.50p | 24.45p | 24.50p | 0 |
21/02/2014 | 24.50p | 24.50p | 24.45p | 24.50p | 0 |
20/02/2014 | 24.50p | 24.50p | 24.45p | 24.50p | 197 |
19/02/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
18/02/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
17/02/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
*Close Price adjusted for both dividends and splits