Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2013 | 26.29p | 30.67p | 22.17p | 26.29p | 0 |
07/05/2013 | 30.67p | 30.67p | 22.17p | 26.29p | 2144 |
03/05/2013 | 30.67p | 35.05p | 25.23p | 30.67p | 21831 |
02/05/2013 | 28.48p | 36.80p | 21.99p | 30.67p | 34810 |
01/05/2013 | 21.90p | 38.99p | 21.90p | 28.48p | 181601 |
30/04/2013 | 17.52p | 30.23p | 17.52p | 24.10p | 36456 |
29/04/2013 | 17.52p | 21.03p | 17.52p | 17.52p | 0 |
26/04/2013 | 17.52p | 21.03p | 17.52p | 17.52p | 0 |
25/04/2013 | 17.52p | 21.03p | 17.52p | 17.52p | 3707 |
24/04/2013 | 17.52p | 17.52p | 14.02p | 17.52p | 0 |
23/04/2013 | 17.52p | 17.52p | 14.02p | 17.52p | 0 |
22/04/2013 | 17.52p | 17.52p | 14.02p | 17.52p | 0 |
19/04/2013 | 17.52p | 17.52p | 14.02p | 17.52p | 0 |
18/04/2013 | 17.52p | 17.52p | 14.02p | 17.52p | 0 |
17/04/2013 | 17.52p | 17.52p | 14.02p | 17.52p | 171 |
16/04/2013 | 19.71p | 19.71p | 13.58p | 17.52p | 3995 |
15/04/2013 | 19.71p | 19.71p | 13.14p | 19.71p | 91304 |
12/04/2013 | 19.71p | 19.71p | 13.58p | 19.71p | 188 |
11/04/2013 | 19.71p | 19.71p | 13.14p | 19.71p | 0 |
10/04/2013 | 19.71p | 19.71p | 13.14p | 19.71p | 5130 |
09/04/2013 | 19.71p | 19.71p | 13.14p | 19.71p | 0 |
08/04/2013 | 19.71p | 19.71p | 13.14p | 19.71p | 0 |
05/04/2013 | 19.71p | 19.71p | 13.14p | 19.71p | 6868 |
04/04/2013 | 19.71p | 19.71p | 13.58p | 19.71p | 6073 |
03/04/2013 | 19.71p | 19.71p | 15.33p | 19.71p | 57 |
02/04/2013 | 19.71p | 24.97p | 19.71p | 19.71p | 0 |
28/03/2013 | 19.71p | 24.97p | 19.71p | 19.71p | 189 |
27/03/2013 | 19.71p | 26.29p | 14.72p | 19.71p | 0 |
26/03/2013 | 26.29p | 26.29p | 14.72p | 19.71p | 2492 |
25/03/2013 | 26.29p | 26.29p | 22.34p | 26.29p | 1141 |
22/03/2013 | 28.48p | 28.48p | 22.78p | 26.29p | 2257 |
21/03/2013 | 28.48p | 28.48p | 24.10p | 28.48p | 0 |
20/03/2013 | 28.48p | 28.48p | 24.10p | 28.48p | 1370 |
19/03/2013 | 28.48p | 28.48p | 26.29p | 28.48p | 210 |
18/03/2013 | 28.48p | 29.79p | 24.53p | 28.48p | 2878 |
15/03/2013 | 28.48p | 28.48p | 24.10p | 28.48p | 0 |
14/03/2013 | 28.48p | 28.48p | 24.10p | 28.48p | 2779 |
13/03/2013 | 28.48p | 28.48p | 24.10p | 28.48p | 685 |
12/03/2013 | 28.48p | 28.48p | 21.90p | 28.48p | 0 |
11/03/2013 | 28.48p | 28.48p | 21.90p | 28.48p | 0 |
08/03/2013 | 24.10p | 28.48p | 21.90p | 28.48p | 49 |
07/03/2013 | 24.10p | 26.20p | 24.10p | 24.10p | 524 |
06/03/2013 | 26.29p | 26.29p | 24.10p | 24.10p | 3196 |
05/03/2013 | 26.29p | 26.29p | 21.90p | 26.29p | 0 |
04/03/2013 | 26.29p | 26.29p | 21.90p | 26.29p | 0 |
01/03/2013 | 26.29p | 26.29p | 21.90p | 26.29p | 5561 |
28/02/2013 | 26.29p | 26.29p | 24.10p | 26.29p | 1712 |
27/02/2013 | 26.29p | 28.48p | 24.10p | 26.29p | 0 |
26/02/2013 | 28.48p | 28.48p | 24.10p | 26.29p | 39 |
25/02/2013 | 28.48p | 28.48p | 24.10p | 28.48p | 90 |
22/02/2013 | 28.48p | 28.48p | 24.10p | 28.48p | 1747 |
21/02/2013 | 28.48p | 28.48p | 26.20p | 28.48p | 0 |
20/02/2013 | 28.48p | 28.48p | 26.20p | 28.48p | 0 |
19/02/2013 | 28.48p | 28.48p | 26.20p | 28.48p | 1474 |
18/02/2013 | 28.48p | 28.48p | 24.10p | 28.48p | 498 |
15/02/2013 | 28.48p | 28.48p | 24.27p | 28.48p | 256 |
14/02/2013 | 30.67p | 30.67p | 25.58p | 28.48p | 5462 |
13/02/2013 | 30.67p | 30.67p | 26.29p | 30.67p | 1934 |
12/02/2013 | 30.67p | 30.67p | 26.29p | 30.67p | 462 |
11/02/2013 | 30.67p | 30.67p | 26.29p | 30.67p | 191 |
08/02/2013 | 30.67p | 30.67p | 26.29p | 30.67p | 0 |
07/02/2013 | 30.67p | 30.67p | 26.29p | 30.67p | 0 |
06/02/2013 | 30.67p | 30.67p | 26.29p | 30.67p | 136 |
05/02/2013 | 30.67p | 30.67p | 26.29p | 30.67p | 0 |
04/02/2013 | 30.67p | 30.67p | 26.29p | 30.67p | 0 |
01/02/2013 | 30.67p | 30.67p | 26.29p | 30.67p | 1141 |
31/01/2013 | 30.67p | 30.67p | 26.29p | 30.67p | 1022 |
30/01/2013 | 30.67p | 30.67p | 27.16p | 30.67p | 0 |
29/01/2013 | 30.67p | 30.67p | 27.16p | 30.67p | 959 |
28/01/2013 | 35.05p | 35.05p | 26.29p | 30.67p | 5686 |
25/01/2013 | 35.05p | 35.05p | 27.16p | 35.05p | 29 |
24/01/2013 | 37.24p | 37.24p | 30.67p | 35.05p | 5319 |
23/01/2013 | 35.05p | 43.81p | 35.05p | 37.24p | 5073 |
22/01/2013 | 26.29p | 35.05p | 26.29p | 35.05p | 24241 |
21/01/2013 | 26.29p | 26.29p | 18.40p | 26.29p | 1280 |
18/01/2013 | 28.48p | 28.48p | 21.90p | 26.29p | 3707 |
17/01/2013 | 28.48p | 28.91p | 24.10p | 28.48p | 0 |
16/01/2013 | 24.10p | 28.91p | 24.10p | 28.48p | 6049 |
15/01/2013 | 24.10p | 25.85p | 21.66p | 24.10p | 3920 |
14/01/2013 | 26.29p | 26.29p | 21.99p | 24.10p | 1064 |
11/01/2013 | 26.29p | 28.48p | 26.29p | 26.29p | 868 |
10/01/2013 | 26.29p | 28.74p | 26.29p | 26.29p | 2948 |
09/01/2013 | 28.48p | 28.91p | 21.90p | 26.29p | 16047 |
08/01/2013 | 30.67p | 32.42p | 26.29p | 28.48p | 3637 |
07/01/2013 | 24.10p | 43.72p | 24.10p | 30.67p | 42269 |
04/01/2013 | 19.71p | 28.04p | 19.71p | 24.10p | 16370 |
03/01/2013 | 19.71p | 19.71p | 18.40p | 19.71p | 141 |
02/01/2013 | 21.90p | 21.90p | 17.95p | 19.71p | 5136 |
31/12/2012 | 21.90p | 23.66p | 21.90p | 21.90p | 0 |
28/12/2012 | 21.90p | 23.66p | 21.90p | 21.90p | 342 |
27/12/2012 | 21.90p | 21.90p | 17.52p | 21.90p | 0 |
24/12/2012 | 21.90p | 21.90p | 17.52p | 21.90p | 135658 |
21/12/2012 | 21.90p | 26.29p | 21.90p | 21.90p | 3 |
20/12/2012 | 21.90p | 21.90p | 18.40p | 21.90p | 526 |
19/12/2012 | 21.90p | 21.90p | 18.40p | 21.90p | 0 |
18/12/2012 | 21.90p | 21.90p | 18.40p | 21.90p | 171 |
17/12/2012 | 21.90p | 21.90p | 18.40p | 21.90p | 872 |
14/12/2012 | 21.90p | 21.90p | 18.40p | 21.90p | 0 |
13/12/2012 | 21.90p | 21.90p | 18.40p | 21.90p | 114 |
12/12/2012 | 21.90p | 23.66p | 18.40p | 21.90p | 0 |
11/12/2012 | 21.90p | 23.66p | 18.40p | 21.90p | 0 |
10/12/2012 | 21.90p | 23.66p | 18.40p | 21.90p | 0 |
07/12/2012 | 21.90p | 23.66p | 18.40p | 21.90p | 0 |
06/12/2012 | 21.90p | 23.66p | 18.40p | 21.90p | 832 |
05/12/2012 | 21.90p | 21.90p | 18.40p | 21.90p | 156 |
04/12/2012 | 21.90p | 24.01p | 17.96p | 21.90p | 890 |
03/12/2012 | 21.90p | 21.90p | 18.40p | 21.90p | 856 |
30/11/2012 | 21.90p | 24.10p | 21.90p | 21.90p | 2283 |
29/11/2012 | 19.71p | 21.90p | 19.71p | 21.90p | 3317 |
28/11/2012 | 19.71p | 19.71p | 17.96p | 19.71p | 471 |
27/11/2012 | 24.10p | 24.10p | 15.07p | 19.71p | 17034 |
26/11/2012 | 24.10p | 26.29p | 24.10p | 24.10p | 299364 |
23/11/2012 | 24.10p | 24.10p | 21.90p | 24.10p | 0 |
22/11/2012 | 24.10p | 24.10p | 15.33p | 24.10p | 0 |
21/11/2012 | 24.10p | 24.10p | 15.33p | 24.10p | 2438 |
20/11/2012 | 24.10p | 26.29p | 17.52p | 24.10p | 0 |
19/11/2012 | 26.29p | 26.29p | 17.52p | 24.10p | 3197 |
16/11/2012 | 26.29p | 26.29p | 21.90p | 26.29p | 0 |
15/11/2012 | 26.29p | 26.29p | 21.90p | 26.29p | 777280 |
14/11/2012 | 26.29p | 26.29p | 21.90p | 26.29p | 1271 |
13/11/2012 | 26.29p | 26.29p | 21.90p | 26.29p | 1141 |
12/11/2012 | 26.29p | 26.29p | 21.90p | 26.29p | 4232 |
09/11/2012 | 26.29p | 29.79p | 26.29p | 26.29p | 457 |
08/11/2012 | 26.29p | 26.29p | 23.22p | 26.29p | 4513 |
07/11/2012 | 26.29p | 29.79p | 23.22p | 26.29p | 3934 |
06/11/2012 | 24.10p | 28.04p | 21.99p | 26.29p | 12688 |
05/11/2012 | 28.48p | 28.48p | 21.90p | 24.10p | 13125 |
02/11/2012 | 28.48p | 32.42p | 21.90p | 28.48p | 6163 |
01/11/2012 | 28.48p | 35.05p | 21.90p | 28.48p | 0 |
31/10/2012 | 28.48p | 35.05p | 21.90p | 28.48p | 0 |
30/10/2012 | 28.48p | 35.05p | 21.90p | 28.48p | 18814 |
29/10/2012 | 28.48p | 35.05p | 23.66p | 28.48p | 15711 |
26/10/2012 | 28.48p | 28.48p | 23.66p | 28.48p | 788 |
25/10/2012 | 28.48p | 28.48p | 23.66p | 28.48p | 165 |
24/10/2012 | 28.48p | 28.48p | 23.66p | 28.48p | 0 |
23/10/2012 | 26.29p | 28.48p | 23.66p | 28.48p | 0 |
22/10/2012 | 26.29p | 26.29p | 23.66p | 26.29p | 0 |
19/10/2012 | 26.29p | 26.29p | 23.66p | 26.29p | 335 |
18/10/2012 | 26.29p | 29.79p | 23.66p | 26.29p | 1242 |
17/10/2012 | 24.10p | 28.04p | 23.66p | 26.29p | 9212 |
16/10/2012 | 32.86p | 32.86p | 22.34p | 24.10p | 10001 |
15/10/2012 | 32.86p | 32.86p | 21.90p | 32.86p | 1985 |
12/10/2012 | 32.86p | 32.86p | 30.67p | 32.86p | 0 |
11/10/2012 | 32.86p | 32.86p | 30.67p | 32.86p | 0 |
10/10/2012 | 32.86p | 32.86p | 30.67p | 32.86p | 0 |
09/10/2012 | 32.86p | 32.86p | 30.67p | 32.86p | 0 |
08/10/2012 | 32.86p | 32.86p | 30.67p | 32.86p | 0 |
05/10/2012 | 30.67p | 32.86p | 30.67p | 32.86p | 2992 |
04/10/2012 | 30.67p | 30.89p | 30.67p | 30.67p | 0 |
03/10/2012 | 30.67p | 30.89p | 30.67p | 30.67p | 6405 |
02/10/2012 | 28.48p | 30.67p | 26.50p | 30.67p | 0 |
01/10/2012 | 28.48p | 28.48p | 26.50p | 28.48p | 6992 |
28/09/2012 | 32.86p | 32.86p | 28.48p | 28.48p | 2853 |
27/09/2012 | 32.86p | 32.86p | 28.04p | 32.86p | 3652 |
26/09/2012 | 32.86p | 35.05p | 30.67p | 32.86p | 5255 |
25/09/2012 | 37.24p | 37.24p | 30.67p | 32.86p | 7962 |
24/09/2012 | 37.24p | 37.24p | 30.67p | 37.24p | 16547 |
21/09/2012 | 37.24p | 37.24p | 28.04p | 37.24p | 867 |
20/09/2012 | 37.24p | 37.24p | 37.24p | 37.24p | 1141 |
19/09/2012 | 37.24p | 37.24p | 35.05p | 37.24p | 169 |
18/09/2012 | 39.43p | 39.43p | 35.05p | 37.24p | 5299 |
17/09/2012 | 39.43p | 48.19p | 39.43p | 39.43p | 0 |
14/09/2012 | 48.19p | 48.19p | 39.43p | 39.43p | 3352 |
13/09/2012 | 48.19p | 48.19p | 43.81p | 48.19p | 0 |
12/09/2012 | 48.19p | 48.19p | 43.81p | 48.19p | 0 |
11/09/2012 | 48.19p | 48.19p | 43.81p | 48.19p | 1712 |
10/09/2012 | 48.19p | 48.19p | 43.81p | 48.19p | 0 |
07/09/2012 | 48.19p | 48.19p | 43.81p | 48.19p | 9601 |
06/09/2012 | 48.19p | 48.19p | 43.81p | 48.19p | 777 |
05/09/2012 | 48.19p | 48.19p | 43.81p | 48.19p | 0 |
04/09/2012 | 48.19p | 48.19p | 43.81p | 48.19p | 5748 |
03/09/2012 | 48.19p | 52.57p | 43.81p | 48.19p | 13685 |
31/08/2012 | 52.57p | 52.57p | 43.81p | 48.19p | 3151 |
30/08/2012 | 52.57p | 54.32p | 45.12p | 52.57p | 3325 |
29/08/2012 | 54.76p | 54.76p | 44.69p | 52.57p | 5707 |
28/08/2012 | 50.38p | 54.76p | 44.25p | 54.76p | 6391 |
24/08/2012 | 61.33p | 65.71p | 43.81p | 50.38p | 30666 |
23/08/2012 | 61.33p | 61.33p | 52.57p | 61.33p | 4565 |
22/08/2012 | 61.33p | 70.10p | 57.39p | 61.33p | 0 |
21/08/2012 | 61.33p | 70.10p | 57.39p | 61.33p | 15122 |
20/08/2012 | 61.33p | 64.84p | 56.95p | 61.33p | 4565 |
17/08/2012 | 56.95p | 65.01p | 56.08p | 61.33p | 8891 |
16/08/2012 | 54.76p | 56.95p | 52.57p | 56.95p | 4317 |
15/08/2012 | 52.57p | 54.76p | 52.57p | 54.76p | 228 |
14/08/2012 | 63.52p | 63.52p | 52.57p | 52.57p | 2111 |
13/08/2012 | 63.52p | 63.52p | 56.95p | 63.52p | 1775 |
10/08/2012 | 63.52p | 63.52p | 56.95p | 63.52p | 1712 |
09/08/2012 | 63.52p | 63.52p | 59.58p | 63.52p | 0 |
08/08/2012 | 63.52p | 63.52p | 59.58p | 63.52p | 86 |
07/08/2012 | 63.52p | 65.71p | 61.33p | 63.52p | 0 |
06/08/2012 | 65.71p | 65.71p | 61.33p | 63.52p | 1173 |
03/08/2012 | 59.14p | 70.10p | 56.95p | 65.71p | 7869 |
02/08/2012 | 59.14p | 70.10p | 59.14p | 59.14p | 20087 |
01/08/2012 | 54.76p | 59.14p | 50.38p | 59.14p | 6507 |
31/07/2012 | 54.76p | 65.71p | 52.57p | 54.76p | 7989 |
30/07/2012 | 48.19p | 54.76p | 48.19p | 54.76p | 3424 |
27/07/2012 | 48.19p | 52.57p | 48.19p | 48.19p | 3253 |
26/07/2012 | 48.19p | 52.57p | 48.19p | 48.19p | 4782 |
25/07/2012 | 48.19p | 51.26p | 48.19p | 48.19p | 1141 |
24/07/2012 | 48.19p | 52.57p | 48.19p | 48.19p | 2853 |
*Close Price adjusted for both dividends and splits