Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2014 | 25.38p | 25.38p | 24.79p | 24.88p | 77756 |
29/01/2014 | 25.38p | 25.50p | 25.29p | 25.38p | 106441 |
28/01/2014 | 27.00p | 27.00p | 25.00p | 25.38p | 150645 |
27/01/2014 | 27.00p | 27.30p | 26.50p | 27.00p | 58194 |
24/01/2014 | 27.00p | 27.26p | 26.50p | 27.00p | 113273 |
23/01/2014 | 26.88p | 27.50p | 26.88p | 27.25p | 77006 |
22/01/2014 | 28.25p | 28.25p | 26.00p | 26.88p | 2574258 |
21/01/2014 | 28.25p | 28.30p | 27.50p | 28.25p | 395106 |
20/01/2014 | 26.75p | 28.50p | 26.50p | 28.25p | 684226 |
17/01/2014 | 26.25p | 26.75p | 26.00p | 26.75p | 289095 |
16/01/2014 | 23.88p | 26.40p | 23.75p | 26.25p | 420602 |
15/01/2014 | 23.75p | 23.75p | 23.38p | 23.75p | 129331 |
14/01/2014 | 23.75p | 23.75p | 23.50p | 23.75p | 55015 |
13/01/2014 | 23.75p | 23.75p | 23.50p | 23.75p | 182473 |
10/01/2014 | 23.75p | 23.75p | 23.71p | 23.75p | 24570 |
09/01/2014 | 23.88p | 23.88p | 23.30p | 23.75p | 120952 |
08/01/2014 | 23.88p | 23.94p | 23.81p | 23.88p | 53736 |
07/01/2014 | 23.88p | 23.94p | 23.75p | 23.88p | 149389 |
06/01/2014 | 23.75p | 24.48p | 23.70p | 23.88p | 877277 |
03/01/2014 | 20.87p | 23.85p | 20.87p | 23.75p | 751156 |
02/01/2014 | 20.63p | 21.00p | 20.55p | 20.87p | 299741 |
31/12/2013 | 20.63p | 20.73p | 20.50p | 20.63p | 138298 |
30/12/2013 | 19.25p | 20.50p | 19.00p | 20.50p | 734146 |
27/12/2013 | 19.00p | 19.45p | 18.75p | 19.13p | 132104 |
24/12/2013 | 19.00p | 19.10p | 18.55p | 19.00p | 65154 |
23/12/2013 | 19.00p | 19.40p | 18.50p | 19.00p | 87856 |
20/12/2013 | 19.00p | 19.00p | 18.50p | 19.00p | 63013 |
19/12/2013 | 19.13p | 19.13p | 18.50p | 19.00p | 55461 |
18/12/2013 | 19.13p | 19.13p | 18.75p | 19.13p | 25608 |
17/12/2013 | 19.75p | 19.90p | 18.08p | 19.13p | 194866 |
16/12/2013 | 20.00p | 20.15p | 19.75p | 19.75p | 385921 |
13/12/2013 | 19.25p | 19.95p | 19.25p | 19.88p | 417596 |
12/12/2013 | 18.38p | 19.50p | 18.25p | 19.25p | 213318 |
11/12/2013 | 18.38p | 18.50p | 18.26p | 18.38p | 202934 |
10/12/2013 | 18.38p | 18.45p | 18.30p | 18.38p | 73986 |
09/12/2013 | 18.25p | 18.50p | 18.15p | 18.38p | 211240 |
06/12/2013 | 18.25p | 18.47p | 18.06p | 18.25p | 69641 |
05/12/2013 | 18.38p | 18.40p | 18.00p | 18.25p | 86253 |
04/12/2013 | 18.25p | 18.50p | 18.00p | 18.38p | 732976 |
03/12/2013 | 18.75p | 18.78p | 17.68p | 18.25p | 304307 |
02/12/2013 | 18.50p | 18.85p | 18.45p | 18.75p | 346839 |
29/11/2013 | 17.50p | 18.50p | 17.00p | 18.50p | 225674 |
28/11/2013 | 16.75p | 17.80p | 16.75p | 17.50p | 119591 |
27/11/2013 | 16.13p | 17.00p | 15.75p | 16.75p | 968715 |
26/11/2013 | 15.75p | 16.25p | 15.75p | 16.00p | 507774 |
25/11/2013 | 15.00p | 16.20p | 14.65p | 15.75p | 744569 |
22/11/2013 | 14.50p | 15.40p | 14.50p | 15.00p | 65907 |
21/11/2013 | 14.50p | 14.95p | 13.50p | 14.50p | 118815 |
20/11/2013 | 14.50p | 14.80p | 13.50p | 14.50p | 78079 |
19/11/2013 | 14.50p | 14.80p | 14.50p | 14.50p | 3378 |
18/11/2013 | 14.50p | 14.80p | 13.60p | 14.50p | 13374 |
15/11/2013 | 14.50p | 14.80p | 14.50p | 14.50p | 13301 |
14/11/2013 | 14.00p | 14.50p | 14.00p | 14.50p | 52076 |
13/11/2013 | 14.00p | 14.00p | 13.99p | 14.00p | 626 |
12/11/2013 | 14.00p | 14.08p | 13.50p | 14.00p | 118363 |
11/11/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 29498 |
08/11/2013 | 14.00p | 14.10p | 13.50p | 14.00p | 57092 |
07/11/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 69027 |
06/11/2013 | 14.50p | 14.85p | 13.50p | 14.00p | 53032 |
05/11/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 138702 |
04/11/2013 | 14.50p | 14.60p | 14.00p | 14.50p | 90209 |
01/11/2013 | 14.50p | 14.89p | 14.50p | 14.50p | 46735 |
31/10/2013 | 14.50p | 14.90p | 14.10p | 14.50p | 0 |
30/10/2013 | 14.50p | 14.90p | 14.10p | 14.50p | 81000 |
29/10/2013 | 14.50p | 14.60p | 14.10p | 14.50p | 53424 |
28/10/2013 | 14.50p | 14.50p | 14.10p | 14.50p | 55417 |
25/10/2013 | 14.50p | 14.55p | 14.05p | 14.50p | 114397 |
24/10/2013 | 14.50p | 14.50p | 14.00p | 14.50p | 30351 |
23/10/2013 | 14.50p | 14.50p | 14.03p | 14.50p | 9761 |
22/10/2013 | 14.50p | 14.57p | 14.00p | 14.50p | 27745 |
21/10/2013 | 14.50p | 14.57p | 14.00p | 14.50p | 192770 |
18/10/2013 | 14.50p | 14.60p | 14.06p | 14.50p | 56754 |
17/10/2013 | 14.50p | 14.60p | 14.50p | 14.50p | 23549 |
16/10/2013 | 14.50p | 14.60p | 14.50p | 14.50p | 7500 |
15/10/2013 | 14.50p | 14.70p | 14.10p | 14.50p | 33921 |
14/10/2013 | 14.50p | 14.80p | 14.03p | 14.50p | 141934 |
11/10/2013 | 14.50p | 14.85p | 14.13p | 14.50p | 57006 |
10/10/2013 | 14.50p | 14.74p | 14.50p | 14.50p | 7425 |
09/10/2013 | 14.50p | 14.74p | 14.50p | 14.50p | 7902 |
08/10/2013 | 14.25p | 14.85p | 14.00p | 14.50p | 161097 |
07/10/2013 | 14.25p | 14.50p | 14.25p | 14.25p | 2083 |
04/10/2013 | 14.25p | 14.50p | 14.10p | 14.25p | 64972 |
03/10/2013 | 15.50p | 15.96p | 14.38p | 14.38p | 282478 |
02/10/2013 | 15.50p | 16.00p | 14.51p | 15.25p | 98275 |
01/10/2013 | 16.00p | 16.70p | 13.00p | 15.50p | 1084056 |
30/09/2013 | 15.50p | 16.90p | 15.00p | 16.00p | 194750 |
27/09/2013 | 15.50p | 16.20p | 14.50p | 15.50p | 158522 |
26/09/2013 | 14.00p | 16.20p | 14.00p | 16.00p | 250322 |
25/09/2013 | 14.00p | 14.00p | 13.85p | 14.00p | 0 |
24/09/2013 | 14.00p | 14.00p | 13.85p | 14.00p | 18103 |
23/09/2013 | 13.25p | 14.00p | 13.02p | 14.00p | 14000 |
20/09/2013 | 13.25p | 13.69p | 13.25p | 13.25p | 7184 |
19/09/2013 | 13.25p | 13.69p | 12.50p | 13.25p | 32184 |
18/09/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
17/09/2013 | 13.00p | 13.25p | 12.50p | 13.25p | 50000 |
16/09/2013 | 12.50p | 13.00p | 12.50p | 13.00p | 30000 |
13/09/2013 | 12.25p | 12.64p | 11.72p | 12.50p | 12000 |
12/09/2013 | 12.25p | 12.40p | 12.25p | 12.25p | 4012 |
11/09/2013 | 12.25p | 12.25p | 11.50p | 12.25p | 67347 |
10/09/2013 | 12.25p | 12.47p | 11.50p | 12.25p | 503894 |
09/09/2013 | 12.25p | 12.75p | 11.50p | 12.25p | 125821 |
06/09/2013 | 12.25p | 12.45p | 12.25p | 12.25p | 4279 |
05/09/2013 | 12.25p | 12.45p | 11.50p | 12.25p | 7476 |
04/09/2013 | 12.25p | 12.45p | 12.25p | 12.25p | 8032 |
03/09/2013 | 12.00p | 12.28p | 12.00p | 12.25p | 16108 |
02/09/2013 | 12.00p | 12.50p | 11.00p | 12.00p | 45059 |
30/08/2013 | 12.25p | 12.50p | 11.50p | 12.00p | 52000 |
29/08/2013 | 11.50p | 12.75p | 11.00p | 12.25p | 301591 |
28/08/2013 | 12.00p | 12.00p | 10.00p | 11.50p | 82228 |
27/08/2013 | 12.25p | 12.25p | 10.55p | 12.00p | 53182 |
23/08/2013 | 12.25p | 12.25p | 11.00p | 12.25p | 158333 |
22/08/2013 | 12.00p | 12.25p | 11.55p | 12.25p | 90000 |
21/08/2013 | 12.00p | 12.00p | 11.70p | 12.00p | 18291 |
20/08/2013 | 12.50p | 12.50p | 11.00p | 12.00p | 70317 |
19/08/2013 | 12.50p | 12.50p | 11.77p | 12.50p | 51693 |
16/08/2013 | 12.50p | 12.50p | 9.00p | 12.50p | 0 |
15/08/2013 | 12.50p | 12.50p | 9.00p | 12.50p | 8571429 |
14/08/2013 | 12.25p | 12.64p | 12.10p | 12.50p | 112621 |
13/08/2013 | 12.50p | 12.70p | 12.02p | 12.25p | 57650 |
12/08/2013 | 12.25p | 13.00p | 12.25p | 12.50p | 79300 |
09/08/2013 | 12.25p | 12.30p | 11.25p | 12.25p | 200 |
08/08/2013 | 12.25p | 12.30p | 11.25p | 12.25p | 10000 |
07/08/2013 | 12.00p | 12.30p | 11.25p | 12.25p | 140048 |
06/08/2013 | 12.00p | 12.20p | 12.00p | 12.00p | 5000 |
05/08/2013 | 12.00p | 12.20p | 11.20p | 12.00p | 88496 |
02/08/2013 | 12.00p | 12.20p | 12.00p | 12.00p | 4098 |
01/08/2013 | 12.00p | 12.20p | 11.00p | 12.00p | 16533 |
31/07/2013 | 12.25p | 12.25p | 11.25p | 12.00p | 45000 |
30/07/2013 | 12.25p | 12.25p | 12.25p | 12.25p | 20000 |
29/07/2013 | 12.50p | 12.50p | 12.00p | 12.25p | 55307 |
26/07/2013 | 12.50p | 12.75p | 12.00p | 12.50p | 0 |
25/07/2013 | 12.75p | 12.75p | 12.00p | 12.50p | 10000 |
24/07/2013 | 12.75p | 13.00p | 12.40p | 12.75p | 51961 |
23/07/2013 | 13.00p | 13.00p | 11.50p | 12.75p | 176020 |
22/07/2013 | 13.00p | 13.00p | 12.60p | 13.00p | 7802 |
19/07/2013 | 13.00p | 13.00p | 12.60p | 13.00p | 1000 |
18/07/2013 | 13.00p | 13.00p | 12.72p | 13.00p | 2315 |
17/07/2013 | 13.00p | 13.00p | 12.64p | 13.00p | 10000 |
16/07/2013 | 13.00p | 13.00p | 12.49p | 13.00p | 0 |
15/07/2013 | 13.00p | 13.00p | 12.49p | 13.00p | 0 |
12/07/2013 | 13.00p | 13.00p | 12.49p | 13.00p | 22089 |
11/07/2013 | 13.00p | 13.00p | 12.02p | 13.00p | 0 |
10/07/2013 | 13.00p | 13.00p | 12.02p | 13.00p | 0 |
09/07/2013 | 13.00p | 13.00p | 12.02p | 13.00p | 0 |
08/07/2013 | 13.00p | 13.00p | 12.02p | 13.00p | 0 |
05/07/2013 | 13.00p | 13.00p | 12.02p | 13.00p | 20333 |
04/07/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
03/07/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
02/07/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 14003 |
01/07/2013 | 13.00p | 13.25p | 12.00p | 13.00p | 0 |
28/06/2013 | 13.25p | 13.25p | 12.00p | 13.00p | 33745 |
27/06/2013 | 13.25p | 13.50p | 12.50p | 13.25p | 0 |
26/06/2013 | 13.25p | 13.50p | 12.50p | 13.25p | 19400 |
25/06/2013 | 13.50p | 13.50p | 12.50p | 13.50p | 25000 |
24/06/2013 | 13.50p | 13.50p | 12.50p | 13.50p | 29672 |
21/06/2013 | 13.50p | 13.50p | 12.50p | 13.50p | 75279 |
20/06/2013 | 13.50p | 13.50p | 12.90p | 13.50p | 0 |
19/06/2013 | 13.50p | 13.50p | 12.90p | 13.50p | 33814 |
18/06/2013 | 13.63p | 13.63p | 12.50p | 13.50p | 40000 |
17/06/2013 | 13.63p | 13.63p | 12.75p | 13.63p | 83384 |
14/06/2013 | 13.63p | 13.63p | 13.09p | 13.63p | 48596 |
13/06/2013 | 13.50p | 13.70p | 12.75p | 13.63p | 287159 |
12/06/2013 | 13.00p | 14.40p | 12.75p | 13.50p | 404379 |
*Close Price adjusted for both dividends and splits