Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2015 | 17.85p | 19.13p | 17.00p | 19.13p | 11185 |
22/06/2015 | 17.85p | 17.85p | 17.00p | 17.85p | 65216 |
19/06/2015 | 17.43p | 17.85p | 17.00p | 17.85p | 38531 |
18/06/2015 | 18.28p | 18.87p | 17.00p | 17.43p | 18536 |
17/06/2015 | 17.43p | 19.13p | 17.00p | 17.43p | 16999 |
16/06/2015 | 19.13p | 19.13p | 17.00p | 17.43p | 14856 |
15/06/2015 | 19.13p | 21.25p | 17.00p | 19.13p | 124357 |
12/06/2015 | 19.13p | 19.13p | 17.00p | 19.13p | 5613 |
11/06/2015 | 19.13p | 21.25p | 17.00p | 19.13p | 82275 |
10/06/2015 | 17.43p | 19.13p | 17.21p | 19.13p | 26136 |
09/06/2015 | 18.28p | 18.28p | 17.08p | 17.43p | 28770 |
08/06/2015 | 18.28p | 18.91p | 17.52p | 18.28p | 56398 |
05/06/2015 | 25.50p | 25.50p | 17.00p | 18.28p | 184499 |
04/06/2015 | 18.28p | 21.25p | 18.28p | 18.28p | 0 |
03/06/2015 | 18.28p | 19.29p | 17.21p | 18.28p | 49747 |
02/06/2015 | 18.28p | 18.28p | 17.43p | 18.28p | 38587 |
01/06/2015 | 19.13p | 19.55p | 18.06p | 18.28p | 47284 |
29/05/2015 | 19.13p | 19.34p | 19.13p | 19.13p | 12000 |
28/05/2015 | 18.28p | 19.55p | 17.43p | 19.13p | 14592 |
27/05/2015 | 17.43p | 18.69p | 17.21p | 18.28p | 33793 |
26/05/2015 | 19.98p | 19.98p | 16.15p | 17.43p | 45544 |
22/05/2015 | 19.98p | 20.33p | 18.88p | 19.98p | 14549 |
21/05/2015 | 17.85p | 20.99p | 17.85p | 19.98p | 144371 |
20/05/2015 | 18.28p | 18.70p | 17.85p | 17.85p | 82372 |
19/05/2015 | 19.98p | 19.98p | 17.85p | 18.28p | 28971 |
18/05/2015 | 19.98p | 20.19p | 18.72p | 19.98p | 42126 |
15/05/2015 | 19.98p | 20.14p | 18.96p | 19.98p | 23843 |
14/05/2015 | 19.98p | 20.55p | 19.13p | 19.98p | 94998 |
13/05/2015 | 18.28p | 19.98p | 17.27p | 19.98p | 106960 |
12/05/2015 | 18.28p | 19.13p | 17.26p | 18.28p | 119086 |
11/05/2015 | 19.13p | 19.98p | 17.43p | 18.28p | 162774 |
08/05/2015 | 18.70p | 19.98p | 17.59p | 18.70p | 12798 |
07/05/2015 | 18.70p | 18.70p | 17.59p | 18.70p | 307 |
06/05/2015 | 18.28p | 19.34p | 17.43p | 18.70p | 40961 |
05/05/2015 | 17.85p | 19.13p | 17.43p | 18.28p | 65405 |
01/05/2015 | 19.55p | 19.55p | 17.85p | 17.85p | 31901 |
30/04/2015 | 18.28p | 22.07p | 17.08p | 19.55p | 237887 |
29/04/2015 | 18.70p | 19.13p | 17.59p | 18.28p | 51984 |
28/04/2015 | 21.25p | 21.25p | 17.64p | 18.70p | 74276 |
27/04/2015 | 21.68p | 21.68p | 18.28p | 18.70p | 147357 |
24/04/2015 | 17.43p | 22.01p | 17.43p | 21.68p | 175469 |
23/04/2015 | 18.70p | 18.70p | 15.73p | 17.43p | 429589 |
22/04/2015 | 17.43p | 18.70p | 17.00p | 18.70p | 53253 |
21/04/2015 | 17.00p | 17.43p | 16.32p | 17.43p | 147770 |
20/04/2015 | 19.13p | 19.13p | 16.41p | 17.00p | 80589 |
17/04/2015 | 19.13p | 19.13p | 17.43p | 19.13p | 16005 |
16/04/2015 | 19.55p | 19.55p | 17.00p | 19.13p | 116588 |
15/04/2015 | 18.28p | 22.10p | 17.45p | 19.55p | 166926 |
14/04/2015 | 17.85p | 22.10p | 17.85p | 19.98p | 252675 |
13/04/2015 | 20.40p | 20.40p | 17.85p | 17.85p | 119325 |
10/04/2015 | 24.23p | 24.63p | 18.70p | 20.40p | 318963 |
09/04/2015 | 20.40p | 28.35p | 19.63p | 21.68p | 560369 |
08/04/2015 | 17.85p | 17.85p | 16.91p | 17.43p | 50585 |
07/04/2015 | 19.98p | 19.98p | 17.85p | 17.85p | 153782 |
02/04/2015 | 19.13p | 24.35p | 19.13p | 19.98p | 184112 |
01/04/2015 | 15.73p | 18.28p | 15.31p | 18.28p | 289669 |
31/03/2015 | 17.43p | 17.43p | 15.73p | 15.73p | 23715 |
30/03/2015 | 17.85p | 17.85p | 17.21p | 17.43p | 3646 |
27/03/2015 | 17.85p | 18.70p | 17.26p | 17.85p | 16396 |
26/03/2015 | 17.85p | 18.53p | 17.21p | 17.85p | 21176 |
25/03/2015 | 17.85p | 21.25p | 17.68p | 17.85p | 6235 |
24/03/2015 | 17.85p | 18.53p | 17.60p | 17.85p | 7691 |
23/03/2015 | 17.43p | 18.70p | 17.43p | 17.85p | 30054 |
20/03/2015 | 17.85p | 18.70p | 17.17p | 17.43p | 39787 |
19/03/2015 | 17.43p | 20.91p | 17.43p | 17.85p | 170080 |
18/03/2015 | 19.13p | 21.25p | 17.14p | 17.43p | 12345 |
17/03/2015 | 19.55p | 19.55p | 19.13p | 19.13p | 0 |
16/03/2015 | 19.55p | 19.63p | 19.55p | 19.55p | 1176 |
13/03/2015 | 19.55p | 19.55p | 18.70p | 19.55p | 118 |
12/03/2015 | 19.55p | 19.76p | 18.70p | 19.55p | 2559 |
11/03/2015 | 19.55p | 19.55p | 18.70p | 19.55p | 11765 |
10/03/2015 | 19.55p | 19.55p | 19.55p | 19.55p | 0 |
09/03/2015 | 19.55p | 19.89p | 19.55p | 19.55p | 706 |
06/03/2015 | 19.55p | 19.89p | 18.70p | 19.55p | 26797 |
05/03/2015 | 23.38p | 23.38p | 17.85p | 19.55p | 53706 |
04/03/2015 | 23.38p | 24.01p | 23.38p | 23.38p | 1176 |
03/03/2015 | 23.38p | 23.59p | 23.38p | 23.38p | 12 |
02/03/2015 | 23.38p | 23.38p | 21.25p | 23.38p | 4706 |
27/02/2015 | 20.83p | 24.65p | 20.74p | 23.38p | 71596 |
26/02/2015 | 20.40p | 21.25p | 20.40p | 20.83p | 20588 |
25/02/2015 | 20.40p | 20.40p | 20.14p | 20.40p | 21956 |
24/02/2015 | 20.40p | 20.40p | 19.55p | 20.40p | 12993 |
23/02/2015 | 20.40p | 20.40p | 19.55p | 20.40p | 8324 |
20/02/2015 | 20.40p | 20.83p | 20.40p | 20.40p | 6870 |
19/02/2015 | 22.10p | 22.10p | 20.40p | 20.40p | 10560 |
18/02/2015 | 22.10p | 22.10p | 20.83p | 22.10p | 13819 |
17/02/2015 | 22.10p | 22.10p | 21.25p | 22.10p | 4706 |
16/02/2015 | 22.10p | 22.10p | 21.25p | 22.10p | 18739 |
13/02/2015 | 22.10p | 22.95p | 19.98p | 22.10p | 87699 |
12/02/2015 | 23.38p | 25.08p | 22.10p | 22.10p | 49289 |
11/02/2015 | 23.38p | 23.38p | 21.68p | 23.38p | 816 |
10/02/2015 | 23.38p | 23.38p | 22.70p | 23.38p | 14118 |
09/02/2015 | 23.38p | 24.48p | 22.61p | 23.38p | 19558 |
06/02/2015 | 23.38p | 23.38p | 22.10p | 23.38p | 12273 |
05/02/2015 | 23.38p | 24.48p | 22.61p | 23.38p | 11926 |
04/02/2015 | 23.38p | 25.50p | 22.64p | 23.38p | 15839 |
03/02/2015 | 23.38p | 23.38p | 22.64p | 23.38p | 8683 |
02/02/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 5670 |
30/01/2015 | 23.38p | 25.50p | 23.38p | 23.38p | 3688 |
29/01/2015 | 23.38p | 23.38p | 22.75p | 23.38p | 8235 |
28/01/2015 | 27.63p | 27.63p | 22.52p | 23.38p | 35565 |
27/01/2015 | 27.63p | 27.63p | 23.80p | 27.63p | 8684 |
26/01/2015 | 27.63p | 27.63p | 25.92p | 27.63p | 17965 |
23/01/2015 | 27.63p | 28.90p | 26.35p | 27.63p | 63294 |
22/01/2015 | 31.87p | 32.30p | 25.50p | 27.63p | 151861 |
21/01/2015 | 27.63p | 27.63p | 24.44p | 26.35p | 20907 |
20/01/2015 | 27.63p | 27.71p | 27.20p | 27.63p | 5241 |
19/01/2015 | 27.63p | 28.05p | 25.50p | 27.63p | 25437 |
16/01/2015 | 28.05p | 28.90p | 25.50p | 27.63p | 38806 |
15/01/2015 | 25.50p | 29.54p | 24.23p | 28.05p | 72866 |
14/01/2015 | 27.63p | 29.07p | 24.44p | 25.50p | 45470 |
13/01/2015 | 24.65p | 31.41p | 24.56p | 27.63p | 281568 |
12/01/2015 | 24.65p | 24.65p | 24.08p | 24.65p | 235 |
09/01/2015 | 24.65p | 24.91p | 24.65p | 24.65p | 1588 |
08/01/2015 | 24.65p | 24.65p | 24.01p | 24.65p | 9750 |
07/01/2015 | 26.35p | 26.35p | 24.65p | 24.65p | 29858 |
06/01/2015 | 26.35p | 26.35p | 25.50p | 26.35p | 19720 |
05/01/2015 | 26.35p | 26.35p | 25.50p | 26.35p | 909 |
02/01/2015 | 26.35p | 26.35p | 25.50p | 26.35p | 3692 |
31/12/2014 | 26.77p | 26.77p | 25.59p | 26.35p | 13416 |
30/12/2014 | 26.77p | 26.77p | 25.71p | 26.77p | 12357 |
29/12/2014 | 26.77p | 27.29p | 26.77p | 26.77p | 9144 |
24/12/2014 | 26.77p | 27.37p | 25.76p | 26.77p | 3514 |
23/12/2014 | 26.77p | 29.75p | 25.71p | 26.77p | 5857 |
22/12/2014 | 28.90p | 28.90p | 25.81p | 26.77p | 186332 |
19/12/2014 | 31.45p | 31.96p | 25.50p | 28.90p | 198367 |
18/12/2014 | 31.87p | 55.25p | 30.18p | 31.03p | 1475046 |
17/12/2014 | 27.63p | 29.66p | 26.44p | 27.63p | 1141 |
16/12/2014 | 34.00p | 34.00p | 26.35p | 27.63p | 49086 |
15/12/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
12/12/2014 | 34.00p | 34.00p | 29.75p | 34.00p | 6351 |
11/12/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 12 |
10/12/2014 | 34.00p | 34.00p | 31.03p | 34.00p | 3053 |
09/12/2014 | 34.00p | 34.85p | 31.03p | 34.00p | 15292 |
08/12/2014 | 36.13p | 36.13p | 29.75p | 34.00p | 26211 |
05/12/2014 | 36.13p | 36.13p | 34.00p | 36.13p | 67 |
04/12/2014 | 36.13p | 36.13p | 34.00p | 36.13p | 1000 |
03/12/2014 | 36.13p | 36.13p | 34.00p | 36.13p | 588 |
02/12/2014 | 36.13p | 36.13p | 35.28p | 36.13p | 3824 |
01/12/2014 | 36.13p | 36.13p | 34.00p | 36.13p | 839 |
28/11/2014 | 36.13p | 36.13p | 36.13p | 36.13p | 0 |
27/11/2014 | 36.13p | 36.13p | 34.00p | 36.13p | 2353 |
26/11/2014 | 36.13p | 36.13p | 34.00p | 36.13p | 207 |
25/11/2014 | 36.13p | 38.25p | 34.00p | 36.13p | 38 |
24/11/2014 | 36.13p | 36.13p | 36.13p | 36.13p | 0 |
21/11/2014 | 36.13p | 36.13p | 36.13p | 36.13p | 0 |
20/11/2014 | 36.13p | 36.13p | 36.13p | 36.13p | 0 |
19/11/2014 | 36.13p | 36.13p | 35.70p | 36.13p | 2316 |
18/11/2014 | 36.13p | 36.13p | 34.00p | 36.13p | 2000 |
17/11/2014 | 36.13p | 36.13p | 34.00p | 36.13p | 2941 |
14/11/2014 | 36.13p | 36.13p | 36.13p | 36.13p | 0 |
13/11/2014 | 36.13p | 36.13p | 34.94p | 36.13p | 588 |
12/11/2014 | 36.13p | 36.13p | 34.94p | 36.13p | 1302 |
11/11/2014 | 36.13p | 36.13p | 34.21p | 36.13p | 2353 |
10/11/2014 | 36.13p | 36.13p | 34.94p | 36.13p | 471 |
07/11/2014 | 36.13p | 36.13p | 34.21p | 36.13p | 2941 |
06/11/2014 | 36.13p | 36.13p | 34.94p | 36.13p | 8833 |
05/11/2014 | 36.13p | 36.13p | 35.40p | 36.13p | 2941 |
04/11/2014 | 36.13p | 38.04p | 36.13p | 36.13p | 353 |
03/11/2014 | 36.13p | 36.13p | 35.28p | 36.13p | 2941 |
31/10/2014 | 36.13p | 36.13p | 34.94p | 36.13p | 3235 |
30/10/2014 | 36.13p | 37.40p | 34.00p | 36.13p | 5801 |
29/10/2014 | 36.13p | 37.40p | 34.00p | 36.13p | 4529 |
28/10/2014 | 36.13p | 36.13p | 34.00p | 36.13p | 901 |
27/10/2014 | 36.13p | 36.13p | 34.00p | 36.13p | 7169 |
24/10/2014 | 36.13p | 37.40p | 34.51p | 36.13p | 9126 |
23/10/2014 | 36.13p | 36.13p | 36.13p | 36.13p | 2353 |
22/10/2014 | 36.13p | 36.13p | 34.51p | 36.13p | 2000 |
21/10/2014 | 36.13p | 36.13p | 35.91p | 36.13p | 1235 |
20/10/2014 | 36.13p | 36.55p | 34.00p | 36.13p | 5927 |
17/10/2014 | 36.13p | 36.38p | 34.00p | 36.13p | 5565 |
16/10/2014 | 36.13p | 36.13p | 36.13p | 36.13p | 0 |
15/10/2014 | 41.23p | 41.23p | 34.00p | 36.13p | 14484 |
14/10/2014 | 41.23p | 41.23p | 38.25p | 41.23p | 878 |
13/10/2014 | 41.23p | 41.65p | 38.25p | 41.23p | 2946 |
10/10/2014 | 46.75p | 46.75p | 41.23p | 41.23p | 8235 |
09/10/2014 | 48.88p | 51.00p | 42.92p | 46.75p | 20632 |
08/10/2014 | 48.88p | 48.88p | 47.81p | 48.88p | 2065 |
07/10/2014 | 48.88p | 48.88p | 46.75p | 48.88p | 5527 |
06/10/2014 | 48.88p | 48.88p | 46.75p | 48.88p | 1868 |
03/10/2014 | 48.88p | 48.88p | 46.75p | 48.88p | 4883 |
02/10/2014 | 49.72p | 49.94p | 46.75p | 48.88p | 8746 |
01/10/2014 | 50.15p | 50.18p | 46.75p | 49.72p | 24998 |
30/09/2014 | 53.13p | 53.55p | 47.09p | 50.15p | 12893 |
29/09/2014 | 56.10p | 56.95p | 51.00p | 53.13p | 14541 |
26/09/2014 | 59.50p | 59.50p | 53.13p | 56.10p | 31431 |
25/09/2014 | 60.35p | 60.35p | 55.61p | 59.50p | 21677 |
24/09/2014 | 61.62p | 61.62p | 57.80p | 60.35p | 7356 |
23/09/2014 | 60.35p | 63.67p | 58.11p | 61.62p | 25918 |
22/09/2014 | 60.35p | 60.89p | 56.95p | 60.35p | 5056 |
19/09/2014 | 61.62p | 61.62p | 56.95p | 60.35p | 17783 |
18/09/2014 | 48.88p | 68.00p | 48.88p | 61.62p | 155690 |
17/09/2014 | 53.13p | 53.13p | 48.45p | 48.88p | 6643 |
16/09/2014 | 58.23p | 58.23p | 50.15p | 53.97p | 34842 |
15/09/2014 | 60.78p | 60.78p | 56.10p | 58.23p | 21774 |
12/09/2014 | 52.27p | 63.69p | 51.85p | 60.78p | 89449 |
11/09/2014 | 54.83p | 54.83p | 51.64p | 52.27p | 13563 |
10/09/2014 | 59.07p | 60.44p | 54.83p | 54.83p | 40709 |
09/09/2014 | 44.62p | 67.58p | 44.62p | 59.07p | 389706 |
08/09/2014 | 50.15p | 50.15p | 42.54p | 43.35p | 28570 |
*Close Price adjusted for both dividends and splits