Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/02/2016 | 12.00p | 13.00p | 12.00p | 12.00p | 7692 |
23/02/2016 | 12.25p | 13.00p | 12.00p | 12.00p | 175711 |
22/02/2016 | 11.75p | 12.40p | 11.65p | 12.25p | 71764 |
19/02/2016 | 11.75p | 12.20p | 11.75p | 11.75p | 25000 |
18/02/2016 | 10.75p | 12.00p | 10.51p | 11.75p | 49287 |
17/02/2016 | 10.75p | 10.94p | 10.75p | 10.75p | 76213 |
16/02/2016 | 10.75p | 11.00p | 10.64p | 10.75p | 89597 |
15/02/2016 | 10.75p | 10.75p | 10.64p | 10.75p | 25294 |
12/02/2016 | 10.75p | 10.90p | 10.75p | 10.75p | 3906 |
11/02/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
10/02/2016 | 11.25p | 11.25p | 10.67p | 10.75p | 40557 |
09/02/2016 | 11.25p | 11.25p | 10.67p | 11.25p | 992 |
08/02/2016 | 11.25p | 11.68p | 11.25p | 11.25p | 1177 |
05/02/2016 | 11.13p | 11.75p | 10.58p | 11.25p | 113816 |
04/02/2016 | 11.13p | 11.13p | 10.50p | 11.13p | 25000 |
03/02/2016 | 10.88p | 11.50p | 10.28p | 10.88p | 41992 |
02/02/2016 | 10.88p | 11.38p | 10.25p | 10.88p | 246563 |
01/02/2016 | 10.88p | 10.88p | 10.00p | 10.88p | 10410 |
29/01/2016 | 10.75p | 11.43p | 10.15p | 10.88p | 34000 |
28/01/2016 | 10.75p | 10.95p | 10.75p | 10.75p | 7000 |
27/01/2016 | 10.75p | 11.43p | 10.00p | 10.75p | 35186 |
26/01/2016 | 10.88p | 11.25p | 10.00p | 10.75p | 86404 |
25/01/2016 | 10.88p | 10.88p | 10.00p | 10.88p | 37849 |
22/01/2016 | 10.88p | 11.66p | 10.00p | 10.88p | 43674 |
21/01/2016 | 10.88p | 10.88p | 10.00p | 10.88p | 174642 |
20/01/2016 | 10.88p | 10.88p | 10.00p | 10.88p | 83790 |
19/01/2016 | 10.88p | 10.88p | 10.00p | 10.88p | 103098 |
18/01/2016 | 10.88p | 11.13p | 10.88p | 10.88p | 0 |
15/01/2016 | 11.75p | 12.00p | 10.50p | 11.13p | 1133558 |
14/01/2016 | 12.00p | 12.00p | 10.50p | 11.75p | 78400 |
13/01/2016 | 12.00p | 12.00p | 11.50p | 12.00p | 156148 |
12/01/2016 | 12.00p | 12.00p | 11.55p | 12.00p | 7094 |
11/01/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
08/01/2016 | 12.00p | 12.20p | 12.00p | 12.00p | 66474 |
07/01/2016 | 12.00p | 12.20p | 11.50p | 12.00p | 277089 |
06/01/2016 | 12.00p | 12.45p | 11.60p | 12.00p | 193500 |
05/01/2016 | 12.00p | 12.50p | 12.00p | 12.00p | 73535 |
04/01/2016 | 12.00p | 12.50p | 11.60p | 12.00p | 70708 |
31/12/2015 | 12.00p | 12.00p | 11.50p | 12.00p | 63242 |
30/12/2015 | 12.00p | 12.00p | 11.90p | 12.00p | 49427 |
29/12/2015 | 12.00p | 12.00p | 11.00p | 12.00p | 14691 |
24/12/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
23/12/2015 | 11.75p | 12.00p | 11.75p | 12.00p | 19187 |
22/12/2015 | 12.00p | 12.00p | 11.75p | 12.00p | 250000 |
21/12/2015 | 12.00p | 12.00p | 10.50p | 12.00p | 119472 |
18/12/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 10000 |
17/12/2015 | 12.00p | 12.00p | 11.50p | 12.00p | 20555 |
16/12/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
15/12/2015 | 12.00p | 12.00p | 11.50p | 12.00p | 1375423 |
14/12/2015 | 12.00p | 12.00p | 11.75p | 12.00p | 16703 |
11/12/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
10/12/2015 | 12.00p | 12.01p | 11.00p | 12.00p | 66387 |
09/12/2015 | 12.00p | 12.05p | 11.75p | 12.00p | 24053 |
08/12/2015 | 12.00p | 12.27p | 11.75p | 12.00p | 684573 |
07/12/2015 | 12.00p | 12.30p | 11.75p | 12.00p | 29659 |
04/12/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
03/12/2015 | 12.00p | 12.00p | 11.75p | 12.00p | 57500 |
02/12/2015 | 11.88p | 12.45p | 11.81p | 12.00p | 44459 |
01/12/2015 | 11.88p | 11.88p | 11.50p | 11.88p | 20000 |
30/11/2015 | 12.13p | 12.13p | 11.88p | 11.88p | 0 |
27/11/2015 | 11.88p | 11.88p | 11.25p | 11.88p | 1082 |
26/11/2015 | 11.88p | 12.49p | 11.44p | 11.88p | 51845 |
25/11/2015 | 12.13p | 12.13p | 11.25p | 11.88p | 623000 |
24/11/2015 | 12.13p | 12.16p | 11.00p | 12.13p | 65000 |
23/11/2015 | 12.63p | 12.63p | 11.75p | 12.13p | 29408 |
20/11/2015 | 12.50p | 12.63p | 12.25p | 12.63p | 21190 |
19/11/2015 | 12.75p | 12.75p | 12.00p | 12.75p | 15000 |
18/11/2015 | 12.88p | 12.88p | 12.00p | 12.88p | 148140 |
17/11/2015 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
16/11/2015 | 12.63p | 12.88p | 12.63p | 12.88p | 0 |
13/11/2015 | 12.88p | 12.88p | 12.50p | 12.88p | 15000 |
12/11/2015 | 12.88p | 12.88p | 12.50p | 12.88p | 114243 |
11/11/2015 | 12.88p | 12.95p | 12.25p | 12.88p | 154607 |
10/11/2015 | 13.88p | 13.88p | 12.00p | 12.88p | 189163 |
09/11/2015 | 14.00p | 14.00p | 13.00p | 13.88p | 18000 |
06/11/2015 | 14.00p | 14.00p | 13.25p | 14.00p | 41094 |
05/11/2015 | 14.00p | 14.00p | 13.40p | 14.00p | 10000 |
04/11/2015 | 14.00p | 14.00p | 13.26p | 14.00p | 8006 |
03/11/2015 | 14.00p | 14.00p | 13.38p | 14.00p | 1790 |
02/11/2015 | 14.13p | 14.30p | 13.26p | 14.00p | 6513 |
30/10/2015 | 14.00p | 14.38p | 13.25p | 14.00p | 50091 |
29/10/2015 | 14.00p | 14.00p | 13.95p | 14.00p | 21075 |
28/10/2015 | 13.88p | 14.00p | 13.88p | 14.00p | 0 |
27/10/2015 | 14.38p | 14.38p | 13.50p | 13.88p | 150000 |
26/10/2015 | 14.50p | 14.50p | 13.50p | 14.50p | 69835 |
23/10/2015 | 14.50p | 14.75p | 14.00p | 14.50p | 68913 |
22/10/2015 | 14.50p | 14.50p | 14.00p | 14.50p | 17000 |
21/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
20/10/2015 | 14.50p | 14.50p | 14.00p | 14.50p | 7809 |
19/10/2015 | 14.50p | 14.50p | 13.50p | 14.50p | 73900 |
16/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
15/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
14/10/2015 | 14.50p | 15.00p | 14.50p | 14.50p | 1333 |
13/10/2015 | 14.50p | 14.50p | 14.00p | 14.50p | 1751 |
12/10/2015 | 14.62p | 14.62p | 14.00p | 14.62p | 69370 |
09/10/2015 | 14.62p | 14.65p | 14.25p | 14.62p | 80399 |
08/10/2015 | 14.38p | 14.50p | 13.75p | 14.50p | 11000 |
07/10/2015 | 14.00p | 14.38p | 14.00p | 14.38p | 0 |
06/10/2015 | 13.75p | 14.00p | 12.75p | 14.00p | 192476 |
05/10/2015 | 13.50p | 13.75p | 12.50p | 13.75p | 15000 |
02/10/2015 | 13.38p | 13.50p | 11.75p | 13.50p | 238000 |
01/10/2015 | 13.00p | 13.38p | 13.00p | 13.38p | 0 |
30/09/2015 | 13.00p | 13.00p | 12.00p | 13.00p | 16800 |
29/09/2015 | 13.38p | 13.38p | 12.00p | 13.00p | 162000 |
28/09/2015 | 13.88p | 13.88p | 12.50p | 13.50p | 23453 |
25/09/2015 | 13.75p | 13.75p | 12.75p | 13.75p | 1294 |
24/09/2015 | 13.75p | 13.75p | 12.50p | 13.75p | 10617 |
23/09/2015 | 13.63p | 13.75p | 13.10p | 13.75p | 26512 |
22/09/2015 | 13.63p | 13.63p | 12.50p | 13.63p | 53304 |
21/09/2015 | 13.63p | 13.63p | 12.75p | 13.63p | 34388 |
18/09/2015 | 13.63p | 13.63p | 13.19p | 13.63p | 7507 |
17/09/2015 | 13.63p | 13.63p | 12.50p | 13.63p | 13142 |
16/09/2015 | 13.63p | 13.63p | 13.63p | 13.63p | 0 |
15/09/2015 | 13.63p | 13.63p | 12.50p | 13.63p | 35000 |
14/09/2015 | 13.50p | 13.63p | 12.75p | 13.63p | 24336 |
11/09/2015 | 13.63p | 13.63p | 12.80p | 13.50p | 10000 |
10/09/2015 | 13.63p | 13.63p | 12.75p | 13.63p | 10884 |
09/09/2015 | 13.75p | 13.75p | 12.50p | 13.63p | 41205 |
08/09/2015 | 13.75p | 14.33p | 12.50p | 13.75p | 64889 |
07/09/2015 | 13.25p | 13.75p | 12.00p | 13.75p | 27544 |
04/09/2015 | 13.75p | 13.75p | 11.50p | 13.25p | 371670 |
03/09/2015 | 14.00p | 14.24p | 13.50p | 13.75p | 24040 |
02/09/2015 | 13.75p | 14.00p | 13.60p | 14.00p | 33000 |
01/09/2015 | 13.75p | 13.75p | 13.50p | 13.75p | 83200 |
28/08/2015 | 13.75p | 13.75p | 13.63p | 13.75p | 8500 |
27/08/2015 | 13.75p | 13.75p | 13.63p | 13.75p | 3953 |
26/08/2015 | 14.25p | 14.25p | 12.50p | 13.75p | 72000 |
25/08/2015 | 14.25p | 14.44p | 14.25p | 14.25p | 16845 |
24/08/2015 | 14.25p | 14.44p | 14.25p | 14.25p | 1074 |
21/08/2015 | 14.75p | 15.00p | 13.50p | 14.75p | 210000 |
20/08/2015 | 16.00p | 16.00p | 13.00p | 14.75p | 126681 |
19/08/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
18/08/2015 | 16.00p | 16.00p | 15.00p | 16.00p | 63917 |
17/08/2015 | 16.00p | 16.70p | 15.02p | 16.00p | 33315 |
14/08/2015 | 16.00p | 16.00p | 15.17p | 16.00p | 9498 |
13/08/2015 | 15.75p | 16.98p | 15.15p | 16.00p | 30000 |
12/08/2015 | 15.13p | 16.20p | 14.00p | 15.63p | 99599 |
11/08/2015 | 14.38p | 15.13p | 14.38p | 15.13p | 75000 |
10/08/2015 | 14.38p | 14.38p | 13.75p | 14.38p | 18000 |
07/08/2015 | 14.38p | 14.50p | 13.75p | 14.38p | 59000 |
06/08/2015 | 14.38p | 14.99p | 13.75p | 14.38p | 115408 |
05/08/2015 | 14.38p | 14.38p | 13.90p | 14.38p | 30000 |
04/08/2015 | 14.38p | 14.38p | 13.90p | 14.38p | 29972 |
03/08/2015 | 14.38p | 14.38p | 13.90p | 14.38p | 13525 |
31/07/2015 | 14.38p | 14.50p | 14.38p | 14.38p | 15344 |
30/07/2015 | 14.38p | 14.50p | 13.75p | 14.38p | 686956 |
29/07/2015 | 16.00p | 16.00p | 14.00p | 14.38p | 54501 |
28/07/2015 | 16.13p | 16.13p | 15.05p | 16.00p | 33116 |
27/07/2015 | 16.50p | 16.50p | 15.00p | 16.13p | 28056 |
24/07/2015 | 16.50p | 16.50p | 15.50p | 16.50p | 1500 |
23/07/2015 | 16.75p | 16.75p | 15.50p | 16.50p | 20377 |
22/07/2015 | 16.75p | 16.75p | 16.00p | 16.75p | 213 |
21/07/2015 | 17.75p | 17.75p | 16.23p | 16.75p | 42000 |
20/07/2015 | 17.75p | 17.75p | 17.00p | 17.75p | 10000 |
17/07/2015 | 17.75p | 17.75p | 17.00p | 17.75p | 9292 |
16/07/2015 | 17.87p | 17.87p | 16.00p | 17.75p | 36929 |
15/07/2015 | 17.87p | 17.87p | 17.00p | 17.87p | 24181 |
14/07/2015 | 17.87p | 17.87p | 17.06p | 17.87p | 5000 |
13/07/2015 | 17.87p | 17.87p | 17.00p | 17.87p | 12753 |
10/07/2015 | 18.13p | 18.13p | 17.06p | 17.87p | 8080 |
09/07/2015 | 18.25p | 18.25p | 17.50p | 18.13p | 18000 |
08/07/2015 | 18.25p | 18.25p | 16.75p | 18.25p | 0 |
07/07/2015 | 18.25p | 18.25p | 17.50p | 18.25p | 38119 |
06/07/2015 | 18.25p | 18.25p | 17.50p | 18.25p | 4359 |
03/07/2015 | 18.50p | 18.50p | 17.00p | 18.25p | 74378 |
02/07/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
01/07/2015 | 18.50p | 18.50p | 17.50p | 18.50p | 21224 |
30/06/2015 | 18.25p | 18.50p | 18.10p | 18.50p | 4310 |
29/06/2015 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
26/06/2015 | 18.50p | 18.50p | 17.00p | 18.50p | 144242 |
25/06/2015 | 18.50p | 18.50p | 18.20p | 18.50p | 5000 |
24/06/2015 | 18.50p | 18.50p | 18.20p | 18.50p | 55000 |
23/06/2015 | 18.50p | 18.50p | 18.00p | 18.50p | 30001 |
22/06/2015 | 18.50p | 18.67p | 18.00p | 18.50p | 16498 |
19/06/2015 | 19.25p | 19.25p | 18.00p | 18.50p | 56000 |
18/06/2015 | 20.00p | 20.00p | 18.50p | 19.50p | 26567 |
17/06/2015 | 20.25p | 20.25p | 19.00p | 20.00p | 13500 |
16/06/2015 | 20.38p | 20.38p | 19.75p | 20.25p | 2339 |
15/06/2015 | 20.75p | 20.75p | 20.00p | 20.38p | 14357 |
12/06/2015 | 20.75p | 20.75p | 20.00p | 20.75p | 10904 |
11/06/2015 | 20.75p | 20.75p | 20.00p | 20.75p | 15000 |
10/06/2015 | 20.75p | 20.75p | 20.30p | 20.75p | 2500 |
09/06/2015 | 20.75p | 20.75p | 20.00p | 20.75p | 4150 |
08/06/2015 | 20.75p | 20.75p | 20.30p | 20.75p | 2500 |
05/06/2015 | 20.75p | 20.75p | 20.00p | 20.75p | 5300 |
04/06/2015 | 20.75p | 20.75p | 20.00p | 20.75p | 87600 |
03/06/2015 | 20.75p | 20.75p | 20.00p | 20.75p | 1586 |
02/06/2015 | 20.87p | 20.87p | 20.00p | 20.87p | 9700 |
01/06/2015 | 20.87p | 20.87p | 20.00p | 20.87p | 5580 |
29/05/2015 | 20.87p | 20.87p | 19.75p | 20.87p | 83636 |
28/05/2015 | 20.87p | 21.00p | 20.87p | 20.87p | 0 |
27/05/2015 | 21.38p | 21.38p | 20.50p | 21.00p | 6000 |
26/05/2015 | 21.38p | 21.38p | 21.11p | 21.38p | 718 |
22/05/2015 | 21.38p | 21.38p | 21.10p | 21.38p | 18700 |
21/05/2015 | 21.50p | 21.50p | 20.50p | 21.38p | 87532 |
20/05/2015 | 21.50p | 21.50p | 20.56p | 21.50p | 23460 |
19/05/2015 | 21.63p | 21.63p | 20.50p | 20.50p | 139148 |
18/05/2015 | 21.63p | 21.63p | 21.45p | 21.63p | 10000 |
15/05/2015 | 21.75p | 21.75p | 21.06p | 21.63p | 2500 |
14/05/2015 | 21.50p | 21.75p | 21.50p | 21.75p | 0 |
*Close Price adjusted for both dividends and splits