Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2014 | 16.00p | 16.63p | 15.75p | 16.63p | 0 |
30/01/2014 | 16.00p | 16.50p | 15.75p | 16.50p | 107090 |
29/01/2014 | 16.00p | 16.63p | 16.00p | 16.00p | 135554 |
28/01/2014 | 16.25p | 16.63p | 16.25p | 16.63p | 15000 |
27/01/2014 | 16.50p | 16.75p | 16.10p | 16.75p | 24286 |
24/01/2014 | 16.50p | 16.88p | 16.50p | 16.88p | 83650 |
23/01/2014 | 16.60p | 17.10p | 16.60p | 16.88p | 9595 |
22/01/2014 | 16.50p | 17.03p | 16.50p | 16.88p | 25069 |
21/01/2014 | 16.06p | 16.88p | 16.06p | 16.88p | 32160 |
20/01/2014 | 17.50p | 17.87p | 16.00p | 16.00p | 268711 |
17/01/2014 | 18.00p | 18.38p | 17.75p | 17.87p | 49446 |
16/01/2014 | 17.87p | 18.55p | 17.87p | 18.38p | 15000 |
15/01/2014 | 18.25p | 18.75p | 17.84p | 18.38p | 0 |
14/01/2014 | 18.25p | 18.75p | 17.84p | 18.13p | 58663 |
13/01/2014 | 18.34p | 18.75p | 18.25p | 18.75p | 21372 |
10/01/2014 | 18.25p | 18.43p | 18.00p | 18.00p | 94284 |
09/01/2014 | 18.25p | 19.13p | 18.00p | 18.00p | 104266 |
08/01/2014 | 18.50p | 19.13p | 18.43p | 19.13p | 22000 |
07/01/2014 | 19.90p | 19.90p | 18.60p | 19.00p | 11043 |
06/01/2014 | 18.75p | 19.94p | 18.75p | 19.50p | 0 |
03/01/2014 | 18.75p | 19.94p | 18.75p | 19.25p | 3170 |
02/01/2014 | 19.10p | 19.75p | 18.88p | 19.25p | 16058 |
31/12/2013 | 19.25p | 20.46p | 19.25p | 19.75p | 25537 |
30/12/2013 | 19.00p | 20.00p | 19.00p | 19.63p | 55748 |
27/12/2013 | 18.00p | 18.75p | 18.00p | 18.50p | 9572 |
24/12/2013 | 18.00p | 19.10p | 18.00p | 18.50p | 0 |
23/12/2013 | 18.00p | 19.10p | 18.00p | 18.50p | 20312 |
20/12/2013 | 18.58p | 18.95p | 18.58p | 18.75p | 13632 |
19/12/2013 | 19.00p | 20.50p | 18.63p | 18.75p | 224922 |
18/12/2013 | 20.00p | 22.50p | 19.50p | 20.50p | 692857 |
17/12/2013 | 16.00p | 19.50p | 15.50p | 19.50p | 1053823 |
16/12/2013 | 15.50p | 15.50p | 15.25p | 15.50p | 2405902 |
13/12/2013 | 15.50p | 15.50p | 15.50p | 15.50p | 65000 |
12/12/2013 | 15.50p | 15.50p | 15.13p | 15.25p | 64737 |
11/12/2013 | 15.25p | 15.50p | 15.00p | 15.13p | 31755 |
10/12/2013 | 15.25p | 15.70p | 15.00p | 15.00p | 58375 |
09/12/2013 | 15.00p | 15.75p | 15.00p | 15.00p | 5144 |
06/12/2013 | 15.25p | 16.00p | 15.25p | 15.75p | 0 |
05/12/2013 | 15.25p | 16.00p | 15.25p | 16.00p | 47574 |
04/12/2013 | 15.85p | 15.85p | 15.63p | 15.63p | 30000 |
03/12/2013 | 15.00p | 15.63p | 15.00p | 15.63p | 44712 |
02/12/2013 | 15.00p | 16.00p | 15.00p | 15.63p | 5000 |
29/11/2013 | 15.00p | 16.00p | 15.00p | 15.50p | 139715 |
28/11/2013 | 15.75p | 15.75p | 15.25p | 15.25p | 14252 |
27/11/2013 | 15.75p | 15.75p | 15.50p | 15.50p | 92790 |
26/11/2013 | 16.50p | 16.50p | 15.75p | 15.75p | 204585 |
25/11/2013 | 16.00p | 17.35p | 15.50p | 16.37p | 130765 |
22/11/2013 | 15.75p | 16.25p | 15.50p | 15.50p | 127772 |
21/11/2013 | 16.75p | 17.30p | 15.75p | 16.25p | 255819 |
20/11/2013 | 17.25p | 17.30p | 17.00p | 17.25p | 62050 |
19/11/2013 | 17.50p | 17.75p | 17.00p | 17.75p | 33693 |
18/11/2013 | 17.75p | 17.83p | 17.25p | 17.75p | 73881 |
15/11/2013 | 18.00p | 18.00p | 17.62p | 17.63p | 11590 |
14/11/2013 | 17.75p | 17.75p | 17.50p | 17.50p | 16839 |
13/11/2013 | 17.50p | 18.38p | 17.00p | 17.25p | 371060 |
12/11/2013 | 17.75p | 18.25p | 17.25p | 17.25p | 232541 |
11/11/2013 | 18.75p | 18.75p | 17.25p | 18.25p | 244828 |
08/11/2013 | 20.50p | 20.50p | 18.16p | 18.75p | 1011983 |
07/11/2013 | 21.00p | 21.00p | 20.25p | 20.38p | 47805 |
06/11/2013 | 22.00p | 22.13p | 20.00p | 21.00p | 419976 |
05/11/2013 | 22.25p | 22.50p | 22.00p | 22.13p | 17301 |
04/11/2013 | 23.00p | 23.13p | 21.79p | 22.50p | 294273 |
01/11/2013 | 23.50p | 23.75p | 22.50p | 23.13p | 272550 |
31/10/2013 | 23.50p | 23.50p | 22.50p | 22.50p | 30898 |
30/10/2013 | 23.25p | 23.38p | 22.50p | 22.50p | 342301 |
29/10/2013 | 23.75p | 25.50p | 23.25p | 23.25p | 192922 |
28/10/2013 | 23.75p | 23.88p | 23.25p | 23.88p | 344822 |
25/10/2013 | 24.00p | 25.25p | 23.00p | 23.00p | 265849 |
24/10/2013 | 23.75p | 24.12p | 23.00p | 24.12p | 48668 |
23/10/2013 | 23.50p | 23.75p | 23.00p | 23.00p | 51999 |
22/10/2013 | 23.75p | 23.75p | 23.50p | 23.63p | 53832 |
21/10/2013 | 23.50p | 23.90p | 23.50p | 23.50p | 145895 |
18/10/2013 | 24.00p | 24.00p | 23.50p | 23.50p | 145360 |
17/10/2013 | 23.75p | 24.00p | 23.25p | 23.50p | 269776 |
16/10/2013 | 23.75p | 23.88p | 23.50p | 23.50p | 139264 |
15/10/2013 | 24.00p | 24.50p | 23.42p | 23.75p | 239139 |
14/10/2013 | 24.00p | 24.35p | 23.75p | 23.75p | 283424 |
11/10/2013 | 23.75p | 25.00p | 23.75p | 24.00p | 335535 |
10/10/2013 | 23.75p | 23.80p | 23.75p | 23.75p | 11916 |
09/10/2013 | 23.50p | 23.75p | 23.50p | 23.75p | 66739 |
08/10/2013 | 24.00p | 24.88p | 23.00p | 23.63p | 265631 |
07/10/2013 | 24.75p | 24.88p | 24.75p | 24.88p | 31468 |
04/10/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 173554 |
03/10/2013 | 25.00p | 25.25p | 23.75p | 24.50p | 388928 |
02/10/2013 | 23.75p | 24.25p | 23.34p | 23.75p | 115519 |
01/10/2013 | 24.00p | 24.09p | 23.50p | 23.75p | 172125 |
30/09/2013 | 23.25p | 24.25p | 23.25p | 24.00p | 515447 |
27/09/2013 | 23.00p | 23.25p | 22.50p | 23.00p | 238551 |
26/09/2013 | 23.25p | 23.50p | 23.00p | 23.50p | 113020 |
25/09/2013 | 23.25p | 23.85p | 23.00p | 23.63p | 62837 |
24/09/2013 | 23.75p | 24.00p | 23.00p | 23.38p | 152821 |
23/09/2013 | 23.25p | 24.50p | 20.77p | 24.00p | 1487648 |
20/09/2013 | 25.50p | 25.50p | 23.13p | 23.13p | 827342 |
19/09/2013 | 26.75p | 26.75p | 25.25p | 25.25p | 501060 |
18/09/2013 | 27.75p | 27.75p | 26.00p | 26.00p | 629572 |
17/09/2013 | 28.75p | 29.25p | 26.00p | 26.75p | 984044 |
16/09/2013 | 29.00p | 31.45p | 27.50p | 28.75p | 2245468 |
13/09/2013 | 33.00p | 35.00p | 26.50p | 28.38p | 5387550 |
12/09/2013 | 26.00p | 26.75p | 23.95p | 26.50p | 1285644 |
11/09/2013 | 24.50p | 26.50p | 24.00p | 26.37p | 2504426 |
10/09/2013 | 29.00p | 29.00p | 23.75p | 24.38p | 2439990 |
09/09/2013 | 23.50p | 32.00p | 23.50p | 28.25p | 4259099 |
06/09/2013 | 22.00p | 24.50p | 21.75p | 24.00p | 2502527 |
05/09/2013 | 19.50p | 21.98p | 18.25p | 21.75p | 945088 |
04/09/2013 | 20.75p | 21.13p | 17.87p | 18.38p | 1363188 |
03/09/2013 | 24.50p | 24.50p | 19.75p | 21.13p | 1603196 |
02/09/2013 | 23.50p | 24.18p | 22.00p | 24.00p | 1401878 |
30/08/2013 | 19.25p | 22.27p | 18.88p | 22.00p | 1565866 |
29/08/2013 | 17.00p | 20.76p | 16.52p | 18.88p | 2496760 |
28/08/2013 | 16.25p | 16.97p | 15.88p | 16.63p | 694509 |
27/08/2013 | 16.75p | 17.50p | 15.75p | 16.37p | 1688220 |
23/08/2013 | 13.25p | 16.88p | 13.19p | 15.63p | 2406240 |
22/08/2013 | 13.75p | 14.05p | 12.53p | 13.25p | 711755 |
21/08/2013 | 12.75p | 14.25p | 11.77p | 13.00p | 5014786 |
20/08/2013 | 12.00p | 12.50p | 11.50p | 11.88p | 169625 |
19/08/2013 | 12.00p | 12.00p | 11.50p | 11.75p | 1408473 |
16/08/2013 | 11.75p | 12.00p | 11.00p | 11.63p | 1078687 |
15/08/2013 | 11.75p | 12.00p | 11.50p | 11.88p | 509574 |
14/08/2013 | 12.00p | 12.00p | 11.50p | 11.88p | 470696 |
13/08/2013 | 11.00p | 12.00p | 11.00p | 12.00p | 1499009 |
12/08/2013 | 11.00p | 11.26p | 10.75p | 11.25p | 482242 |
09/08/2013 | 11.00p | 11.38p | 11.00p | 11.13p | 737286 |
08/08/2013 | 11.50p | 11.50p | 10.75p | 11.25p | 474275 |
07/08/2013 | 10.98p | 11.00p | 10.88p | 10.88p | 24991 |
06/08/2013 | 11.00p | 11.50p | 10.98p | 11.00p | 146908 |
05/08/2013 | 11.00p | 11.13p | 10.88p | 11.13p | 117928 |
02/08/2013 | 11.00p | 11.00p | 10.88p | 10.88p | 1226229 |
01/08/2013 | 10.75p | 11.00p | 10.65p | 11.00p | 19429 |
31/07/2013 | 10.50p | 11.25p | 10.08p | 10.75p | 291406 |
30/07/2013 | 10.50p | 11.50p | 10.38p | 10.38p | 274300 |
29/07/2013 | 11.00p | 11.00p | 10.53p | 10.63p | 106533 |
26/07/2013 | 11.00p | 11.23p | 10.75p | 11.00p | 64086 |
25/07/2013 | 11.25p | 11.25p | 11.00p | 11.00p | 400 |
24/07/2013 | 10.75p | 11.01p | 10.50p | 11.00p | 149398 |
23/07/2013 | 11.00p | 11.00p | 10.75p | 10.75p | 5000 |
22/07/2013 | 11.00p | 11.20p | 10.75p | 10.75p | 74328 |
19/07/2013 | 11.00p | 11.13p | 11.00p | 11.13p | 187000 |
18/07/2013 | 11.25p | 11.25p | 11.13p | 11.13p | 25000 |
17/07/2013 | 11.25p | 11.51p | 11.13p | 11.25p | 0 |
16/07/2013 | 11.25p | 11.51p | 11.13p | 11.13p | 747700 |
15/07/2013 | 11.25p | 11.45p | 11.25p | 11.38p | 23343 |
12/07/2013 | 11.25p | 11.38p | 11.25p | 11.38p | 11810 |
11/07/2013 | 11.25p | 11.50p | 11.13p | 11.38p | 74000 |
10/07/2013 | 11.25p | 11.25p | 11.13p | 11.13p | 128648 |
09/07/2013 | 11.25p | 11.26p | 11.00p | 11.13p | 254465 |
08/07/2013 | 11.00p | 11.13p | 11.00p | 11.13p | 58603 |
05/07/2013 | 11.00p | 11.13p | 11.00p | 11.13p | 485000 |
04/07/2013 | 11.00p | 11.13p | 11.00p | 11.13p | 844 |
03/07/2013 | 11.00p | 11.51p | 11.00p | 11.13p | 328181 |
02/07/2013 | 11.00p | 11.25p | 11.00p | 11.25p | 32817 |
01/07/2013 | 11.25p | 11.50p | 10.89p | 11.00p | 377349 |
28/06/2013 | 11.25p | 11.50p | 11.13p | 11.25p | 136776 |
27/06/2013 | 11.00p | 11.50p | 11.00p | 11.13p | 144986 |
26/06/2013 | 11.25p | 11.25p | 10.88p | 11.13p | 50000 |
25/06/2013 | 11.00p | 11.25p | 10.75p | 10.88p | 52541 |
24/06/2013 | 11.00p | 11.25p | 10.45p | 10.75p | 111265 |
21/06/2013 | 11.00p | 11.26p | 11.00p | 11.13p | 79639 |
20/06/2013 | 11.25p | 11.50p | 10.50p | 11.25p | 811554 |
19/06/2013 | 11.50p | 11.75p | 11.25p | 11.25p | 215050 |
18/06/2013 | 11.75p | 11.75p | 11.25p | 11.63p | 409204 |
17/06/2013 | 11.75p | 11.76p | 11.50p | 11.75p | 101944 |
14/06/2013 | 11.75p | 11.75p | 10.88p | 11.38p | 527161 |
13/06/2013 | 11.50p | 11.50p | 10.75p | 10.88p | 266000 |
12/06/2013 | 12.00p | 12.01p | 11.25p | 11.38p | 526432 |
11/06/2013 | 11.50p | 11.50p | 11.25p | 11.25p | 558540 |
10/06/2013 | 11.50p | 12.00p | 11.25p | 11.50p | 191954 |
07/06/2013 | 11.50p | 11.76p | 11.35p | 11.38p | 320425 |
06/06/2013 | 11.75p | 12.00p | 11.50p | 11.75p | 1340036 |
05/06/2013 | 11.75p | 12.50p | 11.47p | 11.75p | 684827 |
04/06/2013 | 11.75p | 12.00p | 11.43p | 11.75p | 385103 |
03/06/2013 | 11.75p | 12.00p | 11.75p | 11.88p | 152535 |
31/05/2013 | 11.75p | 12.00p | 11.50p | 11.75p | 252295 |
30/05/2013 | 12.00p | 12.00p | 11.52p | 11.88p | 579000 |
29/05/2013 | 12.25p | 12.25p | 11.75p | 11.88p | 470343 |
28/05/2013 | 13.00p | 13.00p | 11.33p | 12.00p | 2505157 |
24/05/2013 | 11.25p | 12.50p | 9.50p | 12.50p | 3160540 |
23/05/2013 | 10.00p | 10.00p | 9.00p | 10.00p | 19396306 |
22/05/2013 | 10.00p | 10.25p | 9.90p | 10.08p | 586093 |
21/05/2013 | 9.85p | 10.10p | 9.63p | 9.95p | 604337 |
20/05/2013 | 10.25p | 10.25p | 9.70p | 9.70p | 575034 |
17/05/2013 | 10.50p | 10.50p | 9.85p | 10.13p | 475748 |
16/05/2013 | 10.50p | 10.50p | 9.98p | 10.38p | 714376 |
15/05/2013 | 10.50p | 10.50p | 9.48p | 10.00p | 3269839 |
14/05/2013 | 10.07p | 10.63p | 10.07p | 10.63p | 43539 |
13/05/2013 | 10.50p | 10.75p | 10.25p | 10.50p | 4013320 |
10/05/2013 | 10.25p | 10.76p | 10.25p | 10.38p | 127145 |
09/05/2013 | 10.50p | 11.00p | 10.25p | 10.75p | 2263242 |
08/05/2013 | 10.50p | 10.54p | 10.30p | 10.38p | 396195 |
07/05/2013 | 10.70p | 10.70p | 10.38p | 10.38p | 76380 |
03/05/2013 | 10.50p | 10.76p | 10.28p | 10.50p | 223136 |
02/05/2013 | 11.50p | 11.50p | 10.30p | 10.75p | 213566 |
01/05/2013 | 11.50p | 11.63p | 11.50p | 11.50p | 123803 |
30/04/2013 | 11.55p | 11.63p | 11.55p | 11.63p | 14734 |
29/04/2013 | 12.00p | 12.00p | 11.50p | 11.63p | 33885 |
26/04/2013 | 12.00p | 12.01p | 11.47p | 12.00p | 126178 |
25/04/2013 | 12.00p | 12.50p | 11.30p | 11.75p | 478356 |
24/04/2013 | 12.50p | 13.00p | 12.00p | 12.50p | 2399208 |
23/04/2013 | 14.50p | 15.25p | 11.85p | 12.50p | 1054980 |
22/04/2013 | 14.75p | 15.28p | 14.75p | 15.25p | 27657 |
19/04/2013 | 16.25p | 16.50p | 15.00p | 15.75p | 181096 |
*Close Price adjusted for both dividends and splits