Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 0 |
04/03/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 0 |
03/03/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 0 |
28/02/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 4596 |
27/02/2014 | 18.00p | 19.80p | 16.62p | 18.00p | 0 |
26/02/2014 | 18.00p | 19.80p | 16.62p | 18.00p | 0 |
25/02/2014 | 18.00p | 19.80p | 16.62p | 18.00p | 0 |
24/02/2014 | 18.00p | 19.80p | 16.62p | 18.00p | 7153 |
21/02/2014 | 18.00p | 19.85p | 18.00p | 18.00p | 0 |
20/02/2014 | 18.00p | 19.85p | 18.00p | 18.00p | 0 |
19/02/2014 | 18.00p | 19.85p | 18.00p | 18.00p | 0 |
18/02/2014 | 18.00p | 19.85p | 18.00p | 18.00p | 0 |
17/02/2014 | 18.00p | 19.85p | 18.00p | 18.00p | 4503 |
14/02/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 2167 |
13/02/2014 | 18.00p | 18.46p | 18.00p | 18.00p | 0 |
12/02/2014 | 18.00p | 18.46p | 18.00p | 18.00p | 0 |
11/02/2014 | 18.00p | 18.46p | 18.00p | 18.00p | 8057 |
10/02/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 162 |
07/02/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
06/02/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 1625 |
05/02/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
04/02/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 8667 |
03/02/2014 | 18.00p | 19.75p | 18.00p | 18.00p | 0 |
31/01/2014 | 18.00p | 19.75p | 18.00p | 18.00p | 0 |
30/01/2014 | 18.00p | 19.75p | 18.00p | 18.00p | 10061 |
29/01/2014 | 18.00p | 19.11p | 17.54p | 18.00p | 0 |
28/01/2014 | 18.00p | 19.11p | 17.54p | 18.00p | 0 |
27/01/2014 | 18.00p | 19.11p | 17.54p | 18.00p | 0 |
24/01/2014 | 18.00p | 19.11p | 17.54p | 18.00p | 0 |
23/01/2014 | 18.00p | 19.11p | 17.54p | 18.00p | 11036 |
22/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
21/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
20/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
17/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
16/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
15/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
14/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
13/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
10/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
09/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 542 |
08/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 11366 |
07/01/2014 | 18.00p | 19.38p | 15.69p | 18.00p | 0 |
06/01/2014 | 18.00p | 19.38p | 15.69p | 18.00p | 0 |
03/01/2014 | 18.00p | 19.38p | 15.69p | 18.00p | 0 |
02/01/2014 | 18.00p | 19.38p | 15.69p | 18.00p | 0 |
31/12/2013 | 18.00p | 19.38p | 15.69p | 18.00p | 0 |
30/12/2013 | 18.00p | 19.38p | 15.69p | 18.00p | 0 |
27/12/2013 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
24/12/2013 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
23/12/2013 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
20/12/2013 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
19/12/2013 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
18/12/2013 | 18.00p | 18.00p | 15.69p | 18.00p | 8667 |
17/12/2013 | 18.00p | 19.38p | 16.20p | 19.38p | 0 |
16/12/2013 | 18.00p | 18.00p | 16.20p | 18.00p | 0 |
13/12/2013 | 18.00p | 18.00p | 16.20p | 18.00p | 3250 |
12/12/2013 | 18.00p | 19.38p | 16.62p | 18.00p | 0 |
11/12/2013 | 18.00p | 19.38p | 16.62p | 19.38p | 0 |
10/12/2013 | 17.08p | 19.38p | 16.62p | 18.00p | 0 |
09/12/2013 | 17.08p | 19.38p | 16.62p | 17.08p | 0 |
06/12/2013 | 17.08p | 19.38p | 16.62p | 19.38p | 96417 |
05/12/2013 | 17.08p | 18.46p | 16.62p | 17.08p | 0 |
04/12/2013 | 17.08p | 18.46p | 16.62p | 17.08p | 0 |
03/12/2013 | 17.08p | 18.46p | 16.62p | 17.08p | 0 |
02/12/2013 | 17.08p | 18.46p | 16.62p | 17.08p | 0 |
29/11/2013 | 16.62p | 18.46p | 16.62p | 17.08p | 34569 |
28/11/2013 | 16.62p | 20.77p | 16.62p | 16.62p | 0 |
27/11/2013 | 16.62p | 20.77p | 16.62p | 16.62p | 0 |
26/11/2013 | 20.77p | 20.77p | 18.55p | 20.77p | 223 |
25/11/2013 | 20.77p | 20.77p | 18.46p | 20.77p | 0 |
22/11/2013 | 20.77p | 20.77p | 18.46p | 20.77p | 7603 |
21/11/2013 | 20.77p | 20.77p | 18.57p | 20.77p | 0 |
20/11/2013 | 20.77p | 20.77p | 18.57p | 20.77p | 0 |
19/11/2013 | 20.77p | 20.77p | 18.57p | 20.77p | 4333 |
18/11/2013 | 18.92p | 21.78p | 18.46p | 20.77p | 20746 |
15/11/2013 | 17.08p | 20.26p | 17.08p | 18.92p | 10833 |
14/11/2013 | 17.08p | 17.08p | 16.15p | 17.08p | 2654 |
13/11/2013 | 17.08p | 17.08p | 15.69p | 17.08p | 0 |
12/11/2013 | 16.62p | 17.08p | 15.69p | 17.08p | 28005 |
11/11/2013 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
08/11/2013 | 16.62p | 16.62p | 16.62p | 16.62p | 27083 |
07/11/2013 | 16.62p | 16.62p | 14.77p | 16.62p | 0 |
06/11/2013 | 16.62p | 16.62p | 14.77p | 16.62p | 0 |
05/11/2013 | 16.62p | 16.62p | 14.77p | 16.62p | 0 |
04/11/2013 | 16.62p | 16.62p | 14.77p | 16.62p | 0 |
01/11/2013 | 16.62p | 16.62p | 14.77p | 16.62p | 22208 |
31/10/2013 | 16.62p | 16.62p | 15.69p | 16.62p | 0 |
30/10/2013 | 16.62p | 16.62p | 15.69p | 16.62p | 0 |
29/10/2013 | 16.62p | 16.62p | 15.69p | 16.62p | 0 |
28/10/2013 | 16.62p | 16.62p | 15.69p | 16.62p | 0 |
25/10/2013 | 16.62p | 16.62p | 15.69p | 16.62p | 481 |
24/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
23/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
22/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
21/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
18/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
17/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
16/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
15/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
14/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 8291 |
11/10/2013 | 16.62p | 19.38p | 15.69p | 16.62p | 0 |
10/10/2013 | 16.62p | 19.38p | 15.69p | 16.62p | 0 |
09/10/2013 | 15.69p | 19.38p | 15.69p | 19.38p | 27522 |
08/10/2013 | 14.31p | 15.69p | 13.85p | 15.69p | 24375 |
07/10/2013 | 12.92p | 13.85p | 11.08p | 13.85p | 22750 |
04/10/2013 | 12.00p | 13.85p | 11.08p | 12.92p | 0 |
03/10/2013 | 12.92p | 13.85p | 11.08p | 12.92p | 0 |
02/10/2013 | 13.85p | 13.85p | 11.08p | 12.92p | 8125 |
01/10/2013 | 14.77p | 14.77p | 12.92p | 13.85p | 9140 |
30/09/2013 | 16.62p | 16.62p | 12.92p | 14.77p | 17236 |
27/09/2013 | 17.54p | 18.00p | 15.69p | 16.62p | 4333 |
26/09/2013 | 17.54p | 17.54p | 15.69p | 17.54p | 2167 |
25/09/2013 | 17.54p | 17.54p | 15.73p | 17.54p | 0 |
24/09/2013 | 17.54p | 17.54p | 15.73p | 17.54p | 278 |
23/09/2013 | 17.54p | 17.54p | 15.73p | 17.54p | 0 |
20/09/2013 | 17.54p | 17.54p | 15.73p | 17.54p | 0 |
19/09/2013 | 17.54p | 17.54p | 15.73p | 17.54p | 1077 |
18/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
17/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
16/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
13/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
12/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
11/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
10/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
09/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
06/09/2013 | 17.54p | 17.54p | 15.69p | 17.54p | 0 |
05/09/2013 | 17.54p | 17.54p | 15.69p | 17.54p | 0 |
04/09/2013 | 17.54p | 17.54p | 15.69p | 17.54p | 3250 |
03/09/2013 | 17.54p | 18.37p | 15.69p | 17.54p | 0 |
02/09/2013 | 17.54p | 18.37p | 15.69p | 17.54p | 0 |
30/08/2013 | 17.54p | 18.37p | 15.69p | 17.54p | 0 |
29/08/2013 | 17.54p | 18.37p | 15.69p | 17.54p | 0 |
28/08/2013 | 18.00p | 18.37p | 15.69p | 17.54p | 2708 |
27/08/2013 | 18.00p | 18.37p | 15.69p | 18.00p | 542 |
23/08/2013 | 18.00p | 18.37p | 15.69p | 18.00p | 15167 |
22/08/2013 | 18.00p | 18.46p | 16.15p | 18.00p | 0 |
21/08/2013 | 18.00p | 18.46p | 16.15p | 18.00p | 0 |
20/08/2013 | 18.46p | 18.46p | 16.15p | 18.00p | 5417 |
19/08/2013 | 18.46p | 18.83p | 18.46p | 18.46p | 0 |
16/08/2013 | 18.46p | 18.83p | 18.46p | 18.46p | 54 |
15/08/2013 | 19.85p | 19.85p | 17.08p | 18.46p | 16227 |
14/08/2013 | 19.85p | 20.54p | 19.85p | 19.85p | 2434 |
13/08/2013 | 19.85p | 20.54p | 19.85p | 19.85p | 6500 |
12/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
09/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
08/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
07/08/2013 | 19.85p | 23.08p | 18.46p | 23.08p | 0 |
06/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
05/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
02/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
01/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
31/07/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
30/07/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
29/07/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
26/07/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
25/07/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
24/07/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
23/07/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
22/07/2013 | 19.38p | 19.85p | 18.46p | 19.85p | 0 |
19/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
18/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
17/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
16/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
15/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
12/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
11/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
10/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 2167 |
09/07/2013 | 19.38p | 20.54p | 18.46p | 19.38p | 0 |
08/07/2013 | 19.38p | 20.54p | 18.46p | 19.38p | 0 |
05/07/2013 | 19.38p | 20.54p | 18.46p | 19.38p | 0 |
04/07/2013 | 19.38p | 20.54p | 18.46p | 19.38p | 0 |
03/07/2013 | 19.85p | 20.54p | 18.46p | 19.38p | 0 |
02/07/2013 | 19.85p | 20.54p | 18.46p | 19.85p | 11835 |
01/07/2013 | 19.85p | 20.77p | 18.46p | 19.85p | 0 |
28/06/2013 | 19.85p | 20.77p | 18.46p | 18.46p | 0 |
27/06/2013 | 19.85p | 19.85p | 19.57p | 19.85p | 5066 |
26/06/2013 | 19.85p | 19.85p | 18.49p | 19.85p | 0 |
25/06/2013 | 19.85p | 19.85p | 18.49p | 19.85p | 62 |
24/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
21/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
20/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
19/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
18/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
17/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
14/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
13/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
12/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
11/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
10/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 1088 |
07/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 596 |
06/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
05/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
04/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
03/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
31/05/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
30/05/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 42412 |
29/05/2013 | 19.85p | 20.31p | 18.46p | 19.85p | 0 |
28/05/2013 | 20.31p | 20.31p | 18.46p | 19.85p | 1083 |
24/05/2013 | 20.31p | 20.77p | 18.46p | 20.31p | 0 |
23/05/2013 | 20.31p | 20.77p | 18.46p | 20.31p | 0 |
*Close Price adjusted for both dividends and splits