Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 23.65p | 23.65p | 23.13p | 23.13p | 1903 |
07/09/2015 | 22.50p | 24.75p | 22.50p | 23.13p | 5978 |
04/09/2015 | 24.65p | 23.13p | 23.13p | 23.13p | 0 |
03/09/2015 | 24.65p | 24.65p | 22.50p | 23.13p | 6097 |
02/09/2015 | 22.81p | 22.50p | 22.50p | 22.50p | 0 |
01/09/2015 | 22.81p | 22.50p | 22.50p | 22.50p | 0 |
28/08/2015 | 22.81p | 22.81p | 22.50p | 22.50p | 16000 |
27/08/2015 | 24.33p | 24.33p | 22.50p | 23.75p | 706 |
26/08/2015 | 19.63p | 22.50p | 19.63p | 22.50p | 800 |
25/08/2015 | 19.38p | 23.65p | 19.38p | 22.50p | 5629 |
24/08/2015 | 23.69p | 23.69p | 19.38p | 21.88p | 22914 |
21/08/2015 | 23.69p | 23.69p | 21.88p | 21.88p | 2060 |
20/08/2015 | 23.69p | 23.95p | 22.50p | 22.50p | 5763 |
19/08/2015 | 25.00p | 25.00p | 21.25p | 21.25p | 151715 |
18/08/2015 | 28.75p | 29.39p | 25.00p | 26.88p | 82274 |
17/08/2015 | 30.00p | 31.88p | 27.69p | 28.13p | 30235 |
14/08/2015 | 32.25p | 33.12p | 31.88p | 33.12p | 1520 |
13/08/2015 | 30.00p | 32.25p | 30.00p | 31.88p | 16200 |
12/08/2015 | 31.25p | 32.50p | 31.25p | 32.50p | 0 |
11/08/2015 | 31.25p | 35.00p | 28.75p | 31.25p | 37945 |
10/08/2015 | 33.75p | 35.50p | 33.75p | 34.38p | 8000 |
07/08/2015 | 35.50p | 38.75p | 34.25p | 36.88p | 3564 |
06/08/2015 | 35.00p | 38.75p | 35.00p | 38.75p | 8835 |
05/08/2015 | 41.25p | 41.25p | 37.50p | 37.50p | 9390 |
04/08/2015 | 39.75p | 39.75p | 34.88p | 37.50p | 3581 |
03/08/2015 | 37.50p | 40.63p | 33.75p | 37.50p | 61688 |
31/07/2015 | 35.37p | 38.75p | 35.12p | 37.50p | 6768 |
30/07/2015 | 36.25p | 41.25p | 36.10p | 38.19p | 156049 |
29/07/2015 | 35.63p | 36.12p | 34.38p | 35.00p | 17933 |
28/07/2015 | 36.25p | 36.25p | 33.88p | 34.38p | 60942 |
27/07/2015 | 35.00p | 36.25p | 32.55p | 34.38p | 34543 |
24/07/2015 | 32.50p | 34.38p | 30.63p | 33.12p | 20660 |
23/07/2015 | 30.25p | 33.44p | 27.50p | 30.56p | 110188 |
22/07/2015 | 31.25p | 35.00p | 30.16p | 32.25p | 47138 |
21/07/2015 | 35.00p | 36.75p | 28.13p | 32.50p | 83547 |
20/07/2015 | 25.00p | 35.00p | 22.50p | 33.12p | 287611 |
17/07/2015 | 20.00p | 24.15p | 18.75p | 22.50p | 146925 |
16/07/2015 | 19.38p | 16.88p | 16.25p | 16.25p | 0 |
15/07/2015 | 19.38p | 19.38p | 15.06p | 16.88p | 3773 |
14/07/2015 | 18.75p | 18.75p | 15.63p | 15.63p | 2000 |
13/07/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 1600 |
10/07/2015 | 16.25p | 17.50p | 14.38p | 17.50p | 2000 |
09/07/2015 | 16.88p | 18.75p | 14.38p | 14.38p | 3443 |
08/07/2015 | 17.50p | 19.25p | 17.50p | 18.75p | 1648 |
07/07/2015 | 15.31p | 20.00p | 15.31p | 16.88p | 593 |
06/07/2015 | 17.50p | 20.00p | 16.25p | 20.00p | 29057 |
03/07/2015 | 22.35p | 22.35p | 16.25p | 19.38p | 793 |
02/07/2015 | 16.25p | 20.00p | 16.25p | 20.00p | 383 |
01/07/2015 | 12.50p | 20.00p | 12.50p | 20.00p | 4610 |
30/06/2015 | 12.54p | 19.89p | 12.54p | 14.38p | 7509 |
29/06/2015 | 12.51p | 16.25p | 12.51p | 16.25p | 160 |
26/06/2015 | 13.12p | 15.63p | 13.12p | 15.63p | 2638 |
25/06/2015 | 13.12p | 16.88p | 16.88p | 16.88p | 0 |
24/06/2015 | 13.12p | 16.88p | 13.12p | 16.88p | 245 |
23/06/2015 | 14.38p | 16.88p | 16.88p | 16.88p | 0 |
22/06/2015 | 14.38p | 16.88p | 16.88p | 16.88p | 0 |
19/06/2015 | 14.38p | 16.88p | 16.88p | 16.88p | 0 |
18/06/2015 | 14.38p | 18.13p | 14.38p | 16.88p | 4580 |
17/06/2015 | 14.38p | 18.13p | 14.38p | 15.63p | 2140 |
16/06/2015 | 13.05p | 18.13p | 12.50p | 14.38p | 137183 |
15/06/2015 | 16.88p | 18.13p | 16.88p | 18.13p | 14324 |
12/06/2015 | 16.25p | 18.44p | 16.25p | 16.88p | 32883 |
11/06/2015 | 21.25p | 21.25p | 17.00p | 17.50p | 3922 |
10/06/2015 | 21.88p | 20.63p | 19.38p | 20.63p | 0 |
09/06/2015 | 21.88p | 21.88p | 19.38p | 19.38p | 400 |
08/06/2015 | 22.38p | 20.63p | 19.38p | 19.38p | 0 |
05/06/2015 | 22.38p | 22.38p | 20.63p | 20.63p | 5485 |
04/06/2015 | 17.50p | 22.34p | 17.00p | 21.25p | 4369 |
03/06/2015 | 17.00p | 20.63p | 17.00p | 20.63p | 1009 |
02/06/2015 | 22.31p | 22.31p | 20.63p | 20.63p | 422 |
01/06/2015 | 22.64p | 22.64p | 20.63p | 20.63p | 2858 |
29/05/2015 | 20.10p | 21.88p | 18.75p | 20.63p | 25759 |
28/05/2015 | 17.12p | 21.88p | 20.63p | 21.88p | 0 |
27/05/2015 | 17.12p | 21.88p | 17.12p | 20.63p | 800 |
26/05/2015 | 18.75p | 21.88p | 18.75p | 21.88p | 3370 |
22/05/2015 | 24.09p | 24.09p | 21.88p | 21.88p | 12907 |
21/05/2015 | 17.51p | 21.25p | 17.51p | 21.25p | 3600 |
20/05/2015 | 20.60p | 20.60p | 18.13p | 19.38p | 7112 |
19/05/2015 | 20.00p | 20.00p | 16.88p | 18.13p | 31722 |
18/05/2015 | 20.00p | 21.46p | 17.31p | 19.38p | 101826 |
15/05/2015 | 24.37p | 25.62p | 24.37p | 25.62p | 1009 |
14/05/2015 | 21.25p | 24.37p | 21.25p | 24.37p | 4000 |
13/05/2015 | 24.37p | 23.13p | 23.13p | 23.13p | 0 |
12/05/2015 | 24.37p | 24.37p | 23.13p | 23.13p | 800 |
11/05/2015 | 23.13p | 24.37p | 23.13p | 24.37p | 3141 |
08/05/2015 | 23.75p | 25.00p | 25.00p | 25.00p | 0 |
07/05/2015 | 23.75p | 26.75p | 23.75p | 25.00p | 7125 |
06/05/2015 | 27.37p | 27.50p | 24.37p | 24.37p | 28516 |
05/05/2015 | 23.13p | 29.00p | 21.88p | 25.62p | 14096 |
01/05/2015 | 20.00p | 25.62p | 20.00p | 25.62p | 15032 |
30/04/2015 | 20.00p | 22.25p | 20.00p | 21.88p | 4919 |
29/04/2015 | 23.75p | 24.08p | 20.00p | 21.88p | 70502 |
28/04/2015 | 25.33p | 25.33p | 23.88p | 25.00p | 3347 |
27/04/2015 | 25.33p | 26.13p | 23.75p | 25.00p | 16219 |
24/04/2015 | 23.75p | 28.13p | 23.75p | 24.37p | 30161 |
23/04/2015 | 27.50p | 27.50p | 23.13p | 26.25p | 5294 |
22/04/2015 | 24.37p | 26.25p | 26.25p | 26.25p | 0 |
21/04/2015 | 24.37p | 27.37p | 23.13p | 26.25p | 8028 |
20/04/2015 | 24.37p | 24.37p | 23.75p | 23.75p | 536 |
17/04/2015 | 24.37p | 24.37p | 23.75p | 23.75p | 2218 |
16/04/2015 | 24.37p | 24.37p | 23.75p | 23.75p | 1120 |
15/04/2015 | 23.10p | 25.00p | 22.50p | 23.75p | 8217 |
14/04/2015 | 23.94p | 25.00p | 22.78p | 25.00p | 6167 |
13/04/2015 | 22.50p | 24.37p | 22.50p | 23.75p | 18087 |
10/04/2015 | 22.88p | 26.25p | 22.88p | 26.25p | 240 |
09/04/2015 | 22.94p | 26.88p | 22.94p | 26.25p | 6458 |
08/04/2015 | 29.03p | 26.88p | 26.88p | 26.88p | 0 |
07/04/2015 | 29.03p | 29.03p | 26.88p | 26.88p | 31 |
02/04/2015 | 29.37p | 29.37p | 26.88p | 26.88p | 994 |
01/04/2015 | 25.00p | 27.50p | 23.88p | 27.50p | 2120 |
31/03/2015 | 25.00p | 30.81p | 23.25p | 26.88p | 17337 |
30/03/2015 | 25.00p | 25.00p | 23.25p | 23.75p | 1913 |
27/03/2015 | 25.00p | 29.69p | 23.61p | 23.75p | 27339 |
26/03/2015 | 22.63p | 28.63p | 22.63p | 25.62p | 5200 |
25/03/2015 | 26.25p | 27.06p | 23.13p | 25.00p | 12963 |
24/03/2015 | 25.13p | 28.13p | 28.13p | 28.13p | 0 |
23/03/2015 | 25.13p | 29.37p | 25.00p | 28.13p | 338 |
20/03/2015 | 25.00p | 29.37p | 25.00p | 29.37p | 1 |
19/03/2015 | 25.13p | 29.37p | 29.37p | 29.37p | 0 |
18/03/2015 | 25.13p | 29.37p | 25.13p | 29.37p | 800 |
17/03/2015 | 25.00p | 29.37p | 25.00p | 29.37p | 24728 |
16/03/2015 | 26.25p | 26.25p | 25.62p | 25.62p | 3772 |
13/03/2015 | 23.75p | 26.25p | 23.75p | 26.25p | 2412 |
12/03/2015 | 23.88p | 26.25p | 23.88p | 26.25p | 4520 |
11/03/2015 | 27.44p | 27.44p | 26.25p | 26.25p | 4343 |
10/03/2015 | 26.00p | 26.25p | 25.00p | 26.25p | 0 |
09/03/2015 | 26.00p | 26.00p | 24.69p | 25.00p | 9361 |
06/03/2015 | 27.37p | 26.88p | 26.88p | 26.88p | 0 |
05/03/2015 | 27.37p | 27.37p | 26.88p | 26.88p | 2160 |
04/03/2015 | 25.00p | 26.88p | 26.88p | 26.88p | 0 |
03/03/2015 | 25.00p | 30.86p | 25.00p | 26.88p | 19792 |
02/03/2015 | 30.00p | 30.91p | 28.13p | 29.37p | 4200 |
27/02/2015 | 30.91p | 30.91p | 28.13p | 28.13p | 891 |
26/02/2015 | 30.63p | 30.91p | 26.25p | 29.37p | 8154 |
25/02/2015 | 25.69p | 30.91p | 25.69p | 29.37p | 401 |
24/02/2015 | 31.13p | 29.37p | 29.37p | 29.37p | 0 |
23/02/2015 | 31.13p | 31.13p | 25.75p | 29.37p | 304 |
20/02/2015 | 28.13p | 29.37p | 28.13p | 29.37p | 277 |
19/02/2015 | 26.25p | 31.13p | 25.13p | 29.37p | 7461 |
18/02/2015 | 28.75p | 35.31p | 28.75p | 29.37p | 30555 |
17/02/2015 | 28.75p | 31.53p | 28.75p | 29.37p | 6041 |
16/02/2015 | 25.62p | 28.51p | 25.62p | 27.50p | 22800 |
13/02/2015 | 25.13p | 32.50p | 25.13p | 28.13p | 9067 |
12/02/2015 | 26.88p | 31.25p | 26.88p | 26.88p | 1048 |
11/02/2015 | 32.78p | 32.78p | 26.25p | 31.25p | 640 |
10/02/2015 | 27.50p | 32.82p | 25.00p | 29.37p | 12277 |
09/02/2015 | 25.00p | 31.13p | 22.63p | 28.13p | 20184 |
06/02/2015 | 25.00p | 29.56p | 21.88p | 22.50p | 70102 |
05/02/2015 | 37.50p | 43.50p | 18.75p | 31.25p | 102670 |
04/02/2015 | 40.00p | 41.87p | 39.25p | 41.25p | 24693 |
03/02/2015 | 43.75p | 46.25p | 40.00p | 40.63p | 19875 |
02/02/2015 | 41.25p | 41.25p | 38.87p | 40.63p | 48515 |
30/01/2015 | 46.88p | 46.88p | 38.75p | 40.63p | 10290 |
29/01/2015 | 41.25p | 46.90p | 37.81p | 42.50p | 16781 |
28/01/2015 | 36.25p | 40.38p | 36.25p | 38.75p | 384 |
27/01/2015 | 37.63p | 39.38p | 37.63p | 39.38p | 1620 |
26/01/2015 | 37.50p | 40.63p | 33.94p | 39.38p | 44428 |
23/01/2015 | 37.65p | 40.50p | 37.65p | 39.38p | 7099 |
22/01/2015 | 37.88p | 40.63p | 37.65p | 40.63p | 7931 |
21/01/2015 | 37.50p | 40.63p | 37.50p | 40.63p | 7496 |
20/01/2015 | 43.75p | 43.75p | 39.38p | 40.63p | 4703 |
19/01/2015 | 41.38p | 43.75p | 40.63p | 43.75p | 0 |
16/01/2015 | 41.38p | 42.98p | 38.12p | 40.63p | 9537 |
15/01/2015 | 37.69p | 41.38p | 37.65p | 40.63p | 2651 |
14/01/2015 | 40.00p | 42.44p | 37.63p | 40.63p | 16707 |
13/01/2015 | 43.75p | 47.50p | 40.63p | 41.87p | 17842 |
12/01/2015 | 43.75p | 45.00p | 42.00p | 43.75p | 11519 |
09/01/2015 | 50.27p | 50.27p | 44.69p | 48.12p | 1541 |
08/01/2015 | 40.49p | 49.06p | 40.49p | 46.88p | 16993 |
07/01/2015 | 62.25p | 62.25p | 42.50p | 48.12p | 5818 |
06/01/2015 | 51.25p | 51.25p | 37.63p | 42.50p | 22265 |
05/01/2015 | 56.25p | 56.25p | 43.75p | 50.00p | 3856 |
02/01/2015 | 37.50p | 50.00p | 37.50p | 50.00p | 15631 |
31/12/2014 | 47.50p | 51.25p | 47.50p | 51.25p | 400 |
30/12/2014 | 43.88p | 47.81p | 40.94p | 45.00p | 11310 |
29/12/2014 | 56.25p | 56.25p | 45.63p | 50.00p | 162 |
24/12/2014 | 50.00p | 51.88p | 48.12p | 50.00p | 2083 |
23/12/2014 | 53.44p | 53.44p | 40.13p | 45.00p | 4301 |
22/12/2014 | 45.00p | 46.46p | 40.00p | 41.87p | 12419 |
19/12/2014 | 45.65p | 47.50p | 45.63p | 47.50p | 2378 |
18/12/2014 | 50.00p | 50.00p | 41.30p | 47.50p | 10843 |
17/12/2014 | 40.00p | 44.94p | 40.00p | 41.87p | 5787 |
16/12/2014 | 43.75p | 43.75p | 40.31p | 43.13p | 8214 |
15/12/2014 | 39.00p | 43.63p | 39.00p | 41.87p | 11334 |
12/12/2014 | 50.00p | 50.31p | 33.12p | 40.63p | 84217 |
11/12/2014 | 52.19p | 56.25p | 52.19p | 53.13p | 3740 |
10/12/2014 | 55.00p | 57.50p | 52.81p | 56.25p | 4816 |
09/12/2014 | 60.59p | 60.59p | 52.50p | 55.62p | 13967 |
08/12/2014 | 56.25p | 56.56p | 54.25p | 56.25p | 10602 |
05/12/2014 | 57.50p | 61.25p | 57.12p | 59.38p | 21936 |
04/12/2014 | 56.56p | 60.00p | 56.56p | 58.75p | 2361 |
03/12/2014 | 60.69p | 60.69p | 60.00p | 60.00p | 4000 |
02/12/2014 | 57.50p | 61.25p | 57.50p | 60.63p | 10003 |
01/12/2014 | 57.19p | 61.56p | 57.19p | 59.38p | 9960 |
28/11/2014 | 56.25p | 59.38p | 51.88p | 59.38p | 17200 |
27/11/2014 | 64.00p | 64.00p | 56.37p | 59.38p | 5372 |
26/11/2014 | 61.25p | 61.87p | 59.72p | 60.63p | 16481 |
25/11/2014 | 65.00p | 65.00p | 58.13p | 61.87p | 14872 |
24/11/2014 | 62.50p | 65.00p | 61.25p | 63.12p | 8809 |
21/11/2014 | 63.44p | 63.44p | 60.00p | 60.00p | 2373 |
*Close Price adjusted for both dividends and splits