Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2014 | 9.75p | 10.43p | 8.81p | 8.88p | 560879 |
13/11/2014 | 10.25p | 10.28p | 9.88p | 9.88p | 103220 |
12/11/2014 | 10.00p | 10.75p | 9.25p | 10.13p | 251707 |
11/11/2014 | 11.50p | 11.50p | 9.50p | 9.88p | 909195 |
10/11/2014 | 11.75p | 11.75p | 11.13p | 11.25p | 180569 |
07/11/2014 | 11.75p | 11.88p | 11.75p | 11.88p | 2530 |
06/11/2014 | 11.75p | 12.00p | 11.75p | 11.88p | 245 |
05/11/2014 | 12.00p | 12.80p | 11.00p | 11.88p | 391339 |
04/11/2014 | 12.50p | 12.50p | 12.00p | 12.13p | 119941 |
03/11/2014 | 13.25p | 13.50p | 13.00p | 13.00p | 185506 |
31/10/2014 | 13.90p | 13.75p | 13.63p | 13.63p | 0 |
30/10/2014 | 13.90p | 14.25p | 13.50p | 13.75p | 40289 |
29/10/2014 | 14.00p | 14.50p | 13.75p | 14.25p | 83726 |
28/10/2014 | 13.25p | 14.00p | 13.25p | 13.88p | 100003 |
27/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 15000 |
24/10/2014 | 13.00p | 14.99p | 13.00p | 14.88p | 122509 |
23/10/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 1510 |
22/10/2014 | 13.50p | 13.78p | 13.25p | 13.25p | 27783 |
21/10/2014 | 13.50p | 13.75p | 13.00p | 13.75p | 565741 |
20/10/2014 | 13.00p | 13.10p | 13.00p | 13.00p | 53488 |
17/10/2014 | 12.25p | 13.50p | 12.25p | 13.50p | 10000 |
16/10/2014 | 11.15p | 12.00p | 11.15p | 11.50p | 20000 |
15/10/2014 | 11.75p | 12.00p | 11.75p | 12.00p | 258092 |
14/10/2014 | 11.75p | 12.00p | 11.75p | 11.88p | 29228 |
13/10/2014 | 12.00p | 12.38p | 11.75p | 12.38p | 116825 |
10/10/2014 | 11.75p | 12.50p | 11.88p | 12.50p | 0 |
09/10/2014 | 11.75p | 11.88p | 11.75p | 11.88p | 14210 |
08/10/2014 | 12.00p | 12.75p | 11.50p | 12.25p | 203659 |
07/10/2014 | 13.00p | 13.25p | 12.50p | 13.25p | 0 |
06/10/2014 | 13.00p | 13.00p | 12.25p | 12.50p | 18752 |
03/10/2014 | 12.25p | 13.25p | 12.25p | 13.25p | 37466 |
02/10/2014 | 12.50p | 13.00p | 12.50p | 13.00p | 106638 |
01/10/2014 | 13.75p | 14.05p | 12.75p | 12.75p | 79152 |
30/09/2014 | 13.50p | 16.00p | 13.00p | 13.00p | 785929 |
29/09/2014 | 13.50p | 13.50p | 12.00p | 12.50p | 547584 |
26/09/2014 | 14.75p | 15.31p | 13.02p | 13.38p | 233147 |
25/09/2014 | 15.50p | 15.58p | 15.00p | 15.00p | 67200 |
24/09/2014 | 16.50p | 16.50p | 15.75p | 16.13p | 36100 |
23/09/2014 | 16.75p | 16.75p | 16.52p | 16.63p | 3500 |
22/09/2014 | 17.00p | 17.00p | 16.05p | 16.75p | 15826 |
19/09/2014 | 16.65p | 16.65p | 16.02p | 16.25p | 21719 |
18/09/2014 | 16.00p | 16.00p | 15.88p | 15.88p | 20000 |
17/09/2014 | 16.00p | 16.37p | 15.88p | 16.37p | 0 |
16/09/2014 | 16.00p | 16.00p | 15.80p | 15.88p | 48400 |
15/09/2014 | 16.00p | 16.25p | 15.50p | 16.25p | 111500 |
12/09/2014 | 16.50p | 16.50p | 16.00p | 16.25p | 49684 |
11/09/2014 | 16.50p | 16.60p | 16.25p | 16.25p | 202791 |
10/09/2014 | 17.10p | 17.10p | 16.58p | 16.88p | 70000 |
09/09/2014 | 17.50p | 17.50p | 16.54p | 16.63p | 360536 |
08/09/2014 | 17.32p | 17.63p | 17.32p | 17.63p | 10000 |
05/09/2014 | 18.00p | 18.65p | 17.00p | 17.38p | 220134 |
04/09/2014 | 18.00p | 19.48p | 18.00p | 18.00p | 42952 |
03/09/2014 | 18.75p | 19.00p | 18.35p | 18.50p | 300000 |
02/09/2014 | 18.45p | 19.00p | 18.45p | 19.00p | 7500 |
01/09/2014 | 18.60p | 19.75p | 18.40p | 19.00p | 33200 |
29/08/2014 | 20.00p | 20.00p | 18.60p | 19.00p | 21000 |
28/08/2014 | 18.59p | 19.25p | 19.00p | 19.00p | 0 |
27/08/2014 | 18.59p | 19.25p | 18.59p | 19.25p | 774 |
26/08/2014 | 19.75p | 19.80p | 19.37p | 19.37p | 35000 |
22/08/2014 | 19.50p | 18.88p | 18.88p | 18.88p | 0 |
21/08/2014 | 19.50p | 19.50p | 18.88p | 18.88p | 1000 |
20/08/2014 | 18.26p | 19.25p | 18.26p | 18.75p | 46977 |
19/08/2014 | 18.40p | 18.88p | 18.40p | 18.75p | 826 |
18/08/2014 | 18.25p | 19.45p | 18.25p | 18.88p | 113509 |
15/08/2014 | 18.25p | 19.00p | 17.75p | 18.88p | 802763 |
14/08/2014 | 17.50p | 17.75p | 17.25p | 17.25p | 61447 |
13/08/2014 | 18.00p | 18.00p | 17.50p | 17.75p | 99669 |
12/08/2014 | 18.50p | 18.50p | 18.00p | 18.25p | 4205 |
11/08/2014 | 18.00p | 18.40p | 17.75p | 18.00p | 219309 |
08/08/2014 | 17.75p | 18.28p | 17.50p | 17.87p | 223188 |
07/08/2014 | 18.00p | 18.35p | 17.00p | 17.00p | 213466 |
06/08/2014 | 18.00p | 18.50p | 17.87p | 17.87p | 0 |
05/08/2014 | 18.00p | 18.50p | 18.00p | 18.50p | 24283 |
04/08/2014 | 18.00p | 18.50p | 17.10p | 18.50p | 80771 |
01/08/2014 | 18.54p | 18.54p | 18.05p | 18.50p | 134567 |
31/07/2014 | 18.00p | 18.38p | 18.00p | 18.25p | 153781 |
30/07/2014 | 18.00p | 18.70p | 17.71p | 18.38p | 310106 |
29/07/2014 | 18.15p | 18.15p | 18.13p | 18.13p | 10936 |
28/07/2014 | 18.00p | 18.50p | 18.00p | 18.50p | 225000 |
25/07/2014 | 17.59p | 18.38p | 17.59p | 18.38p | 5490 |
24/07/2014 | 18.00p | 18.63p | 18.00p | 18.38p | 50000 |
23/07/2014 | 18.00p | 18.63p | 18.00p | 18.63p | 0 |
22/07/2014 | 18.00p | 18.50p | 18.00p | 18.25p | 73827 |
21/07/2014 | 18.00p | 19.00p | 17.50p | 18.00p | 52789 |
18/07/2014 | 18.94p | 18.94p | 18.63p | 18.63p | 5250 |
17/07/2014 | 18.00p | 18.63p | 18.00p | 18.63p | 0 |
16/07/2014 | 18.00p | 18.63p | 18.00p | 18.63p | 34692 |
15/07/2014 | 17.00p | 18.00p | 17.00p | 17.75p | 551374 |
14/07/2014 | 17.75p | 18.50p | 17.50p | 17.50p | 5000 |
11/07/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 23750 |
10/07/2014 | 18.00p | 18.63p | 18.00p | 18.50p | 312547 |
09/07/2014 | 18.00p | 18.63p | 18.00p | 18.63p | 12534 |
08/07/2014 | 18.00p | 18.06p | 18.00p | 18.00p | 4653 |
07/07/2014 | 18.06p | 18.63p | 18.06p | 18.63p | 297 |
04/07/2014 | 18.06p | 18.63p | 18.06p | 18.63p | 6682 |
03/07/2014 | 18.00p | 18.50p | 18.00p | 18.50p | 40000 |
02/07/2014 | 18.75p | 19.25p | 18.63p | 18.63p | 0 |
01/07/2014 | 18.75p | 19.25p | 18.63p | 18.63p | 0 |
30/06/2014 | 18.75p | 19.25p | 18.63p | 19.25p | 59721 |
27/06/2014 | 18.06p | 18.88p | 18.06p | 18.63p | 58127 |
26/06/2014 | 18.00p | 18.25p | 18.00p | 18.25p | 138869 |
25/06/2014 | 18.25p | 18.63p | 18.00p | 18.13p | 196329 |
24/06/2014 | 18.05p | 18.65p | 18.05p | 18.63p | 112474 |
23/06/2014 | 18.50p | 18.70p | 18.00p | 18.50p | 0 |
20/06/2014 | 18.50p | 18.70p | 18.00p | 18.50p | 67287 |
19/06/2014 | 18.00p | 18.50p | 18.00p | 18.50p | 50000 |
18/06/2014 | 18.00p | 18.50p | 18.00p | 18.50p | 600000 |
17/06/2014 | 17.27p | 17.75p | 17.25p | 17.63p | 62808 |
16/06/2014 | 17.30p | 17.87p | 17.30p | 17.75p | 12546 |
13/06/2014 | 18.00p | 18.20p | 16.82p | 17.87p | 572180 |
12/06/2014 | 18.00p | 19.13p | 18.00p | 18.50p | 28336 |
11/06/2014 | 18.25p | 18.27p | 18.00p | 18.13p | 359662 |
10/06/2014 | 19.15p | 19.15p | 18.63p | 18.88p | 10000 |
09/06/2014 | 18.50p | 18.75p | 18.50p | 18.63p | 72500 |
06/06/2014 | 19.00p | 19.00p | 18.75p | 18.75p | 15799 |
05/06/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 50000 |
04/06/2014 | 18.30p | 18.74p | 18.25p | 18.50p | 32240 |
03/06/2014 | 18.50p | 18.75p | 18.00p | 18.25p | 227655 |
02/06/2014 | 17.50p | 18.75p | 17.28p | 18.75p | 616707 |
30/05/2014 | 17.50p | 17.87p | 17.50p | 17.63p | 9702 |
29/05/2014 | 17.25p | 17.87p | 17.00p | 17.87p | 63691 |
28/05/2014 | 17.25p | 17.50p | 17.25p | 17.38p | 69856 |
27/05/2014 | 17.50p | 17.75p | 16.00p | 17.50p | 861407 |
23/05/2014 | 17.00p | 17.75p | 16.75p | 17.25p | 102281 |
22/05/2014 | 18.25p | 18.25p | 17.00p | 17.75p | 270597 |
21/05/2014 | 19.25p | 19.75p | 18.00p | 18.25p | 283833 |
20/05/2014 | 19.50p | 19.75p | 19.50p | 19.75p | 28402 |
19/05/2014 | 19.45p | 19.75p | 19.45p | 19.75p | 9305 |
16/05/2014 | 19.50p | 19.64p | 19.05p | 19.37p | 201091 |
15/05/2014 | 18.75p | 19.37p | 18.25p | 19.37p | 374912 |
14/05/2014 | 19.75p | 20.50p | 18.00p | 19.00p | 935009 |
13/05/2014 | 20.25p | 21.09p | 19.75p | 19.75p | 253491 |
12/05/2014 | 21.25p | 21.50p | 20.00p | 20.50p | 396820 |
09/05/2014 | 21.50p | 22.18p | 21.25p | 21.50p | 142669 |
08/05/2014 | 25.50p | 26.40p | 20.15p | 22.13p | 2908578 |
07/05/2014 | 26.00p | 27.00p | 23.75p | 24.00p | 3168068 |
06/05/2014 | 24.00p | 26.00p | 22.90p | 26.00p | 1509467 |
02/05/2014 | 23.75p | 24.23p | 23.19p | 24.00p | 504236 |
01/05/2014 | 24.00p | 24.40p | 23.12p | 24.00p | 1486397 |
30/04/2014 | 20.50p | 23.95p | 20.25p | 23.75p | 1561480 |
29/04/2014 | 20.50p | 20.50p | 20.25p | 20.25p | 123500 |
28/04/2014 | 19.75p | 20.25p | 19.75p | 20.25p | 112500 |
25/04/2014 | 20.05p | 20.38p | 20.05p | 20.25p | 2169 |
24/04/2014 | 20.25p | 20.38p | 20.00p | 20.38p | 0 |
23/04/2014 | 20.25p | 20.38p | 20.00p | 20.25p | 164882 |
22/04/2014 | 20.40p | 20.40p | 20.38p | 20.38p | 14574 |
17/04/2014 | 20.25p | 20.95p | 20.00p | 20.75p | 88691 |
16/04/2014 | 20.50p | 20.90p | 20.00p | 20.50p | 78888 |
15/04/2014 | 21.00p | 21.00p | 20.50p | 20.75p | 402963 |
14/04/2014 | 20.75p | 21.75p | 20.75p | 20.87p | 117437 |
11/04/2014 | 21.60p | 21.78p | 20.87p | 20.87p | 112789 |
10/04/2014 | 20.00p | 21.00p | 19.00p | 21.00p | 2395902 |
09/04/2014 | 19.75p | 19.75p | 19.37p | 19.50p | 64453 |
08/04/2014 | 19.25p | 19.70p | 19.25p | 19.37p | 190992 |
07/04/2014 | 19.05p | 19.30p | 19.00p | 19.25p | 132784 |
04/04/2014 | 19.00p | 19.85p | 18.75p | 19.13p | 1402611 |
03/04/2014 | 19.25p | 20.50p | 18.75p | 18.75p | 1224376 |
02/04/2014 | 18.50p | 18.50p | 18.00p | 18.13p | 34194 |
01/04/2014 | 18.00p | 18.25p | 17.75p | 18.25p | 36000 |
31/03/2014 | 18.25p | 18.50p | 18.25p | 18.25p | 28000 |
28/03/2014 | 18.60p | 18.63p | 18.00p | 18.25p | 96282 |
27/03/2014 | 19.48p | 19.48p | 18.63p | 18.63p | 12650 |
26/03/2014 | 18.50p | 19.13p | 18.00p | 18.75p | 451904 |
25/03/2014 | 19.03p | 19.13p | 19.03p | 19.13p | 15926 |
24/03/2014 | 20.10p | 20.10p | 19.50p | 19.50p | 13344 |
21/03/2014 | 19.50p | 20.50p | 18.50p | 20.00p | 754310 |
20/03/2014 | 18.50p | 19.00p | 18.00p | 18.50p | 18674 |
19/03/2014 | 17.76p | 18.38p | 17.76p | 18.38p | 42700 |
18/03/2014 | 19.50p | 19.50p | 18.13p | 18.63p | 14500 |
17/03/2014 | 18.50p | 18.88p | 18.50p | 18.75p | 0 |
14/03/2014 | 18.50p | 18.88p | 18.50p | 18.88p | 27532 |
13/03/2014 | 18.40p | 19.11p | 18.00p | 18.75p | 0 |
12/03/2014 | 18.40p | 19.11p | 18.00p | 18.75p | 65000 |
11/03/2014 | 18.50p | 18.93p | 18.00p | 18.00p | 38111 |
10/03/2014 | 18.97p | 19.50p | 18.97p | 19.50p | 8800 |
07/03/2014 | 19.27p | 19.75p | 19.25p | 19.50p | 0 |
06/03/2014 | 19.27p | 19.75p | 19.25p | 19.75p | 1522 |
05/03/2014 | 19.25p | 19.27p | 19.25p | 19.25p | 20016 |
04/03/2014 | 19.00p | 19.88p | 19.00p | 19.63p | 306504 |
03/03/2014 | 21.75p | 22.06p | 19.88p | 19.88p | 143656 |
28/02/2014 | 22.00p | 22.00p | 21.50p | 21.75p | 120462 |
27/02/2014 | 21.81p | 21.81p | 21.63p | 21.63p | 15884 |
26/02/2014 | 21.50p | 22.00p | 21.30p | 21.75p | 155084 |
25/02/2014 | 21.00p | 22.00p | 20.55p | 21.50p | 0 |
24/02/2014 | 21.00p | 22.00p | 20.55p | 21.50p | 283348 |
21/02/2014 | 19.50p | 20.55p | 19.00p | 19.75p | 0 |
20/02/2014 | 19.50p | 20.55p | 19.00p | 19.25p | 62991 |
19/02/2014 | 20.00p | 20.88p | 19.50p | 19.50p | 73130 |
18/02/2014 | 20.00p | 21.20p | 20.00p | 20.75p | 73762 |
17/02/2014 | 21.50p | 21.50p | 20.55p | 21.00p | 0 |
14/02/2014 | 21.50p | 21.50p | 20.55p | 21.00p | 60765 |
13/02/2014 | 20.75p | 21.98p | 20.61p | 21.00p | 0 |
12/02/2014 | 20.75p | 21.98p | 20.61p | 21.00p | 155081 |
11/02/2014 | 19.50p | 21.65p | 19.00p | 20.75p | 319894 |
10/02/2014 | 17.00p | 19.00p | 16.98p | 19.00p | 125328 |
07/02/2014 | 17.00p | 17.00p | 16.53p | 16.75p | 3800 |
06/02/2014 | 16.53p | 16.63p | 16.53p | 16.63p | 17000 |
05/02/2014 | 16.28p | 16.63p | 16.28p | 16.63p | 9376 |
04/02/2014 | 16.50p | 16.75p | 16.37p | 16.50p | 31123 |
03/02/2014 | 16.50p | 16.88p | 16.50p | 16.75p | 54658 |
*Close Price adjusted for both dividends and splits