Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2013 | 14.22p | 14.22p | 13.97p | 14.09p | 585431 |
14/11/2013 | 14.46p | 14.46p | 13.57p | 14.22p | 632475 |
13/11/2013 | 15.21p | 15.46p | 14.26p | 14.46p | 375324 |
12/11/2013 | 15.71p | 16.09p | 14.96p | 15.46p | 863192 |
11/11/2013 | 16.21p | 16.96p | 15.46p | 16.09p | 516613 |
08/11/2013 | 16.46p | 17.15p | 16.46p | 16.96p | 833138 |
07/11/2013 | 15.96p | 16.96p | 15.84p | 16.46p | 1240024 |
06/11/2013 | 14.96p | 16.46p | 14.46p | 15.96p | 931008 |
05/11/2013 | 14.59p | 14.66p | 14.26p | 14.46p | 640799 |
04/11/2013 | 15.21p | 15.84p | 14.46p | 14.59p | 682921 |
01/11/2013 | 16.46p | 16.58p | 15.06p | 15.84p | 940198 |
31/10/2013 | 17.21p | 17.21p | 16.21p | 16.58p | 357959 |
30/10/2013 | 16.96p | 17.36p | 16.81p | 17.21p | 258269 |
29/10/2013 | 17.58p | 17.71p | 16.47p | 17.71p | 903949 |
28/10/2013 | 16.46p | 18.45p | 16.46p | 17.71p | 1829116 |
25/10/2013 | 15.96p | 16.96p | 14.71p | 16.46p | 1401853 |
24/10/2013 | 13.84p | 14.96p | 12.97p | 14.71p | 2154305 |
23/10/2013 | 13.09p | 14.17p | 13.09p | 13.84p | 215566 |
22/10/2013 | 12.72p | 13.47p | 12.72p | 13.09p | 133048 |
21/10/2013 | 12.47p | 13.14p | 12.22p | 12.72p | 409991 |
18/10/2013 | 12.22p | 12.32p | 12.03p | 12.22p | 70926 |
17/10/2013 | 12.47p | 12.47p | 11.97p | 12.22p | 87907 |
16/10/2013 | 12.59p | 12.59p | 12.22p | 12.47p | 82510 |
15/10/2013 | 12.10p | 12.77p | 11.97p | 12.72p | 582501 |
14/10/2013 | 11.72p | 12.32p | 11.72p | 12.10p | 551402 |
11/10/2013 | 11.47p | 12.06p | 11.47p | 11.72p | 109929 |
10/10/2013 | 11.35p | 11.67p | 11.27p | 11.47p | 170596 |
09/10/2013 | 11.85p | 11.85p | 11.22p | 11.35p | 128300 |
08/10/2013 | 11.85p | 12.10p | 11.37p | 11.85p | 238313 |
07/10/2013 | 11.97p | 12.42p | 11.97p | 12.10p | 93060 |
04/10/2013 | 11.97p | 12.10p | 11.72p | 11.97p | 172533 |
03/10/2013 | 11.72p | 12.02p | 11.56p | 11.97p | 152891 |
02/10/2013 | 11.72p | 11.87p | 11.22p | 11.72p | 356986 |
01/10/2013 | 11.97p | 11.97p | 11.22p | 11.85p | 563906 |
30/09/2013 | 12.22p | 12.42p | 11.97p | 12.34p | 102233 |
27/09/2013 | 12.59p | 12.72p | 12.17p | 12.72p | 420182 |
26/09/2013 | 12.84p | 12.97p | 12.57p | 12.97p | 145668 |
25/09/2013 | 12.72p | 12.77p | 12.47p | 12.59p | 288653 |
24/09/2013 | 12.72p | 12.81p | 12.47p | 12.72p | 216456 |
23/09/2013 | 12.72p | 12.72p | 12.17p | 12.59p | 257154 |
20/09/2013 | 13.34p | 13.34p | 12.47p | 12.72p | 216146 |
19/09/2013 | 13.84p | 13.84p | 12.97p | 13.34p | 145086 |
18/09/2013 | 13.22p | 14.16p | 13.19p | 13.97p | 411156 |
17/09/2013 | 12.34p | 13.22p | 12.34p | 13.22p | 241855 |
16/09/2013 | 12.47p | 12.67p | 11.97p | 12.34p | 278416 |
13/09/2013 | 12.97p | 13.15p | 12.47p | 12.97p | 65430 |
12/09/2013 | 13.47p | 13.47p | 12.72p | 13.09p | 209994 |
11/09/2013 | 13.97p | 13.97p | 13.22p | 13.59p | 184347 |
10/09/2013 | 13.59p | 14.46p | 13.59p | 13.97p | 284936 |
09/09/2013 | 13.47p | 13.72p | 13.27p | 13.59p | 178663 |
06/09/2013 | 13.47p | 13.77p | 13.29p | 13.47p | 54913 |
05/09/2013 | 13.47p | 13.57p | 13.29p | 13.47p | 26905 |
04/09/2013 | 13.72p | 13.72p | 13.47p | 13.59p | 354355 |
03/09/2013 | 13.97p | 13.97p | 13.54p | 13.72p | 90319 |
02/09/2013 | 13.97p | 14.07p | 13.61p | 13.97p | 32273 |
30/08/2013 | 14.22p | 14.34p | 13.61p | 13.97p | 117430 |
29/08/2013 | 14.71p | 14.71p | 14.16p | 14.34p | 137230 |
28/08/2013 | 14.34p | 14.96p | 14.16p | 14.71p | 394397 |
27/08/2013 | 14.34p | 14.34p | 13.97p | 14.34p | 101479 |
23/08/2013 | 14.34p | 14.46p | 14.14p | 14.34p | 73489 |
22/08/2013 | 14.71p | 14.76p | 13.97p | 14.34p | 532254 |
21/08/2013 | 14.96p | 14.96p | 14.46p | 14.84p | 60339 |
20/08/2013 | 14.96p | 15.06p | 14.71p | 14.96p | 15164 |
19/08/2013 | 15.59p | 15.71p | 14.96p | 14.96p | 222039 |
16/08/2013 | 15.71p | 15.86p | 15.51p | 15.71p | 116429 |
15/08/2013 | 15.71p | 16.06p | 15.49p | 15.84p | 250127 |
14/08/2013 | 15.09p | 16.21p | 14.84p | 15.71p | 416177 |
13/08/2013 | 14.59p | 15.12p | 14.59p | 14.84p | 213337 |
12/08/2013 | 14.34p | 14.72p | 14.10p | 14.59p | 278404 |
09/08/2013 | 14.59p | 14.59p | 14.05p | 14.34p | 212543 |
08/08/2013 | 13.84p | 14.96p | 13.84p | 14.59p | 426453 |
07/08/2013 | 12.97p | 13.27p | 12.47p | 13.22p | 209781 |
06/08/2013 | 12.22p | 12.47p | 12.02p | 12.47p | 101294 |
05/08/2013 | 12.22p | 12.22p | 11.97p | 12.22p | 85492 |
02/08/2013 | 12.10p | 12.47p | 12.10p | 12.22p | 52533 |
01/08/2013 | 12.22p | 12.72p | 11.97p | 12.47p | 201331 |
31/07/2013 | 12.59p | 12.97p | 11.97p | 12.10p | 162908 |
30/07/2013 | 13.22p | 13.22p | 12.58p | 12.97p | 85447 |
29/07/2013 | 12.97p | 13.37p | 12.97p | 13.22p | 161645 |
26/07/2013 | 12.59p | 13.09p | 12.30p | 12.97p | 224170 |
25/07/2013 | 12.72p | 12.97p | 12.47p | 12.59p | 171858 |
24/07/2013 | 13.97p | 14.22p | 12.82p | 12.97p | 228591 |
23/07/2013 | 14.46p | 14.46p | 13.97p | 14.22p | 109585 |
22/07/2013 | 15.09p | 15.21p | 14.22p | 14.46p | 230751 |
19/07/2013 | 14.96p | 15.29p | 14.87p | 15.09p | 262648 |
18/07/2013 | 15.34p | 15.59p | 14.46p | 14.96p | 638985 |
17/07/2013 | 14.22p | 15.61p | 14.22p | 15.46p | 554896 |
16/07/2013 | 13.72p | 13.87p | 13.64p | 13.72p | 76528 |
15/07/2013 | 13.47p | 13.87p | 13.30p | 13.72p | 178029 |
12/07/2013 | 13.59p | 13.77p | 13.22p | 13.34p | 224655 |
11/07/2013 | 12.72p | 13.97p | 12.47p | 13.59p | 542324 |
10/07/2013 | 12.34p | 12.87p | 12.12p | 12.47p | 467527 |
09/07/2013 | 11.72p | 11.72p | 11.48p | 11.72p | 204261 |
08/07/2013 | 11.72p | 11.77p | 11.47p | 11.60p | 168961 |
05/07/2013 | 11.10p | 11.87p | 11.07p | 11.72p | 387867 |
04/07/2013 | 10.97p | 10.97p | 10.72p | 10.97p | 35663 |
03/07/2013 | 10.97p | 10.97p | 10.57p | 10.97p | 29379 |
02/07/2013 | 10.97p | 10.97p | 10.72p | 10.97p | 13032 |
01/07/2013 | 10.97p | 10.97p | 10.72p | 10.97p | 15037 |
28/06/2013 | 10.85p | 11.07p | 10.77p | 10.97p | 65213 |
27/06/2013 | 10.85p | 10.97p | 10.72p | 10.85p | 58730 |
26/06/2013 | 11.35p | 11.35p | 10.60p | 10.85p | 134584 |
25/06/2013 | 11.35p | 11.35p | 11.22p | 11.35p | 17036 |
24/06/2013 | 11.35p | 11.35p | 11.07p | 11.35p | 148881 |
21/06/2013 | 11.85p | 11.97p | 11.22p | 11.35p | 310556 |
20/06/2013 | 12.34p | 12.47p | 11.72p | 11.97p | 201348 |
19/06/2013 | 12.47p | 12.47p | 12.17p | 12.47p | 52773 |
18/06/2013 | 12.47p | 12.47p | 12.22p | 12.47p | 19562 |
17/06/2013 | 12.59p | 12.59p | 12.22p | 12.47p | 69347 |
14/06/2013 | 12.34p | 12.59p | 12.34p | 12.59p | 72768 |
13/06/2013 | 12.34p | 12.34p | 12.02p | 12.34p | 256628 |
12/06/2013 | 12.22p | 12.35p | 12.22p | 12.34p | 58210 |
11/06/2013 | 12.72p | 12.72p | 11.97p | 12.22p | 317261 |
10/06/2013 | 12.72p | 12.72p | 12.49p | 12.72p | 36103 |
07/06/2013 | 13.09p | 13.09p | 12.22p | 12.72p | 189265 |
06/06/2013 | 13.72p | 13.84p | 12.47p | 13.22p | 340272 |
05/06/2013 | 14.22p | 14.22p | 13.75p | 13.84p | 215521 |
04/06/2013 | 14.22p | 14.22p | 13.97p | 14.22p | 144226 |
03/06/2013 | 14.22p | 14.59p | 13.97p | 14.22p | 198798 |
31/05/2013 | 14.84p | 15.09p | 14.36p | 14.59p | 188292 |
30/05/2013 | 15.34p | 15.34p | 14.46p | 15.09p | 182359 |
29/05/2013 | 15.34p | 15.96p | 14.46p | 14.46p | 379849 |
28/05/2013 | 16.33p | 16.33p | 15.68p | 15.96p | 219482 |
24/05/2013 | 16.33p | 16.33p | 15.46p | 16.33p | 65541 |
23/05/2013 | 16.96p | 16.96p | 15.96p | 16.33p | 70070 |
22/05/2013 | 16.46p | 17.40p | 16.46p | 16.96p | 242412 |
21/05/2013 | 16.71p | 16.71p | 15.96p | 16.33p | 226888 |
20/05/2013 | 16.71p | 16.96p | 16.26p | 16.71p | 232694 |
17/05/2013 | 16.71p | 16.96p | 16.47p | 16.71p | 355793 |
16/05/2013 | 17.46p | 17.46p | 16.46p | 16.83p | 327679 |
15/05/2013 | 16.58p | 17.51p | 16.58p | 17.46p | 668106 |
14/05/2013 | 15.59p | 16.25p | 15.21p | 16.21p | 87723 |
13/05/2013 | 15.09p | 15.31p | 15.02p | 15.21p | 139816 |
10/05/2013 | 14.96p | 15.41p | 14.46p | 15.09p | 297015 |
09/05/2013 | 14.59p | 14.61p | 14.46p | 14.59p | 137318 |
08/05/2013 | 15.21p | 15.21p | 13.97p | 14.59p | 277576 |
07/05/2013 | 15.21p | 15.21p | 15.08p | 15.21p | 7756 |
03/05/2013 | 15.21p | 15.21p | 14.96p | 15.21p | 9682 |
02/05/2013 | 15.34p | 15.34p | 14.96p | 15.21p | 166970 |
01/05/2013 | 15.59p | 15.66p | 15.47p | 15.59p | 98316 |
30/04/2013 | 15.59p | 15.66p | 15.26p | 15.59p | 355207 |
29/04/2013 | 15.46p | 15.66p | 15.31p | 15.59p | 254771 |
26/04/2013 | 15.21p | 15.66p | 15.06p | 15.46p | 82507 |
25/04/2013 | 15.46p | 15.56p | 15.06p | 15.21p | 109134 |
24/04/2013 | 15.09p | 15.62p | 15.09p | 15.46p | 255365 |
23/04/2013 | 15.46p | 15.46p | 14.76p | 15.09p | 298518 |
22/04/2013 | 15.84p | 15.84p | 14.96p | 15.46p | 419725 |
19/04/2013 | 16.58p | 16.58p | 16.00p | 16.09p | 118332 |
18/04/2013 | 16.71p | 16.71p | 15.76p | 16.58p | 251073 |
17/04/2013 | 17.21p | 17.21p | 16.33p | 16.71p | 139088 |
16/04/2013 | 17.21p | 17.41p | 16.96p | 17.21p | 39223 |
15/04/2013 | 17.08p | 17.25p | 16.96p | 17.21p | 106003 |
12/04/2013 | 17.71p | 17.71p | 17.36p | 17.58p | 242729 |
11/04/2013 | 17.71p | 17.76p | 16.76p | 17.71p | 622909 |
10/04/2013 | 18.33p | 18.58p | 17.48p | 17.83p | 278772 |
09/04/2013 | 17.46p | 18.77p | 17.21p | 18.58p | 560200 |
08/04/2013 | 16.71p | 17.61p | 16.58p | 17.21p | 394591 |
05/04/2013 | 17.08p | 17.09p | 16.46p | 16.58p | 265237 |
04/04/2013 | 17.71p | 17.71p | 16.58p | 17.08p | 449474 |
03/04/2013 | 17.71p | 17.96p | 17.46p | 17.71p | 88122 |
02/04/2013 | 17.71p | 17.71p | 17.46p | 17.71p | 25994 |
28/03/2013 | 17.96p | 18.07p | 17.51p | 17.71p | 222417 |
27/03/2013 | 18.08p | 18.10p | 17.28p | 17.96p | 528290 |
26/03/2013 | 18.58p | 18.65p | 18.01p | 18.08p | 386739 |
25/03/2013 | 18.21p | 19.08p | 18.08p | 18.58p | 633642 |
22/03/2013 | 18.08p | 18.33p | 17.99p | 18.21p | 114408 |
21/03/2013 | 18.08p | 18.16p | 17.96p | 18.08p | 126526 |
20/03/2013 | 18.21p | 18.33p | 17.98p | 18.08p | 67605 |
19/03/2013 | 18.21p | 18.42p | 17.91p | 18.21p | 197811 |
18/03/2013 | 18.21p | 18.36p | 17.46p | 18.21p | 288163 |
15/03/2013 | 18.21p | 18.35p | 17.96p | 18.21p | 188903 |
14/03/2013 | 18.21p | 18.85p | 17.96p | 18.21p | 585640 |
13/03/2013 | 18.45p | 18.83p | 17.61p | 18.08p | 533227 |
12/03/2013 | 18.70p | 18.95p | 17.91p | 18.83p | 199787 |
11/03/2013 | 18.95p | 19.15p | 18.70p | 18.95p | 413606 |
08/03/2013 | 18.83p | 19.20p | 18.70p | 19.08p | 271911 |
07/03/2013 | 19.33p | 19.33p | 18.50p | 18.83p | 266234 |
06/03/2013 | 19.20p | 19.40p | 18.95p | 19.20p | 177383 |
05/03/2013 | 19.20p | 19.45p | 18.75p | 19.20p | 354320 |
04/03/2013 | 20.08p | 20.08p | 18.46p | 18.70p | 535137 |
01/03/2013 | 20.20p | 20.20p | 19.70p | 20.08p | 89969 |
28/02/2013 | 20.33p | 20.45p | 19.45p | 20.20p | 222388 |
27/02/2013 | 19.20p | 20.88p | 19.17p | 20.45p | 718997 |
26/02/2013 | 18.83p | 19.20p | 18.45p | 19.20p | 871421 |
25/02/2013 | 19.33p | 19.35p | 18.55p | 18.83p | 378770 |
22/02/2013 | 19.33p | 19.33p | 19.08p | 19.33p | 232688 |
21/02/2013 | 19.45p | 19.45p | 18.50p | 19.08p | 447418 |
20/02/2013 | 19.70p | 19.70p | 19.23p | 19.45p | 342737 |
19/02/2013 | 19.83p | 19.83p | 19.58p | 19.58p | 79704 |
18/02/2013 | 19.70p | 19.98p | 19.60p | 19.83p | 301855 |
15/02/2013 | 20.08p | 20.11p | 19.55p | 19.70p | 168390 |
14/02/2013 | 19.70p | 20.30p | 19.70p | 19.83p | 555716 |
13/02/2013 | 20.08p | 20.08p | 19.10p | 19.70p | 624154 |
12/02/2013 | 19.58p | 20.20p | 19.56p | 20.08p | 577819 |
11/02/2013 | 20.20p | 20.33p | 19.25p | 19.58p | 446125 |
08/02/2013 | 19.70p | 20.44p | 19.25p | 20.33p | 1145642 |
07/02/2013 | 19.70p | 19.70p | 18.95p | 19.58p | 262038 |
06/02/2013 | 20.33p | 20.45p | 19.45p | 19.70p | 777190 |
05/02/2013 | 21.70p | 21.70p | 19.95p | 20.57p | 376299 |
04/02/2013 | 23.19p | 23.19p | 20.45p | 21.70p | 1671487 |
*Close Price adjusted for both dividends and splits