Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/05/2013 | 7.50p | 7.63p | 6.75p | 6.88p | 1763298 |
20/05/2013 | 6.63p | 7.50p | 6.54p | 7.13p | 2538787 |
17/05/2013 | 6.50p | 6.75p | 6.50p | 6.63p | 267418 |
16/05/2013 | 6.50p | 6.75p | 6.50p | 6.50p | 120849 |
15/05/2013 | 6.63p | 6.67p | 6.30p | 6.50p | 311062 |
14/05/2013 | 6.88p | 6.88p | 6.50p | 6.63p | 722480 |
13/05/2013 | 7.00p | 7.00p | 6.75p | 6.88p | 710645 |
10/05/2013 | 6.88p | 7.09p | 6.65p | 7.00p | 2549974 |
09/05/2013 | 7.13p | 7.21p | 6.75p | 6.88p | 1090154 |
08/05/2013 | 6.38p | 7.29p | 6.38p | 7.13p | 1395602 |
07/05/2013 | 6.38p | 6.58p | 6.35p | 6.38p | 321599 |
03/05/2013 | 6.63p | 6.75p | 6.25p | 6.38p | 464551 |
02/05/2013 | 6.88p | 7.00p | 6.60p | 6.63p | 640494 |
01/05/2013 | 7.13p | 7.13p | 6.75p | 6.88p | 570592 |
30/04/2013 | 7.25p | 7.30p | 7.00p | 7.13p | 490125 |
29/04/2013 | 6.88p | 7.25p | 6.88p | 7.25p | 1343696 |
26/04/2013 | 7.00p | 7.05p | 6.85p | 6.88p | 113635 |
25/04/2013 | 6.88p | 7.15p | 6.80p | 7.00p | 787779 |
24/04/2013 | 7.13p | 7.13p | 6.50p | 6.88p | 2893069 |
23/04/2013 | 7.38p | 7.38p | 6.86p | 7.13p | 1386697 |
22/04/2013 | 7.88p | 8.50p | 7.25p | 7.38p | 4366015 |
19/04/2013 | 7.50p | 7.74p | 7.16p | 7.38p | 387178 |
18/04/2013 | 7.63p | 7.74p | 7.33p | 7.38p | 662835 |
17/04/2013 | 7.25p | 8.00p | 7.22p | 7.63p | 1085695 |
16/04/2013 | 7.13p | 7.50p | 6.78p | 7.25p | 1633784 |
15/04/2013 | 7.13p | 7.24p | 7.00p | 7.13p | 535275 |
12/04/2013 | 7.25p | 7.50p | 7.05p | 7.13p | 1715714 |
11/04/2013 | 7.38p | 7.40p | 7.10p | 7.25p | 936354 |
10/04/2013 | 7.63p | 7.65p | 7.15p | 7.38p | 1051046 |
09/04/2013 | 7.38p | 8.10p | 7.07p | 7.63p | 2411850 |
08/04/2013 | 7.00p | 7.50p | 6.80p | 7.38p | 1779045 |
05/04/2013 | 7.38p | 7.39p | 6.81p | 7.00p | 2933961 |
04/04/2013 | 7.38p | 7.65p | 7.26p | 7.38p | 2323975 |
03/04/2013 | 8.75p | 8.90p | 7.00p | 7.38p | 5829736 |
02/04/2013 | 8.13p | 8.28p | 7.55p | 7.75p | 6281810 |
28/03/2013 | 7.63p | 8.85p | 7.50p | 8.13p | 11354188 |
27/03/2013 | 7.00p | 7.75p | 6.75p | 7.63p | 20701204 |
26/03/2013 | 7.38p | 7.38p | 6.58p | 7.00p | 35857132 |
25/03/2013 | 7.63p | 8.00p | 7.10p | 7.38p | 6818910 |
22/03/2013 | 7.63p | 8.25p | 7.25p | 7.63p | 35671840 |
21/03/2013 | 7.75p | 8.77p | 6.82p | 7.38p | 7990418 |
20/03/2013 | 9.13p | 9.13p | 7.88p | 7.88p | 1542887 |
19/03/2013 | 9.13p | 9.25p | 9.00p | 9.13p | 1326324 |
18/03/2013 | 9.13p | 9.13p | 9.00p | 9.13p | 224260 |
15/03/2013 | 9.13p | 9.13p | 9.00p | 9.13p | 72260 |
14/03/2013 | 9.25p | 9.25p | 9.00p | 9.13p | 1719233 |
13/03/2013 | 13.12p | 13.12p | 9.00p | 9.25p | 3326988 |
12/03/2013 | 13.63p | 13.63p | 13.00p | 13.12p | 137000 |
11/03/2013 | 13.63p | 13.63p | 13.63p | 13.63p | 1000 |
08/03/2013 | 14.13p | 14.50p | 13.60p | 13.63p | 1186000 |
07/03/2013 | 14.25p | 14.70p | 14.00p | 14.13p | 113552 |
06/03/2013 | 14.62p | 14.62p | 13.25p | 14.25p | 141003 |
05/03/2013 | 14.75p | 15.50p | 14.00p | 14.62p | 210000 |
04/03/2013 | 14.75p | 15.50p | 14.00p | 14.75p | 0 |
01/03/2013 | 14.75p | 15.50p | 14.00p | 14.75p | 0 |
28/02/2013 | 14.75p | 15.50p | 14.00p | 14.75p | 40645 |
27/02/2013 | 14.75p | 15.50p | 14.75p | 14.75p | 170000 |
26/02/2013 | 15.50p | 16.00p | 13.69p | 15.00p | 442856 |
25/02/2013 | 15.50p | 15.70p | 15.00p | 15.50p | 57934 |
22/02/2013 | 15.25p | 15.61p | 15.25p | 15.50p | 42699 |
21/02/2013 | 14.75p | 15.50p | 13.00p | 15.25p | 502740 |
20/02/2013 | 16.50p | 16.50p | 14.00p | 14.75p | 151675 |
19/02/2013 | 16.50p | 16.50p | 13.00p | 16.50p | 115000 |
18/02/2013 | 16.50p | 16.94p | 16.50p | 16.50p | 0 |
15/02/2013 | 16.50p | 16.94p | 16.50p | 16.50p | 25227 |
14/02/2013 | 16.50p | 16.80p | 16.50p | 16.50p | 0 |
13/02/2013 | 16.50p | 16.80p | 16.50p | 16.50p | 14390 |
12/02/2013 | 16.50p | 17.00p | 16.50p | 16.50p | 1120000 |
11/02/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 3786 |
08/02/2013 | 16.75p | 16.75p | 16.50p | 16.50p | 20000 |
07/02/2013 | 17.00p | 17.20p | 16.50p | 16.75p | 1058040 |
06/02/2013 | 16.75p | 17.00p | 16.50p | 17.00p | 3382860 |
05/02/2013 | 17.00p | 17.14p | 16.50p | 16.75p | 0 |
04/02/2013 | 17.00p | 17.14p | 16.50p | 17.00p | 0 |
01/02/2013 | 17.00p | 17.14p | 16.50p | 17.00p | 35514 |
31/01/2013 | 16.88p | 17.50p | 16.88p | 17.00p | 240200 |
30/01/2013 | 16.88p | 17.00p | 16.88p | 16.88p | 0 |
29/01/2013 | 16.88p | 17.00p | 16.88p | 16.88p | 15000 |
28/01/2013 | 17.00p | 17.50p | 16.00p | 16.88p | 556450 |
25/01/2013 | 17.00p | 17.00p | 16.00p | 17.00p | 40000 |
24/01/2013 | 17.00p | 17.50p | 17.00p | 17.00p | 39216 |
23/01/2013 | 17.00p | 17.50p | 16.50p | 17.00p | 100710 |
22/01/2013 | 17.00p | 17.50p | 17.00p | 17.00p | 620582 |
21/01/2013 | 17.00p | 18.00p | 16.00p | 17.00p | 216017 |
18/01/2013 | 17.00p | 17.00p | 17.00p | 17.00p | 166 |
17/01/2013 | 17.00p | 18.00p | 16.00p | 17.00p | 997011 |
16/01/2013 | 17.50p | 17.50p | 17.00p | 17.00p | 23500 |
15/01/2013 | 17.50p | 18.00p | 17.00p | 17.50p | 0 |
14/01/2013 | 17.50p | 18.00p | 17.00p | 17.50p | 333500 |
11/01/2013 | 17.50p | 17.50p | 17.50p | 17.50p | 29571 |
10/01/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 54000 |
09/01/2013 | 18.00p | 18.00p | 17.00p | 17.50p | 122500 |
08/01/2013 | 18.00p | 18.00p | 17.80p | 18.00p | 16853 |
07/01/2013 | 18.00p | 19.00p | 17.80p | 18.00p | 270000 |
04/01/2013 | 18.00p | 18.50p | 17.49p | 18.00p | 0 |
03/01/2013 | 18.50p | 18.50p | 17.49p | 18.00p | 121337 |
02/01/2013 | 17.50p | 18.50p | 17.50p | 18.50p | 677000 |
31/12/2012 | 17.50p | 17.50p | 17.50p | 17.50p | 4500 |
28/12/2012 | 17.50p | 18.00p | 17.50p | 17.50p | 134500 |
27/12/2012 | 17.63p | 18.00p | 17.50p | 17.50p | 2000000 |
24/12/2012 | 17.63p | 17.63p | 17.00p | 17.63p | 20000 |
21/12/2012 | 17.63p | 18.25p | 17.00p | 17.63p | 83300 |
20/12/2012 | 17.75p | 17.75p | 17.00p | 17.63p | 29000 |
19/12/2012 | 18.00p | 18.50p | 17.00p | 18.00p | 854928 |
18/12/2012 | 18.00p | 18.25p | 18.00p | 18.00p | 0 |
17/12/2012 | 18.25p | 18.25p | 18.00p | 18.00p | 7165 |
14/12/2012 | 18.25p | 18.25p | 18.00p | 18.25p | 8937 |
13/12/2012 | 18.25p | 18.50p | 18.00p | 18.25p | 181594 |
12/12/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 140000 |
11/12/2012 | 18.25p | 18.50p | 18.00p | 18.25p | 0 |
10/12/2012 | 18.25p | 18.50p | 18.00p | 18.25p | 28668 |
07/12/2012 | 18.50p | 18.50p | 18.00p | 18.25p | 241500 |
06/12/2012 | 19.63p | 19.63p | 18.00p | 18.50p | 138276 |
05/12/2012 | 19.63p | 20.10p | 19.00p | 19.50p | 2783986 |
04/12/2012 | 19.25p | 19.25p | 19.00p | 19.25p | 2000 |
03/12/2012 | 19.88p | 20.25p | 18.50p | 19.25p | 109000 |
30/11/2012 | 19.50p | 20.00p | 19.41p | 19.88p | 4285408 |
29/11/2012 | 21.38p | 21.38p | 19.02p | 19.50p | 117080 |
28/11/2012 | 21.50p | 21.50p | 21.00p | 21.38p | 152280 |
27/11/2012 | 21.50p | 22.00p | 21.00p | 21.50p | 134714 |
26/11/2012 | 21.50p | 21.50p | 21.01p | 21.50p | 42000 |
23/11/2012 | 21.50p | 22.00p | 21.00p | 21.50p | 725000 |
22/11/2012 | 21.50p | 21.50p | 21.00p | 21.50p | 25000 |
21/11/2012 | 21.50p | 21.50p | 21.00p | 21.50p | 75000 |
20/11/2012 | 22.00p | 23.00p | 21.13p | 21.50p | 730000 |
19/11/2012 | 23.38p | 23.38p | 21.00p | 22.00p | 357184 |
16/11/2012 | 23.38p | 23.50p | 23.38p | 23.38p | 202000 |
15/11/2012 | 23.38p | 24.00p | 23.38p | 23.38p | 295000 |
14/11/2012 | 23.38p | 23.38p | 22.75p | 23.38p | 105607 |
13/11/2012 | 23.38p | 24.00p | 22.95p | 23.38p | 870000 |
12/11/2012 | 23.38p | 23.81p | 22.81p | 23.38p | 40000 |
09/11/2012 | 23.00p | 23.38p | 22.75p | 23.38p | 163000 |
08/11/2012 | 22.75p | 23.50p | 21.06p | 23.00p | 0 |
07/11/2012 | 22.75p | 23.50p | 21.06p | 22.75p | 0 |
06/11/2012 | 22.75p | 23.50p | 21.06p | 22.75p | 0 |
05/11/2012 | 22.75p | 23.50p | 21.06p | 22.75p | 109440 |
02/11/2012 | 23.00p | 23.00p | 22.23p | 22.75p | 10659 |
01/11/2012 | 23.25p | 23.25p | 22.53p | 23.00p | 37004 |
31/10/2012 | 23.25p | 24.00p | 23.00p | 23.25p | 65000 |
30/10/2012 | 23.25p | 24.00p | 23.00p | 23.25p | 430000 |
29/10/2012 | 23.50p | 23.50p | 22.53p | 23.25p | 108983 |
26/10/2012 | 24.00p | 24.00p | 23.25p | 23.75p | 50000 |
25/10/2012 | 24.00p | 24.50p | 23.00p | 24.00p | 433000 |
24/10/2012 | 23.75p | 24.00p | 23.00p | 24.00p | 425000 |
23/10/2012 | 23.75p | 24.00p | 23.35p | 23.75p | 0 |
22/10/2012 | 24.00p | 24.00p | 23.35p | 23.75p | 30000 |
19/10/2012 | 23.75p | 23.75p | 23.32p | 23.75p | 25000 |
18/10/2012 | 23.75p | 24.50p | 23.32p | 23.75p | 144400 |
17/10/2012 | 23.25p | 24.50p | 23.25p | 23.75p | 341000 |
16/10/2012 | 23.38p | 23.75p | 22.50p | 23.25p | 1229168 |
15/10/2012 | 22.75p | 23.70p | 22.50p | 23.38p | 363500 |
12/10/2012 | 23.25p | 23.25p | 21.50p | 22.00p | 128675 |
11/10/2012 | 24.12p | 24.12p | 23.25p | 23.25p | 13063 |
10/10/2012 | 24.12p | 24.12p | 23.75p | 24.12p | 38228 |
09/10/2012 | 24.25p | 24.50p | 23.00p | 24.12p | 893792 |
08/10/2012 | 22.00p | 24.86p | 22.00p | 24.25p | 130600 |
05/10/2012 | 21.75p | 22.42p | 21.75p | 22.25p | 1010144 |
04/10/2012 | 21.75p | 22.00p | 21.00p | 21.75p | 1420000 |
03/10/2012 | 21.75p | 21.75p | 21.50p | 21.75p | 34000 |
02/10/2012 | 21.75p | 21.92p | 21.50p | 21.75p | 1400955 |
01/10/2012 | 20.75p | 21.80p | 20.75p | 21.75p | 1838698 |
28/09/2012 | 20.75p | 21.00p | 20.70p | 21.00p | 600100 |
27/09/2012 | 19.63p | 21.70p | 19.25p | 21.00p | 1977129 |
26/09/2012 | 19.00p | 19.63p | 19.00p | 19.63p | 50000 |
25/09/2012 | 19.75p | 19.75p | 19.25p | 19.63p | 804270 |
24/09/2012 | 19.75p | 19.75p | 19.00p | 19.75p | 90100 |
21/09/2012 | 18.13p | 20.00p | 18.00p | 19.75p | 1085367 |
20/09/2012 | 18.38p | 18.38p | 18.08p | 18.13p | 87730 |
19/09/2012 | 19.13p | 19.13p | 18.05p | 18.38p | 515098 |
18/09/2012 | 17.75p | 20.75p | 17.75p | 19.37p | 1569387 |
17/09/2012 | 15.13p | 18.00p | 15.00p | 17.63p | 1500729 |
14/09/2012 | 15.13p | 15.13p | 14.50p | 15.13p | 2000 |
13/09/2012 | 15.75p | 15.75p | 14.50p | 15.13p | 148453 |
12/09/2012 | 16.13p | 16.50p | 15.50p | 15.75p | 151647 |
11/09/2012 | 16.25p | 17.00p | 15.50p | 16.13p | 0 |
10/09/2012 | 16.25p | 17.00p | 15.50p | 16.25p | 1478086 |
07/09/2012 | 15.75p | 16.89p | 15.75p | 16.25p | 117500 |
06/09/2012 | 14.75p | 15.75p | 14.50p | 15.75p | 159000 |
05/09/2012 | 14.75p | 15.50p | 14.25p | 14.75p | 606767 |
04/09/2012 | 15.25p | 15.50p | 14.00p | 14.75p | 1063956 |
03/09/2012 | 15.25p | 16.15p | 15.25p | 15.25p | 50251 |
31/08/2012 | 15.25p | 15.50p | 15.25p | 15.25p | 0 |
30/08/2012 | 15.25p | 15.50p | 15.25p | 15.25p | 4225 |
29/08/2012 | 15.13p | 15.53p | 14.90p | 15.25p | 12064 |
28/08/2012 | 14.00p | 15.75p | 14.00p | 15.13p | 670829 |
24/08/2012 | 13.75p | 13.75p | 13.25p | 13.50p | 140052 |
23/08/2012 | 14.00p | 14.00p | 14.00p | 14.00p | 105200 |
22/08/2012 | 13.75p | 14.00p | 13.75p | 14.00p | 25000 |
21/08/2012 | 15.50p | 15.50p | 12.69p | 14.00p | 131491 |
20/08/2012 | 15.50p | 15.50p | 14.50p | 15.50p | 2000 |
17/08/2012 | 15.50p | 15.50p | 14.50p | 15.50p | 5043 |
16/08/2012 | 15.50p | 15.50p | 15.48p | 15.50p | 3800 |
15/08/2012 | 15.50p | 15.50p | 15.50p | 15.50p | 10000 |
14/08/2012 | 15.25p | 17.00p | 15.00p | 15.50p | 1348051 |
13/08/2012 | 15.25p | 16.00p | 15.18p | 15.25p | 101021 |
10/08/2012 | 15.25p | 16.00p | 13.25p | 15.25p | 0 |
09/08/2012 | 14.75p | 16.00p | 13.25p | 15.25p | 1021875 |
08/08/2012 | 15.63p | 16.00p | 15.50p | 15.50p | 200678 |
07/08/2012 | 15.75p | 15.75p | 15.75p | 15.75p | 500000 |
06/08/2012 | 16.00p | 16.00p | 15.50p | 15.75p | 6374 |
*Close Price adjusted for both dividends and splits