Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2013 | 43.50p | 44.00p | 42.00p | 43.50p | 406987 |
11/10/2013 | 43.50p | 44.45p | 42.15p | 43.50p | 92613 |
10/10/2013 | 44.50p | 45.10p | 42.48p | 43.50p | 192880 |
09/10/2013 | 45.00p | 46.00p | 43.60p | 45.50p | 97691 |
08/10/2013 | 46.00p | 47.70p | 43.00p | 45.00p | 410452 |
07/10/2013 | 41.50p | 47.96p | 40.55p | 46.25p | 648873 |
04/10/2013 | 42.00p | 43.00p | 39.00p | 41.50p | 341427 |
03/10/2013 | 47.00p | 47.40p | 38.00p | 42.00p | 917587 |
02/10/2013 | 45.00p | 45.55p | 43.15p | 44.00p | 235276 |
01/10/2013 | 48.75p | 49.35p | 45.00p | 45.50p | 319061 |
30/09/2013 | 49.00p | 49.85p | 45.30p | 48.75p | 317636 |
27/09/2013 | 51.50p | 53.16p | 45.00p | 50.00p | 437082 |
26/09/2013 | 54.50p | 57.00p | 49.50p | 51.50p | 850768 |
25/09/2013 | 54.00p | 57.00p | 46.00p | 54.50p | 4190741 |
24/09/2013 | 60.50p | 67.52p | 53.82p | 61.47p | 1799783 |
23/09/2013 | 44.77p | 61.95p | 44.77p | 58.56p | 1982723 |
20/09/2013 | 41.14p | 47.14p | 41.14p | 45.01p | 862626 |
19/09/2013 | 39.69p | 42.25p | 39.45p | 41.14p | 172263 |
18/09/2013 | 40.17p | 40.66p | 37.03p | 39.69p | 481883 |
17/09/2013 | 41.14p | 41.71p | 38.91p | 40.17p | 105775 |
16/09/2013 | 41.87p | 42.59p | 36.93p | 41.14p | 335537 |
13/09/2013 | 43.08p | 45.15p | 40.41p | 41.87p | 407011 |
12/09/2013 | 37.27p | 43.56p | 36.83p | 43.08p | 634788 |
11/09/2013 | 39.20p | 39.45p | 35.86p | 37.27p | 341285 |
10/09/2013 | 43.32p | 43.32p | 36.01p | 39.20p | 912813 |
09/09/2013 | 44.53p | 48.16p | 39.92p | 43.32p | 1360374 |
06/09/2013 | 43.32p | 47.43p | 36.78p | 44.53p | 2694397 |
05/09/2013 | 34.85p | 37.48p | 33.98p | 36.78p | 734633 |
04/09/2013 | 28.19p | 35.33p | 26.14p | 34.12p | 1705752 |
03/09/2013 | 35.82p | 36.01p | 27.20p | 28.31p | 1496970 |
02/09/2013 | 30.01p | 36.64p | 29.23p | 34.36p | 763415 |
30/08/2013 | 30.49p | 30.73p | 28.07p | 30.01p | 529536 |
29/08/2013 | 32.43p | 32.43p | 27.44p | 30.49p | 830568 |
28/08/2013 | 35.33p | 36.78p | 31.94p | 32.43p | 388625 |
27/08/2013 | 36.78p | 38.57p | 33.06p | 35.33p | 1022520 |
23/08/2013 | 37.75p | 40.17p | 35.22p | 37.03p | 1009889 |
22/08/2013 | 30.01p | 38.24p | 28.60p | 37.03p | 1676419 |
21/08/2013 | 40.17p | 45.50p | 32.92p | 33.15p | 3482450 |
20/08/2013 | 28.68p | 39.69p | 28.68p | 38.48p | 3516297 |
19/08/2013 | 22.51p | 29.52p | 22.14p | 28.68p | 2137118 |
16/08/2013 | 19.36p | 22.75p | 19.36p | 22.14p | 1187124 |
15/08/2013 | 19.36p | 20.83p | 17.61p | 19.36p | 972002 |
14/08/2013 | 18.75p | 22.65p | 18.75p | 19.36p | 2225580 |
13/08/2013 | 15.12p | 20.33p | 15.12p | 18.75p | 1687110 |
12/08/2013 | 17.79p | 18.15p | 15.12p | 15.12p | 1060991 |
09/08/2013 | 19.84p | 22.04p | 16.70p | 17.79p | 1655443 |
08/08/2013 | 15.25p | 18.83p | 15.23p | 18.27p | 2548734 |
07/08/2013 | 12.83p | 17.33p | 12.58p | 14.52p | 2065478 |
06/08/2013 | 9.92p | 13.31p | 9.92p | 12.58p | 1544540 |
05/08/2013 | 8.83p | 10.16p | 8.42p | 9.92p | 282575 |
02/08/2013 | 8.83p | 9.20p | 8.49p | 8.83p | 0 |
01/08/2013 | 8.83p | 9.20p | 8.49p | 8.83p | 0 |
31/07/2013 | 8.83p | 9.20p | 8.49p | 8.83p | 0 |
30/07/2013 | 9.20p | 9.20p | 8.49p | 8.83p | 46164 |
29/07/2013 | 9.20p | 9.39p | 9.20p | 9.20p | 191 |
26/07/2013 | 9.20p | 9.20p | 8.91p | 9.20p | 20662 |
25/07/2013 | 9.44p | 9.44p | 9.20p | 9.20p | 37707 |
24/07/2013 | 9.44p | 9.44p | 9.05p | 9.44p | 4239 |
23/07/2013 | 9.07p | 9.80p | 8.91p | 9.44p | 148741 |
22/07/2013 | 8.95p | 9.20p | 8.86p | 9.07p | 23065 |
19/07/2013 | 8.95p | 9.17p | 8.91p | 8.95p | 114895 |
18/07/2013 | 8.71p | 9.10p | 8.35p | 8.95p | 392378 |
17/07/2013 | 8.47p | 9.10p | 8.08p | 8.71p | 325114 |
16/07/2013 | 9.20p | 9.20p | 7.79p | 8.47p | 528730 |
15/07/2013 | 9.80p | 9.89p | 9.00p | 9.20p | 190900 |
12/07/2013 | 9.80p | 10.04p | 9.28p | 9.80p | 119632 |
11/07/2013 | 9.32p | 10.35p | 9.32p | 9.80p | 246738 |
10/07/2013 | 9.32p | 9.92p | 8.81p | 9.32p | 499426 |
09/07/2013 | 7.38p | 11.03p | 7.38p | 9.44p | 828544 |
08/07/2013 | 6.41p | 7.63p | 6.41p | 7.38p | 285228 |
05/07/2013 | 6.17p | 7.42p | 6.17p | 6.41p | 1491210 |
04/07/2013 | 6.05p | 6.17p | 5.32p | 6.05p | 111520 |
03/07/2013 | 6.29p | 6.49p | 5.81p | 6.05p | 60798 |
02/07/2013 | 6.29p | 6.53p | 5.83p | 6.29p | 0 |
01/07/2013 | 6.53p | 6.53p | 5.83p | 6.29p | 50147 |
28/06/2013 | 6.53p | 6.78p | 6.53p | 6.53p | 2686 |
27/06/2013 | 6.53p | 6.63p | 6.53p | 6.53p | 271 |
26/06/2013 | 6.53p | 6.65p | 6.29p | 6.53p | 15043 |
25/06/2013 | 6.53p | 6.53p | 6.32p | 6.53p | 5165 |
24/06/2013 | 6.78p | 6.78p | 6.29p | 6.53p | 63018 |
21/06/2013 | 6.78p | 7.26p | 6.29p | 6.78p | 165293 |
20/06/2013 | 6.78p | 6.95p | 6.39p | 6.78p | 3679 |
19/06/2013 | 6.78p | 6.78p | 6.39p | 6.78p | 17779 |
18/06/2013 | 6.53p | 6.78p | 6.53p | 6.78p | 15496 |
17/06/2013 | 6.78p | 6.78p | 6.39p | 6.53p | 66117 |
14/06/2013 | 7.02p | 7.06p | 6.39p | 6.78p | 62041 |
13/06/2013 | 7.02p | 7.07p | 6.78p | 7.02p | 109891 |
12/06/2013 | 7.02p | 7.07p | 7.02p | 7.02p | 20662 |
11/06/2013 | 7.02p | 7.02p | 6.82p | 7.02p | 25827 |
10/06/2013 | 7.02p | 7.09p | 6.82p | 7.02p | 74382 |
07/06/2013 | 7.02p | 7.22p | 6.53p | 7.02p | 0 |
06/06/2013 | 6.53p | 7.22p | 6.53p | 7.02p | 27269 |
05/06/2013 | 7.99p | 7.99p | 6.35p | 6.53p | 1245811 |
04/06/2013 | 7.99p | 8.13p | 7.65p | 7.99p | 21905 |
03/06/2013 | 7.74p | 8.11p | 7.74p | 7.99p | 98934 |
31/05/2013 | 7.74p | 7.99p | 7.74p | 7.74p | 467 |
30/05/2013 | 7.74p | 7.99p | 7.53p | 7.74p | 10948 |
29/05/2013 | 7.74p | 7.99p | 7.74p | 7.74p | 57796 |
28/05/2013 | 7.86p | 7.86p | 7.50p | 7.74p | 54069 |
24/05/2013 | 7.86p | 8.23p | 7.59p | 7.86p | 92977 |
23/05/2013 | 8.11p | 8.11p | 7.74p | 7.86p | 77557 |
22/05/2013 | 7.62p | 8.11p | 7.62p | 8.11p | 108234 |
21/05/2013 | 7.86p | 7.91p | 7.26p | 7.62p | 286310 |
20/05/2013 | 8.35p | 8.35p | 7.74p | 7.86p | 268840 |
17/05/2013 | 7.74p | 8.62p | 7.74p | 8.35p | 429310 |
16/05/2013 | 8.11p | 8.16p | 7.50p | 7.74p | 241333 |
15/05/2013 | 8.83p | 8.83p | 7.91p | 8.11p | 219757 |
14/05/2013 | 8.83p | 9.44p | 7.79p | 8.83p | 186723 |
13/05/2013 | 8.23p | 8.52p | 7.74p | 8.23p | 113639 |
10/05/2013 | 8.23p | 8.23p | 7.74p | 8.23p | 6099 |
09/05/2013 | 8.47p | 8.52p | 7.99p | 8.23p | 42356 |
08/05/2013 | 8.83p | 8.83p | 8.23p | 8.47p | 36234 |
07/05/2013 | 7.99p | 8.83p | 7.99p | 8.83p | 336346 |
03/05/2013 | 8.23p | 8.24p | 7.74p | 7.99p | 72265 |
02/05/2013 | 8.23p | 8.25p | 8.23p | 8.23p | 7605 |
01/05/2013 | 8.23p | 8.25p | 8.23p | 8.23p | 0 |
30/04/2013 | 8.23p | 8.25p | 8.23p | 8.23p | 2870 |
29/04/2013 | 8.23p | 8.23p | 7.99p | 8.23p | 0 |
26/04/2013 | 8.23p | 8.23p | 7.99p | 8.23p | 1367 |
25/04/2013 | 8.35p | 8.35p | 7.99p | 8.23p | 41323 |
24/04/2013 | 8.35p | 8.35p | 8.25p | 8.35p | 5165 |
23/04/2013 | 8.35p | 8.35p | 8.09p | 8.35p | 23244 |
22/04/2013 | 8.71p | 8.71p | 8.24p | 8.35p | 28505 |
19/04/2013 | 8.71p | 8.71p | 8.47p | 8.71p | 26483 |
18/04/2013 | 8.95p | 8.95p | 8.71p | 8.71p | 28825 |
17/04/2013 | 8.95p | 8.95p | 8.71p | 8.95p | 10331 |
16/04/2013 | 8.95p | 8.95p | 8.71p | 8.95p | 20662 |
15/04/2013 | 8.95p | 9.20p | 8.71p | 8.95p | 146502 |
12/04/2013 | 8.71p | 8.95p | 8.71p | 8.95p | 7232 |
11/04/2013 | 8.71p | 8.71p | 8.47p | 8.71p | 10847 |
10/04/2013 | 8.83p | 8.83p | 8.71p | 8.71p | 34122 |
09/04/2013 | 9.32p | 9.32p | 8.46p | 8.83p | 121358 |
08/04/2013 | 9.44p | 9.44p | 8.71p | 9.32p | 214733 |
05/04/2013 | 9.32p | 9.72p | 8.95p | 9.44p | 153950 |
04/04/2013 | 8.95p | 9.58p | 8.23p | 9.32p | 423125 |
03/04/2013 | 8.23p | 8.23p | 8.01p | 8.23p | 29013 |
02/04/2013 | 8.23p | 8.35p | 8.23p | 8.23p | 3426 |
28/03/2013 | 8.35p | 8.35p | 8.01p | 8.23p | 132214 |
27/03/2013 | 9.32p | 9.32p | 7.74p | 8.35p | 376901 |
26/03/2013 | 9.32p | 9.32p | 8.71p | 9.32p | 30456 |
25/03/2013 | 9.32p | 9.32p | 8.81p | 9.32p | 28867 |
22/03/2013 | 9.32p | 9.32p | 8.86p | 9.32p | 1033 |
21/03/2013 | 9.32p | 9.32p | 8.86p | 9.32p | 5269 |
20/03/2013 | 9.32p | 9.32p | 8.91p | 9.32p | 20662 |
19/03/2013 | 9.07p | 9.55p | 8.95p | 9.32p | 1677582 |
18/03/2013 | 9.07p | 9.07p | 8.81p | 9.07p | 9298 |
15/03/2013 | 9.20p | 9.32p | 8.81p | 9.07p | 88263 |
14/03/2013 | 9.20p | 9.20p | 8.81p | 9.20p | 42220 |
13/03/2013 | 9.20p | 9.68p | 8.81p | 9.20p | 178082 |
12/03/2013 | 9.20p | 9.56p | 8.81p | 9.20p | 102744 |
11/03/2013 | 9.32p | 9.32p | 8.95p | 9.20p | 2615 |
08/03/2013 | 9.44p | 9.68p | 8.71p | 9.32p | 29066 |
07/03/2013 | 9.44p | 9.92p | 8.95p | 9.44p | 228542 |
06/03/2013 | 9.44p | 9.44p | 8.95p | 9.44p | 2356 |
05/03/2013 | 9.44p | 9.44p | 8.95p | 9.44p | 17046 |
04/03/2013 | 9.44p | 9.44p | 8.95p | 9.44p | 3616 |
01/03/2013 | 9.44p | 9.44p | 9.20p | 9.44p | 46489 |
28/02/2013 | 9.44p | 9.44p | 8.95p | 9.44p | 167777 |
27/02/2013 | 9.44p | 9.44p | 8.95p | 9.44p | 1023 |
26/02/2013 | 9.44p | 9.56p | 8.95p | 9.44p | 0 |
25/02/2013 | 9.44p | 9.56p | 8.95p | 9.44p | 0 |
22/02/2013 | 9.56p | 9.56p | 8.95p | 9.20p | 45670 |
21/02/2013 | 10.04p | 10.04p | 9.44p | 9.56p | 66802 |
20/02/2013 | 10.04p | 10.04p | 10.02p | 10.04p | 30327 |
19/02/2013 | 10.04p | 10.04p | 9.32p | 10.04p | 0 |
18/02/2013 | 10.04p | 10.04p | 9.32p | 10.04p | 115316 |
15/02/2013 | 10.04p | 10.31p | 9.75p | 10.04p | 26776 |
14/02/2013 | 10.04p | 10.16p | 9.75p | 10.04p | 20694 |
13/02/2013 | 10.04p | 10.12p | 9.68p | 10.04p | 54438 |
12/02/2013 | 10.65p | 10.65p | 9.92p | 10.04p | 159008 |
11/02/2013 | 10.65p | 10.65p | 10.53p | 10.65p | 0 |
08/02/2013 | 10.65p | 10.65p | 10.53p | 10.65p | 0 |
07/02/2013 | 10.65p | 10.65p | 10.53p | 10.65p | 47623 |
06/02/2013 | 10.65p | 11.13p | 10.65p | 10.65p | 206616 |
05/02/2013 | 10.65p | 10.65p | 10.19p | 10.65p | 21042 |
04/02/2013 | 10.65p | 10.84p | 10.36p | 10.65p | 211781 |
01/02/2013 | 10.65p | 10.65p | 10.16p | 10.65p | 265719 |
31/01/2013 | 10.65p | 10.65p | 10.31p | 10.65p | 24633 |
30/01/2013 | 10.41p | 10.74p | 10.41p | 10.65p | 228755 |
29/01/2013 | 10.53p | 10.53p | 10.16p | 10.41p | 83244 |
28/01/2013 | 10.53p | 10.53p | 10.16p | 10.53p | 32993 |
25/01/2013 | 10.53p | 10.53p | 10.50p | 10.53p | 20662 |
24/01/2013 | 10.77p | 10.77p | 9.97p | 10.53p | 61005 |
23/01/2013 | 10.65p | 10.77p | 10.55p | 10.77p | 36158 |
22/01/2013 | 10.65p | 10.65p | 10.24p | 10.65p | 0 |
21/01/2013 | 10.65p | 10.65p | 10.24p | 10.65p | 7952 |
18/01/2013 | 11.13p | 11.13p | 10.16p | 10.65p | 131188 |
17/01/2013 | 11.25p | 11.25p | 10.76p | 11.13p | 18580 |
16/01/2013 | 11.37p | 11.37p | 10.79p | 11.25p | 12462 |
15/01/2013 | 11.37p | 11.76p | 10.72p | 11.37p | 72587 |
14/01/2013 | 11.13p | 11.76p | 11.13p | 11.37p | 49731 |
11/01/2013 | 11.37p | 11.52p | 10.70p | 11.13p | 51886 |
10/01/2013 | 11.37p | 11.62p | 11.03p | 11.37p | 42050 |
09/01/2013 | 11.25p | 12.00p | 11.25p | 11.37p | 153814 |
08/01/2013 | 10.53p | 11.13p | 10.53p | 10.65p | 24479 |
07/01/2013 | 10.28p | 11.13p | 10.28p | 10.53p | 99723 |
04/01/2013 | 10.65p | 10.70p | 9.29p | 10.28p | 278302 |
03/01/2013 | 11.01p | 11.61p | 10.16p | 10.65p | 127162 |
02/01/2013 | 10.89p | 11.47p | 10.89p | 11.01p | 15496 |
31/12/2012 | 10.89p | 10.89p | 10.45p | 10.89p | 13947 |
*Close Price adjusted for both dividends and splits