Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/09/2014 | 28.00p | 28.00p | 27.00p | 27.25p | 68275 |
18/09/2014 | 28.00p | 29.00p | 27.95p | 28.00p | 33630 |
17/09/2014 | 29.00p | 29.00p | 27.50p | 28.00p | 47700 |
16/09/2014 | 28.50p | 29.00p | 28.00p | 29.00p | 13912 |
15/09/2014 | 28.50p | 29.00p | 28.00p | 28.50p | 63884 |
12/09/2014 | 30.00p | 30.00p | 28.10p | 28.50p | 141034 |
11/09/2014 | 29.50p | 32.85p | 29.15p | 30.00p | 316721 |
10/09/2014 | 27.50p | 30.21p | 26.10p | 29.25p | 313307 |
09/09/2014 | 28.50p | 28.60p | 27.02p | 27.50p | 40857 |
08/09/2014 | 28.50p | 29.00p | 28.00p | 28.50p | 75025 |
05/09/2014 | 28.75p | 29.00p | 28.00p | 28.50p | 72818 |
04/09/2014 | 29.12p | 30.83p | 28.75p | 28.75p | 205014 |
03/09/2014 | 30.75p | 31.60p | 28.50p | 29.12p | 225913 |
02/09/2014 | 30.63p | 31.13p | 30.25p | 30.75p | 151619 |
01/09/2014 | 33.00p | 33.13p | 30.10p | 30.63p | 134171 |
29/08/2014 | 34.50p | 34.50p | 32.50p | 33.50p | 219895 |
28/08/2014 | 35.00p | 35.00p | 34.50p | 34.50p | 85489 |
27/08/2014 | 34.50p | 36.00p | 34.22p | 35.00p | 118284 |
26/08/2014 | 35.25p | 35.30p | 34.45p | 34.50p | 113115 |
22/08/2014 | 35.75p | 36.20p | 35.00p | 35.25p | 127213 |
21/08/2014 | 34.50p | 36.50p | 34.01p | 35.75p | 316422 |
20/08/2014 | 36.75p | 36.75p | 34.00p | 34.50p | 243754 |
19/08/2014 | 37.00p | 38.00p | 36.00p | 36.75p | 38136 |
18/08/2014 | 38.62p | 38.62p | 37.00p | 37.00p | 84690 |
15/08/2014 | 38.12p | 39.31p | 37.25p | 38.62p | 133667 |
14/08/2014 | 38.00p | 39.00p | 37.00p | 38.12p | 162832 |
13/08/2014 | 36.25p | 37.80p | 35.66p | 37.00p | 108960 |
12/08/2014 | 35.50p | 36.55p | 35.40p | 36.25p | 75655 |
11/08/2014 | 35.25p | 36.50p | 35.00p | 35.50p | 150793 |
08/08/2014 | 35.25p | 35.37p | 34.00p | 35.25p | 105515 |
07/08/2014 | 37.00p | 37.00p | 34.95p | 35.25p | 141920 |
06/08/2014 | 38.00p | 38.00p | 36.20p | 37.00p | 88098 |
05/08/2014 | 37.50p | 40.50p | 37.06p | 38.00p | 182270 |
04/08/2014 | 40.00p | 40.10p | 37.50p | 37.50p | 116970 |
01/08/2014 | 38.00p | 45.80p | 38.00p | 40.00p | 817909 |
31/07/2014 | 33.25p | 39.50p | 33.10p | 38.00p | 314741 |
30/07/2014 | 36.00p | 36.00p | 33.02p | 33.25p | 100909 |
29/07/2014 | 36.50p | 36.50p | 35.00p | 36.00p | 100025 |
28/07/2014 | 36.50p | 37.00p | 35.50p | 36.50p | 32093 |
25/07/2014 | 36.50p | 37.00p | 35.80p | 37.00p | 81333 |
24/07/2014 | 36.50p | 37.00p | 35.50p | 36.50p | 43289 |
23/07/2014 | 36.75p | 37.50p | 35.50p | 36.50p | 72081 |
22/07/2014 | 36.00p | 36.80p | 35.41p | 36.75p | 131617 |
21/07/2014 | 37.25p | 37.25p | 34.25p | 36.00p | 277897 |
18/07/2014 | 38.00p | 38.50p | 36.60p | 37.25p | 178064 |
17/07/2014 | 39.00p | 39.70p | 35.25p | 38.00p | 407891 |
16/07/2014 | 36.00p | 40.00p | 31.75p | 39.25p | 1036479 |
15/07/2014 | 39.75p | 39.83p | 35.50p | 36.00p | 549055 |
14/07/2014 | 44.00p | 48.00p | 33.75p | 39.75p | 2305329 |
11/07/2014 | 19.50p | 39.48p | 19.50p | 38.75p | 4151916 |
10/07/2014 | 20.25p | 20.25p | 19.13p | 19.50p | 111299 |
09/07/2014 | 20.75p | 20.75p | 20.05p | 20.25p | 93481 |
08/07/2014 | 21.50p | 21.50p | 20.15p | 20.75p | 39642 |
07/07/2014 | 22.50p | 22.50p | 21.00p | 21.50p | 16479 |
04/07/2014 | 22.75p | 23.00p | 22.00p | 22.50p | 83500 |
03/07/2014 | 23.50p | 23.50p | 22.50p | 22.75p | 63442 |
02/07/2014 | 23.50p | 23.50p | 23.00p | 23.50p | 26645 |
01/07/2014 | 23.50p | 23.70p | 23.10p | 23.50p | 0 |
30/06/2014 | 23.50p | 23.70p | 23.10p | 23.50p | 13756 |
27/06/2014 | 23.50p | 24.00p | 23.10p | 23.50p | 79160 |
26/06/2014 | 23.00p | 23.70p | 22.25p | 23.50p | 174000 |
25/06/2014 | 24.50p | 24.50p | 23.00p | 23.00p | 137951 |
24/06/2014 | 26.00p | 26.25p | 24.00p | 24.50p | 240493 |
23/06/2014 | 24.75p | 28.90p | 24.75p | 26.00p | 584207 |
20/06/2014 | 21.13p | 26.23p | 20.38p | 24.75p | 984551 |
19/06/2014 | 20.38p | 20.38p | 19.68p | 20.38p | 17700 |
18/06/2014 | 20.38p | 20.50p | 19.68p | 20.38p | 39495 |
17/06/2014 | 20.38p | 20.50p | 19.68p | 20.50p | 122000 |
16/06/2014 | 20.38p | 20.38p | 20.00p | 20.38p | 51804 |
13/06/2014 | 20.87p | 20.90p | 20.05p | 20.38p | 185000 |
12/06/2014 | 20.25p | 21.00p | 19.50p | 20.87p | 66100 |
11/06/2014 | 19.25p | 20.25p | 19.10p | 20.25p | 156898 |
10/06/2014 | 19.25p | 19.45p | 19.07p | 19.25p | 483497 |
09/06/2014 | 18.63p | 21.12p | 18.50p | 19.25p | 526569 |
06/06/2014 | 18.00p | 19.22p | 18.00p | 18.63p | 171470 |
05/06/2014 | 17.25p | 18.25p | 17.25p | 18.00p | 363767 |
04/06/2014 | 17.63p | 17.63p | 17.00p | 17.25p | 46834 |
03/06/2014 | 17.63p | 17.70p | 17.50p | 17.63p | 5721 |
02/06/2014 | 16.75p | 18.25p | 16.51p | 17.63p | 310861 |
30/05/2014 | 16.75p | 16.80p | 16.63p | 16.75p | 0 |
29/05/2014 | 16.63p | 16.80p | 16.63p | 16.75p | 42381 |
28/05/2014 | 16.63p | 16.70p | 16.25p | 16.63p | 0 |
27/05/2014 | 16.63p | 16.70p | 16.25p | 16.63p | 12624 |
23/05/2014 | 16.63p | 16.75p | 16.25p | 16.63p | 22500 |
22/05/2014 | 16.63p | 16.70p | 16.30p | 16.63p | 9602 |
21/05/2014 | 16.63p | 16.63p | 16.27p | 16.63p | 22000 |
20/05/2014 | 17.00p | 17.00p | 16.25p | 16.63p | 91140 |
19/05/2014 | 17.13p | 17.13p | 16.50p | 17.00p | 86500 |
16/05/2014 | 17.25p | 17.66p | 17.00p | 17.13p | 415088 |
15/05/2014 | 18.13p | 18.13p | 17.00p | 17.25p | 193142 |
14/05/2014 | 19.50p | 19.50p | 17.90p | 18.13p | 162614 |
13/05/2014 | 18.75p | 19.50p | 18.75p | 19.50p | 88268 |
12/05/2014 | 17.50p | 22.00p | 17.50p | 18.75p | 986333 |
09/05/2014 | 16.37p | 17.75p | 16.37p | 17.50p | 199667 |
08/05/2014 | 16.25p | 16.50p | 16.22p | 16.37p | 107750 |
07/05/2014 | 16.25p | 16.25p | 16.03p | 16.25p | 36617 |
06/05/2014 | 16.25p | 16.25p | 16.04p | 16.25p | 6500 |
02/05/2014 | 16.25p | 16.25p | 16.00p | 16.25p | 101805 |
01/05/2014 | 16.25p | 16.25p | 16.22p | 16.25p | 79892 |
30/04/2014 | 16.25p | 16.25p | 16.03p | 16.25p | 54400 |
29/04/2014 | 16.25p | 16.25p | 16.03p | 16.25p | 110447 |
28/04/2014 | 16.25p | 16.25p | 16.00p | 16.25p | 27545 |
25/04/2014 | 16.25p | 16.25p | 16.02p | 16.25p | 21324 |
24/04/2014 | 16.25p | 16.25p | 16.02p | 16.25p | 91500 |
23/04/2014 | 16.25p | 16.25p | 16.00p | 16.25p | 103177 |
22/04/2014 | 16.25p | 16.50p | 15.80p | 16.25p | 183139 |
17/04/2014 | 16.13p | 16.50p | 16.00p | 16.25p | 41934 |
16/04/2014 | 16.25p | 16.25p | 16.00p | 16.13p | 39121 |
15/04/2014 | 16.25p | 16.28p | 16.00p | 16.25p | 16401 |
14/04/2014 | 16.37p | 16.50p | 16.25p | 16.25p | 73600 |
11/04/2014 | 16.63p | 16.63p | 16.00p | 16.37p | 26925 |
10/04/2014 | 16.63p | 16.63p | 16.25p | 16.63p | 47374 |
09/04/2014 | 16.88p | 16.88p | 16.50p | 16.63p | 45000 |
08/04/2014 | 16.88p | 16.88p | 16.75p | 16.88p | 5792 |
07/04/2014 | 15.75p | 17.17p | 15.66p | 16.88p | 184879 |
04/04/2014 | 15.75p | 15.90p | 15.61p | 15.75p | 98428 |
03/04/2014 | 15.75p | 16.00p | 15.50p | 15.75p | 254473 |
02/04/2014 | 16.00p | 16.00p | 15.50p | 15.75p | 234322 |
01/04/2014 | 15.38p | 16.50p | 15.00p | 16.00p | 444126 |
31/03/2014 | 15.50p | 15.75p | 15.00p | 15.38p | 461384 |
28/03/2014 | 15.88p | 16.00p | 15.50p | 15.50p | 133595 |
27/03/2014 | 16.13p | 16.13p | 15.75p | 15.88p | 62934 |
26/03/2014 | 16.25p | 16.25p | 16.00p | 16.13p | 36821 |
25/03/2014 | 16.00p | 16.65p | 16.00p | 16.25p | 166148 |
24/03/2014 | 16.00p | 16.25p | 15.75p | 16.00p | 196052 |
21/03/2014 | 16.25p | 16.25p | 15.50p | 16.00p | 94779 |
20/03/2014 | 16.13p | 16.50p | 15.85p | 16.25p | 124006 |
19/03/2014 | 16.13p | 16.50p | 15.83p | 16.13p | 174000 |
18/03/2014 | 15.75p | 17.00p | 15.75p | 16.13p | 194059 |
17/03/2014 | 15.88p | 15.88p | 15.50p | 15.75p | 322358 |
14/03/2014 | 15.63p | 16.94p | 15.52p | 15.88p | 222385 |
13/03/2014 | 16.75p | 16.75p | 15.28p | 15.63p | 574076 |
12/03/2014 | 16.75p | 16.90p | 16.50p | 16.75p | 85473 |
11/03/2014 | 17.63p | 17.63p | 16.53p | 16.75p | 120918 |
10/03/2014 | 18.13p | 18.13p | 16.65p | 17.50p | 252987 |
07/03/2014 | 18.38p | 19.95p | 18.00p | 18.25p | 583440 |
06/03/2014 | 15.63p | 18.38p | 15.63p | 18.25p | 1211726 |
05/03/2014 | 16.50p | 16.50p | 15.50p | 15.63p | 159425 |
04/03/2014 | 16.75p | 17.00p | 16.00p | 16.50p | 225280 |
03/03/2014 | 17.00p | 17.00p | 16.50p | 16.75p | 48739 |
28/02/2014 | 17.00p | 17.13p | 16.75p | 17.00p | 84617 |
27/02/2014 | 17.50p | 17.50p | 16.75p | 17.00p | 65000 |
26/02/2014 | 17.75p | 17.75p | 17.00p | 17.50p | 48561 |
25/02/2014 | 16.25p | 18.00p | 16.00p | 17.75p | 816142 |
24/02/2014 | 16.50p | 16.50p | 15.50p | 16.25p | 157147 |
21/02/2014 | 16.75p | 16.75p | 15.50p | 16.50p | 101893 |
20/02/2014 | 16.75p | 16.75p | 16.25p | 16.75p | 174182 |
19/02/2014 | 17.25p | 17.25p | 16.53p | 17.00p | 115938 |
18/02/2014 | 17.50p | 17.50p | 17.00p | 17.25p | 79667 |
17/02/2014 | 18.00p | 18.00p | 17.50p | 17.50p | 75325 |
14/02/2014 | 17.38p | 18.15p | 17.38p | 18.00p | 172262 |
13/02/2014 | 17.87p | 17.87p | 17.00p | 17.38p | 94448 |
12/02/2014 | 19.25p | 19.25p | 17.50p | 17.87p | 210427 |
11/02/2014 | 17.13p | 21.42p | 17.00p | 19.00p | 2011162 |
10/02/2014 | 18.75p | 18.75p | 17.00p | 17.13p | 319218 |
07/02/2014 | 21.00p | 22.46p | 18.45p | 18.75p | 1138104 |
06/02/2014 | 31.50p | 44.00p | 19.50p | 21.00p | 5831023 |
05/02/2014 | 16.75p | 33.75p | 16.50p | 28.50p | 3926052 |
04/02/2014 | 16.75p | 16.75p | 16.50p | 16.50p | 25980 |
03/02/2014 | 16.75p | 16.75p | 16.53p | 16.75p | 106705 |
31/01/2014 | 16.75p | 16.75p | 16.50p | 16.75p | 29465 |
30/01/2014 | 16.75p | 16.75p | 16.50p | 16.75p | 12925 |
29/01/2014 | 16.88p | 16.88p | 16.67p | 16.75p | 78419 |
28/01/2014 | 16.75p | 16.88p | 16.50p | 16.88p | 32383 |
27/01/2014 | 16.75p | 17.00p | 16.50p | 16.75p | 139672 |
24/01/2014 | 16.63p | 16.75p | 16.50p | 16.75p | 125980 |
23/01/2014 | 16.63p | 16.63p | 16.50p | 16.63p | 44750 |
22/01/2014 | 16.63p | 16.63p | 16.50p | 16.63p | 45996 |
21/01/2014 | 16.63p | 16.63p | 16.50p | 16.63p | 8049 |
20/01/2014 | 16.63p | 16.63p | 16.50p | 16.63p | 33383 |
17/01/2014 | 16.63p | 16.63p | 16.60p | 16.63p | 0 |
16/01/2014 | 16.63p | 16.63p | 16.60p | 16.63p | 1400 |
15/01/2014 | 16.63p | 16.63p | 15.00p | 16.63p | 50000 |
14/01/2014 | 16.63p | 16.75p | 16.50p | 16.63p | 48457 |
13/01/2014 | 16.63p | 16.75p | 16.50p | 16.63p | 101145 |
10/01/2014 | 16.75p | 16.75p | 16.00p | 16.63p | 95000 |
09/01/2014 | 16.75p | 16.80p | 16.50p | 16.75p | 18245 |
08/01/2014 | 16.75p | 16.75p | 16.50p | 16.75p | 6843 |
07/01/2014 | 16.75p | 16.75p | 16.50p | 16.75p | 2461 |
06/01/2014 | 16.88p | 16.90p | 16.50p | 16.75p | 21145 |
03/01/2014 | 16.88p | 16.88p | 16.50p | 16.88p | 2094 |
02/01/2014 | 16.50p | 16.88p | 16.45p | 16.88p | 216920 |
31/12/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
30/12/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 59617 |
27/12/2013 | 16.50p | 16.50p | 16.25p | 16.50p | 78106 |
24/12/2013 | 16.50p | 16.75p | 16.27p | 16.50p | 69025 |
23/12/2013 | 16.50p | 16.75p | 16.25p | 16.50p | 72925 |
20/12/2013 | 16.50p | 16.75p | 16.25p | 16.50p | 77634 |
19/12/2013 | 16.37p | 16.50p | 16.25p | 16.50p | 38807 |
18/12/2013 | 17.13p | 17.13p | 16.37p | 16.37p | 52887 |
17/12/2013 | 17.75p | 17.75p | 16.50p | 17.13p | 105000 |
16/12/2013 | 17.75p | 18.13p | 17.50p | 17.75p | 107316 |
13/12/2013 | 18.25p | 18.25p | 17.50p | 17.75p | 72630 |
12/12/2013 | 18.50p | 18.50p | 18.00p | 18.25p | 5000 |
11/12/2013 | 18.50p | 18.50p | 17.50p | 18.50p | 36929 |
10/12/2013 | 18.50p | 19.00p | 18.00p | 18.50p | 117265 |
09/12/2013 | 19.00p | 19.00p | 18.50p | 18.50p | 23100 |
06/12/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 135257 |
05/12/2013 | 18.63p | 19.50p | 18.50p | 19.00p | 164569 |
04/12/2013 | 18.63p | 18.63p | 18.60p | 18.63p | 3420 |
*Close Price adjusted for both dividends and splits