Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/10/2015 | 6.25p | 6.37p | 6.00p | 6.25p | 561930 |
01/10/2015 | 6.25p | 6.25p | 6.00p | 6.25p | 445000 |
30/09/2015 | 6.25p | 6.50p | 6.00p | 6.25p | 2841468 |
29/09/2015 | 7.00p | 7.00p | 5.75p | 6.13p | 1611517 |
28/09/2015 | 6.88p | 7.00p | 6.75p | 6.88p | 252766 |
25/09/2015 | 7.13p | 7.13p | 6.63p | 6.88p | 1027292 |
24/09/2015 | 7.13p | 7.18p | 7.00p | 7.13p | 33500 |
23/09/2015 | 7.38p | 7.38p | 7.00p | 7.13p | 213435 |
22/09/2015 | 7.50p | 7.75p | 7.00p | 7.38p | 2018759 |
21/09/2015 | 7.50p | 7.75p | 7.25p | 7.50p | 1702000 |
18/09/2015 | 7.50p | 7.50p | 7.25p | 7.50p | 137400 |
17/09/2015 | 7.75p | 8.00p | 7.25p | 7.50p | 746410 |
16/09/2015 | 7.50p | 7.81p | 7.00p | 7.75p | 2350566 |
15/09/2015 | 7.88p | 7.88p | 7.25p | 7.50p | 254037 |
14/09/2015 | 8.13p | 8.13p | 7.52p | 7.88p | 681042 |
11/09/2015 | 7.00p | 8.24p | 6.81p | 8.00p | 1736498 |
10/09/2015 | 7.00p | 7.13p | 6.85p | 7.00p | 561687 |
09/09/2015 | 7.00p | 7.12p | 7.00p | 7.00p | 188100 |
08/09/2015 | 7.00p | 7.25p | 6.83p | 7.00p | 4571675 |
07/09/2015 | 6.88p | 7.08p | 6.88p | 7.00p | 167830 |
04/09/2015 | 6.75p | 6.94p | 6.31p | 6.88p | 426054 |
03/09/2015 | 6.63p | 7.25p | 6.25p | 6.75p | 1745979 |
02/09/2015 | 6.88p | 6.88p | 6.50p | 6.63p | 81842 |
01/09/2015 | 6.88p | 7.25p | 6.50p | 6.88p | 678792 |
28/08/2015 | 7.00p | 7.00p | 6.50p | 6.88p | 160130 |
27/08/2015 | 7.00p | 7.00p | 6.77p | 7.00p | 144855 |
26/08/2015 | 7.00p | 7.25p | 6.80p | 7.00p | 1451167 |
25/08/2015 | 7.00p | 7.25p | 6.80p | 7.00p | 1601571 |
24/08/2015 | 7.13p | 7.25p | 7.00p | 7.00p | 405074 |
21/08/2015 | 7.13p | 7.25p | 7.00p | 7.13p | 672292 |
20/08/2015 | 7.13p | 7.25p | 7.02p | 7.13p | 2322183 |
19/08/2015 | 7.63p | 7.63p | 7.00p | 7.13p | 484066 |
18/08/2015 | 7.88p | 7.88p | 7.26p | 7.63p | 205189 |
17/08/2015 | 7.88p | 7.88p | 7.55p | 7.88p | 7550 |
14/08/2015 | 8.00p | 8.00p | 7.55p | 7.88p | 1621672 |
13/08/2015 | 7.88p | 8.00p | 7.75p | 8.00p | 578852 |
12/08/2015 | 7.75p | 8.13p | 7.56p | 7.88p | 3031339 |
11/08/2015 | 7.88p | 7.88p | 7.52p | 7.75p | 536465 |
10/08/2015 | 7.88p | 8.00p | 7.75p | 7.88p | 861316 |
07/08/2015 | 7.88p | 7.88p | 7.75p | 7.88p | 1147269 |
06/08/2015 | 8.13p | 8.13p | 7.75p | 7.88p | 844101 |
05/08/2015 | 8.13p | 8.50p | 7.77p | 8.13p | 981508 |
04/08/2015 | 7.50p | 7.75p | 7.47p | 7.63p | 573290 |
03/08/2015 | 7.75p | 8.00p | 7.10p | 7.50p | 1348931 |
31/07/2015 | 7.63p | 8.00p | 7.25p | 7.75p | 965009 |
30/07/2015 | 7.25p | 7.50p | 6.76p | 7.25p | 2004666 |
29/07/2015 | 7.38p | 7.50p | 7.00p | 7.25p | 1502754 |
28/07/2015 | 7.38p | 7.75p | 7.00p | 7.38p | 543660 |
27/07/2015 | 7.38p | 7.38p | 6.75p | 7.38p | 305916 |
24/07/2015 | 7.50p | 7.50p | 7.02p | 7.38p | 182051 |
23/07/2015 | 7.75p | 8.00p | 7.00p | 7.50p | 2135000 |
22/07/2015 | 7.88p | 8.00p | 7.50p | 7.75p | 1181862 |
21/07/2015 | 8.00p | 8.00p | 7.50p | 7.88p | 186243 |
20/07/2015 | 8.00p | 8.00p | 7.75p | 8.00p | 40000 |
17/07/2015 | 8.00p | 8.25p | 7.75p | 8.00p | 1733422 |
16/07/2015 | 8.00p | 8.00p | 7.75p | 8.00p | 150000 |
15/07/2015 | 8.00p | 8.25p | 7.75p | 8.00p | 910147 |
14/07/2015 | 8.00p | 8.00p | 7.75p | 8.00p | 198629 |
13/07/2015 | 8.13p | 8.25p | 7.75p | 8.00p | 2272183 |
10/07/2015 | 7.75p | 8.22p | 7.50p | 8.13p | 1218154 |
09/07/2015 | 7.38p | 7.75p | 7.25p | 7.75p | 1325408 |
08/07/2015 | 7.75p | 8.00p | 7.25p | 7.38p | 2231436 |
07/07/2015 | 8.13p | 8.13p | 7.50p | 7.63p | 1153692 |
06/07/2015 | 8.50p | 8.50p | 7.75p | 8.13p | 1213740 |
03/07/2015 | 8.13p | 8.75p | 8.02p | 8.50p | 1286501 |
02/07/2015 | 7.63p | 8.25p | 7.28p | 8.00p | 2132331 |
01/07/2015 | 7.75p | 8.00p | 7.00p | 7.50p | 1785890 |
30/06/2015 | 8.75p | 8.75p | 7.50p | 7.75p | 3253284 |
29/06/2015 | 8.88p | 8.88p | 8.50p | 8.88p | 83708 |
26/06/2015 | 7.75p | 9.25p | 7.75p | 8.88p | 2269644 |
25/06/2015 | 7.88p | 7.88p | 7.75p | 7.75p | 176000 |
24/06/2015 | 8.00p | 8.00p | 7.50p | 7.88p | 174213 |
23/06/2015 | 7.88p | 8.15p | 7.79p | 8.00p | 1029650 |
22/06/2015 | 8.50p | 8.50p | 7.81p | 7.88p | 1397157 |
19/06/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 92489 |
18/06/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 391547 |
17/06/2015 | 8.25p | 8.75p | 8.00p | 8.50p | 956548 |
16/06/2015 | 8.25p | 8.31p | 7.81p | 8.25p | 1178826 |
15/06/2015 | 8.75p | 9.25p | 8.05p | 8.25p | 2372993 |
12/06/2015 | 8.63p | 9.00p | 8.00p | 8.38p | 2745265 |
11/06/2015 | 8.75p | 8.75p | 8.25p | 8.63p | 414612 |
10/06/2015 | 8.75p | 9.00p | 8.35p | 8.75p | 375329 |
09/06/2015 | 8.75p | 9.00p | 8.50p | 8.75p | 1294853 |
08/06/2015 | 8.75p | 9.00p | 8.50p | 8.75p | 1559927 |
05/06/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 181708 |
04/06/2015 | 8.75p | 8.75p | 8.57p | 8.75p | 52984 |
03/06/2015 | 8.63p | 8.75p | 8.50p | 8.75p | 1934934 |
02/06/2015 | 8.63p | 9.00p | 8.26p | 8.63p | 1927531 |
01/06/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 643107 |
29/05/2015 | 8.63p | 9.00p | 8.25p | 8.63p | 1086421 |
28/05/2015 | 8.63p | 9.00p | 8.25p | 8.63p | 820790 |
27/05/2015 | 9.00p | 10.00p | 8.00p | 8.63p | 3948588 |
26/05/2015 | 9.13p | 9.13p | 8.65p | 9.00p | 707371 |
22/05/2015 | 9.75p | 9.75p | 8.85p | 9.13p | 766017 |
21/05/2015 | 9.38p | 10.00p | 8.75p | 9.75p | 1643440 |
20/05/2015 | 9.38p | 9.38p | 8.75p | 9.38p | 27175 |
19/05/2015 | 9.38p | 9.38p | 8.70p | 9.38p | 684743 |
18/05/2015 | 9.25p | 9.38p | 8.75p | 9.38p | 337139 |
15/05/2015 | 10.13p | 10.13p | 9.00p | 9.25p | 1887547 |
14/05/2015 | 8.75p | 10.25p | 8.00p | 10.13p | 18347256 |
13/05/2015 | 8.75p | 8.84p | 8.50p | 8.75p | 519384 |
12/05/2015 | 8.63p | 8.88p | 8.50p | 8.75p | 1265713 |
11/05/2015 | 8.63p | 8.75p | 8.38p | 8.63p | 307634 |
08/05/2015 | 8.88p | 8.88p | 8.50p | 8.63p | 313177 |
07/05/2015 | 9.13p | 9.50p | 8.75p | 9.13p | 2811928 |
06/05/2015 | 9.13p | 9.50p | 8.75p | 9.13p | 1040779 |
05/05/2015 | 9.13p | 9.13p | 8.75p | 9.13p | 697581 |
01/05/2015 | 8.88p | 9.13p | 8.75p | 9.13p | 5648755 |
30/04/2015 | 8.88p | 8.88p | 8.75p | 8.88p | 59516 |
29/04/2015 | 8.88p | 9.00p | 8.61p | 8.88p | 2330411 |
28/04/2015 | 9.25p | 9.25p | 8.31p | 8.88p | 2508244 |
27/04/2015 | 9.13p | 9.25p | 8.81p | 9.25p | 369369 |
24/04/2015 | 9.63p | 9.63p | 8.75p | 9.13p | 2714927 |
23/04/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 126382 |
22/04/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 79311 |
21/04/2015 | 9.63p | 9.75p | 9.50p | 9.63p | 1443884 |
20/04/2015 | 9.88p | 10.00p | 9.00p | 9.63p | 1051855 |
17/04/2015 | 9.88p | 10.25p | 9.38p | 9.88p | 1422761 |
16/04/2015 | 9.88p | 10.25p | 9.50p | 9.88p | 2161502 |
15/04/2015 | 9.63p | 10.25p | 9.50p | 9.88p | 2750555 |
14/04/2015 | 9.63p | 9.75p | 9.50p | 9.63p | 1785158 |
13/04/2015 | 10.13p | 10.13p | 9.50p | 9.63p | 789004 |
10/04/2015 | 9.50p | 10.50p | 9.35p | 10.13p | 2560704 |
09/04/2015 | 9.50p | 9.75p | 9.30p | 9.50p | 1424267 |
08/04/2015 | 9.88p | 9.88p | 9.00p | 9.50p | 1156860 |
07/04/2015 | 9.88p | 10.25p | 9.50p | 9.88p | 365852 |
02/04/2015 | 9.88p | 10.00p | 9.25p | 9.75p | 1259887 |
01/04/2015 | 9.63p | 10.00p | 9.25p | 9.88p | 3224383 |
31/03/2015 | 10.13p | 10.13p | 9.25p | 9.63p | 1313142 |
30/03/2015 | 10.25p | 10.25p | 9.13p | 10.13p | 2171819 |
27/03/2015 | 10.50p | 10.60p | 10.00p | 10.25p | 2004141 |
26/03/2015 | 10.13p | 10.38p | 9.75p | 10.38p | 5057857 |
25/03/2015 | 9.00p | 10.25p | 8.75p | 10.13p | 3460005 |
24/03/2015 | 9.38p | 9.38p | 8.76p | 9.00p | 3016059 |
23/03/2015 | 9.50p | 9.75p | 9.25p | 9.38p | 1057807 |
20/03/2015 | 9.50p | 9.50p | 9.25p | 9.50p | 200085 |
19/03/2015 | 9.50p | 9.50p | 9.25p | 9.50p | 238190 |
18/03/2015 | 9.38p | 9.55p | 9.00p | 9.50p | 841518 |
17/03/2015 | 10.00p | 10.00p | 9.25p | 9.38p | 595567 |
16/03/2015 | 10.13p | 10.13p | 9.75p | 10.00p | 1337890 |
13/03/2015 | 10.13p | 10.25p | 9.75p | 10.25p | 175558 |
12/03/2015 | 11.25p | 11.25p | 9.50p | 10.13p | 2144660 |
11/03/2015 | 10.63p | 10.63p | 10.50p | 10.63p | 405148 |
10/03/2015 | 11.13p | 11.13p | 10.38p | 10.63p | 2560224 |
09/03/2015 | 11.25p | 11.25p | 9.90p | 11.00p | 5547487 |
06/03/2015 | 11.50p | 11.75p | 10.91p | 11.25p | 3989772 |
05/03/2015 | 11.38p | 12.29p | 10.85p | 11.50p | 3774016 |
04/03/2015 | 11.00p | 12.25p | 10.51p | 11.38p | 5184334 |
03/03/2015 | 8.63p | 10.85p | 8.50p | 10.75p | 10925478 |
02/03/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 2230327 |
27/02/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 2362074 |
26/02/2015 | 9.38p | 9.38p | 8.25p | 8.63p | 2558966 |
25/02/2015 | 9.38p | 9.38p | 9.25p | 9.38p | 615818 |
24/02/2015 | 9.38p | 9.40p | 9.25p | 9.38p | 1708631 |
23/02/2015 | 9.38p | 9.43p | 9.25p | 9.38p | 700876 |
20/02/2015 | 9.50p | 9.50p | 9.25p | 9.38p | 2146034 |
19/02/2015 | 9.38p | 9.75p | 9.25p | 9.50p | 2413809 |
18/02/2015 | 9.38p | 9.38p | 9.25p | 9.38p | 1097699 |
17/02/2015 | 9.38p | 9.50p | 9.28p | 9.38p | 1422185 |
16/02/2015 | 9.63p | 9.63p | 9.25p | 9.38p | 872357 |
13/02/2015 | 9.63p | 9.63p | 9.25p | 9.63p | 6183 |
12/02/2015 | 9.75p | 9.75p | 9.25p | 9.63p | 126655 |
11/02/2015 | 10.00p | 10.00p | 9.34p | 9.75p | 335000 |
10/02/2015 | 10.13p | 10.40p | 9.75p | 10.00p | 1258635 |
09/02/2015 | 9.63p | 10.13p | 9.52p | 10.13p | 669763 |
06/02/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 1300000 |
05/02/2015 | 9.75p | 9.75p | 9.50p | 9.63p | 275000 |
04/02/2015 | 9.63p | 10.00p | 9.60p | 9.75p | 367201 |
03/02/2015 | 9.63p | 9.63p | 9.44p | 9.63p | 520000 |
02/02/2015 | 9.63p | 9.63p | 9.25p | 9.63p | 335954 |
30/01/2015 | 9.50p | 9.63p | 9.25p | 9.63p | 493362 |
29/01/2015 | 11.38p | 11.38p | 9.25p | 9.38p | 1459660 |
28/01/2015 | 9.88p | 11.00p | 9.88p | 10.63p | 356637 |
27/01/2015 | 10.00p | 10.00p | 9.42p | 9.88p | 316268 |
26/01/2015 | 10.13p | 10.13p | 9.75p | 9.88p | 186728 |
23/01/2015 | 11.38p | 11.38p | 9.75p | 10.13p | 1542426 |
22/01/2015 | 11.38p | 11.43p | 11.25p | 11.38p | 662884 |
21/01/2015 | 11.88p | 12.00p | 11.25p | 11.38p | 1890154 |
20/01/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 335000 |
19/01/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 262082 |
16/01/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 696896 |
15/01/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 283830 |
14/01/2015 | 11.88p | 11.95p | 11.75p | 11.88p | 760186 |
13/01/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 102000 |
12/01/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 151663 |
09/01/2015 | 11.88p | 12.00p | 11.75p | 11.88p | 1523470 |
08/01/2015 | 12.00p | 12.08p | 11.75p | 11.88p | 2144385 |
07/01/2015 | 12.00p | 12.25p | 11.75p | 12.00p | 309695 |
06/01/2015 | 12.00p | 12.25p | 11.25p | 12.00p | 315720 |
05/01/2015 | 12.00p | 12.00p | 11.75p | 12.00p | 86090 |
02/01/2015 | 12.00p | 12.10p | 11.75p | 12.00p | 1157154 |
31/12/2014 | 11.75p | 12.00p | 11.50p | 11.88p | 1413915 |
30/12/2014 | 11.75p | 11.75p | 11.50p | 11.75p | 121539 |
29/12/2014 | 12.38p | 12.38p | 11.50p | 11.75p | 784546 |
24/12/2014 | 12.38p | 12.38p | 12.00p | 12.38p | 40271 |
23/12/2014 | 12.38p | 12.60p | 12.00p | 12.38p | 261087 |
22/12/2014 | 12.38p | 12.60p | 12.00p | 12.38p | 664368 |
19/12/2014 | 12.38p | 12.60p | 12.00p | 12.50p | 766116 |
18/12/2014 | 12.13p | 12.15p | 12.00p | 12.13p | 221054 |
17/12/2014 | 12.13p | 12.15p | 12.00p | 12.13p | 264604 |
*Close Price adjusted for both dividends and splits