Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
16/12/2014 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
15/12/2014 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
12/12/2014 | 12.92p | 12.92p | 12.46p | 12.92p | 0 |
11/12/2014 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
10/12/2014 | 12.92p | 12.92p | 11.08p | 12.92p | 542 |
09/12/2014 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
08/12/2014 | 12.92p | 13.38p | 12.46p | 12.92p | 0 |
05/12/2014 | 13.85p | 13.85p | 12.00p | 12.92p | 542 |
04/12/2014 | 13.85p | 13.85p | 13.85p | 13.85p | 0 |
03/12/2014 | 13.85p | 13.85p | 13.85p | 13.85p | 0 |
02/12/2014 | 13.85p | 13.85p | 13.85p | 13.85p | 0 |
01/12/2014 | 14.31p | 14.31p | 12.00p | 13.85p | 1083 |
28/11/2014 | 15.23p | 15.23p | 12.92p | 14.31p | 2722 |
27/11/2014 | 15.23p | 15.23p | 15.23p | 15.23p | 0 |
26/11/2014 | 15.69p | 15.69p | 13.85p | 15.23p | 1826 |
25/11/2014 | 15.69p | 16.62p | 15.69p | 15.69p | 0 |
24/11/2014 | 15.69p | 15.69p | 15.69p | 15.69p | 0 |
21/11/2014 | 15.69p | 15.69p | 15.69p | 15.69p | 0 |
20/11/2014 | 15.69p | 15.69p | 15.69p | 15.69p | 0 |
19/11/2014 | 16.15p | 16.15p | 13.85p | 15.69p | 9068 |
18/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
17/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
14/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
13/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
12/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
11/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
10/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
07/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
06/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
05/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
04/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
03/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
31/10/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
30/10/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
29/10/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
28/10/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
27/10/2014 | 16.15p | 16.15p | 13.89p | 16.15p | 108 |
24/10/2014 | 16.62p | 16.62p | 14.77p | 16.15p | 5417 |
23/10/2014 | 16.62p | 16.62p | 14.81p | 16.62p | 108 |
22/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
21/10/2014 | 16.62p | 16.62p | 14.81p | 16.62p | 663 |
20/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
17/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
16/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
15/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
14/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
13/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
10/10/2014 | 17.08p | 17.08p | 13.85p | 16.62p | 8125 |
09/10/2014 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
08/10/2014 | 18.00p | 18.00p | 15.74p | 17.08p | 5417 |
07/10/2014 | 18.00p | 18.00p | 15.83p | 18.00p | 8125 |
06/10/2014 | 18.00p | 18.46p | 18.00p | 18.00p | 0 |
03/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
02/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
01/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
30/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
29/09/2014 | 18.00p | 18.46p | 18.00p | 18.00p | 0 |
26/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
25/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
24/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
23/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
22/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
19/09/2014 | 18.00p | 19.57p | 16.62p | 18.00p | 35907 |
18/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
17/09/2014 | 18.46p | 18.46p | 16.73p | 18.00p | 1679 |
16/09/2014 | 18.46p | 18.46p | 18.00p | 18.46p | 0 |
15/09/2014 | 18.46p | 18.46p | 16.65p | 18.46p | 25 |
12/09/2014 | 18.46p | 18.46p | 18.46p | 18.46p | 0 |
11/09/2014 | 19.38p | 19.38p | 17.54p | 18.46p | 2708 |
10/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
09/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
08/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
05/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
04/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
03/09/2014 | 19.38p | 19.38p | 17.54p | 19.38p | 108 |
02/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
01/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
29/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
28/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
27/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
26/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
22/08/2014 | 19.38p | 19.38p | 18.00p | 19.38p | 0 |
21/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
20/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
19/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
18/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
15/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
14/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
13/08/2014 | 19.38p | 19.38p | 17.54p | 19.38p | 2708 |
12/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
11/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
08/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
07/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 314 |
06/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
05/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
04/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
01/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
31/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
30/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
29/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 42 |
28/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
25/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
24/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
23/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
22/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
21/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 471 |
18/07/2014 | 19.38p | 19.38p | 17.58p | 19.38p | 0 |
17/07/2014 | 19.38p | 19.38p | 17.58p | 19.38p | 0 |
16/07/2014 | 19.38p | 19.38p | 17.58p | 19.38p | 0 |
15/07/2014 | 19.38p | 19.38p | 17.58p | 19.38p | 0 |
14/07/2014 | 19.38p | 19.38p | 17.58p | 19.38p | 0 |
11/07/2014 | 19.38p | 19.38p | 17.58p | 19.38p | 216 |
10/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
09/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
08/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
07/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 213 |
04/07/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
03/07/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
02/07/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
01/07/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
30/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
27/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
26/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
25/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
24/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
23/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
20/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
19/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 2708 |
18/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
17/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 1083 |
16/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
13/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 3472 |
12/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
11/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
10/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
09/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
06/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
05/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
04/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
03/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
02/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 3250 |
30/05/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 921 |
29/05/2014 | 18.92p | 19.59p | 18.92p | 19.38p | 10171 |
28/05/2014 | 18.92p | 18.92p | 18.00p | 18.92p | 0 |
27/05/2014 | 18.46p | 18.92p | 18.46p | 18.92p | 542 |
23/05/2014 | 17.54p | 18.46p | 17.54p | 18.46p | 5417 |
22/05/2014 | 18.92p | 18.92p | 16.62p | 17.54p | 18931 |
21/05/2014 | 18.92p | 18.92p | 17.77p | 18.92p | 0 |
20/05/2014 | 18.92p | 18.92p | 17.77p | 18.92p | 0 |
19/05/2014 | 18.92p | 18.92p | 17.77p | 18.92p | 0 |
16/05/2014 | 18.92p | 18.92p | 17.77p | 18.92p | 0 |
15/05/2014 | 18.92p | 18.92p | 17.77p | 18.92p | 0 |
14/05/2014 | 18.92p | 18.92p | 17.77p | 18.92p | 3250 |
13/05/2014 | 19.85p | 20.31p | 17.77p | 18.92p | 12231 |
12/05/2014 | 19.85p | 21.65p | 18.00p | 20.77p | 0 |
09/05/2014 | 19.85p | 21.65p | 18.00p | 20.77p | 0 |
08/05/2014 | 19.85p | 21.65p | 18.00p | 19.85p | 0 |
07/05/2014 | 18.00p | 21.65p | 18.00p | 19.85p | 13542 |
06/05/2014 | 18.00p | 18.00p | 17.54p | 18.00p | 13512 |
02/05/2014 | 18.00p | 18.46p | 17.08p | 18.00p | 19058 |
01/05/2014 | 18.00p | 20.31p | 18.00p | 18.00p | 7243 |
30/04/2014 | 18.00p | 19.38p | 17.54p | 18.00p | 0 |
29/04/2014 | 18.00p | 19.38p | 17.54p | 18.00p | 5417 |
28/04/2014 | 15.23p | 19.38p | 15.23p | 17.54p | 25441 |
25/04/2014 | 15.23p | 15.23p | 13.87p | 15.23p | 948 |
24/04/2014 | 15.23p | 15.78p | 15.23p | 15.23p | 0 |
23/04/2014 | 15.23p | 15.78p | 15.23p | 15.23p | 10833 |
22/04/2014 | 15.23p | 15.23p | 13.87p | 15.23p | 0 |
17/04/2014 | 15.23p | 15.23p | 13.87p | 15.23p | 0 |
16/04/2014 | 15.23p | 15.23p | 13.87p | 15.23p | 0 |
15/04/2014 | 15.23p | 15.23p | 13.87p | 15.23p | 1083 |
14/04/2014 | 15.23p | 16.15p | 13.85p | 15.23p | 0 |
11/04/2014 | 16.15p | 16.15p | 13.85p | 15.23p | 5305 |
10/04/2014 | 16.15p | 17.54p | 15.69p | 17.08p | 0 |
09/04/2014 | 17.08p | 17.54p | 15.69p | 17.08p | 2708 |
08/04/2014 | 18.46p | 18.46p | 16.62p | 17.54p | 5417 |
07/04/2014 | 18.46p | 18.46p | 16.62p | 18.46p | 352 |
04/04/2014 | 18.46p | 18.46p | 16.62p | 18.46p | 0 |
03/04/2014 | 18.46p | 18.46p | 16.62p | 17.08p | 7583 |
02/04/2014 | 18.46p | 18.46p | 16.65p | 18.46p | 542 |
01/04/2014 | 18.46p | 18.46p | 16.65p | 18.46p | 0 |
31/03/2014 | 18.46p | 18.46p | 16.65p | 18.46p | 271 |
28/03/2014 | 18.46p | 18.92p | 16.66p | 18.92p | 0 |
27/03/2014 | 18.46p | 18.46p | 16.66p | 18.46p | 0 |
26/03/2014 | 18.46p | 18.46p | 16.66p | 18.46p | 488 |
25/03/2014 | 18.46p | 18.46p | 16.66p | 18.46p | 0 |
24/03/2014 | 18.46p | 18.46p | 16.66p | 18.46p | 58 |
21/03/2014 | 18.46p | 19.75p | 18.46p | 18.46p | 0 |
20/03/2014 | 18.46p | 19.75p | 18.46p | 18.46p | 0 |
19/03/2014 | 18.46p | 19.75p | 18.46p | 18.46p | 445 |
18/03/2014 | 18.46p | 19.62p | 17.08p | 18.46p | 0 |
17/03/2014 | 18.00p | 19.62p | 17.08p | 17.08p | 2523 |
14/03/2014 | 18.00p | 19.80p | 18.00p | 18.00p | 2461 |
13/03/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
12/03/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
11/03/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 85367 |
10/03/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 285133 |
07/03/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 0 |
06/03/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 0 |
*Close Price adjusted for both dividends and splits