Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2013 | 57.00p | 59.50p | 53.60p | 54.50p | 698085 |
18/12/2013 | 57.00p | 62.90p | 57.00p | 59.00p | 301754 |
17/12/2013 | 62.00p | 65.00p | 56.50p | 58.50p | 554036 |
16/12/2013 | 62.00p | 64.80p | 61.10p | 62.00p | 414589 |
13/12/2013 | 66.00p | 67.40p | 61.55p | 64.50p | 418770 |
12/12/2013 | 80.00p | 80.00p | 62.60p | 66.50p | 443868 |
11/12/2013 | 80.00p | 81.00p | 63.00p | 65.50p | 860900 |
10/12/2013 | 80.00p | 80.00p | 65.40p | 67.00p | 395328 |
09/12/2013 | 68.00p | 72.00p | 63.60p | 69.00p | 620030 |
06/12/2013 | 83.00p | 83.00p | 67.00p | 68.00p | 463493 |
05/12/2013 | 70.00p | 81.99p | 65.00p | 71.00p | 2779260 |
04/12/2013 | 75.00p | 75.00p | 63.50p | 67.00p | 427213 |
03/12/2013 | 69.00p | 69.50p | 65.20p | 67.00p | 535990 |
02/12/2013 | 67.00p | 72.50p | 66.20p | 69.50p | 314139 |
29/11/2013 | 75.00p | 75.00p | 65.45p | 72.50p | 597230 |
28/11/2013 | 71.00p | 74.40p | 68.00p | 70.00p | 446150 |
27/11/2013 | 72.00p | 74.00p | 65.50p | 69.50p | 886340 |
26/11/2013 | 84.00p | 89.00p | 71.00p | 74.00p | 764634 |
25/11/2013 | 74.00p | 75.00p | 70.60p | 74.00p | 321540 |
22/11/2013 | 75.00p | 76.70p | 71.21p | 74.50p | 391294 |
21/11/2013 | 71.00p | 78.00p | 71.00p | 75.00p | 684765 |
20/11/2013 | 71.00p | 77.49p | 71.00p | 73.50p | 326011 |
19/11/2013 | 74.00p | 80.00p | 72.75p | 77.50p | 418498 |
18/11/2013 | 80.00p | 81.00p | 73.11p | 77.00p | 508390 |
15/11/2013 | 71.00p | 83.40p | 71.00p | 74.00p | 698055 |
14/11/2013 | 75.00p | 80.00p | 73.00p | 74.50p | 434415 |
13/11/2013 | 76.00p | 80.00p | 71.52p | 75.50p | 878610 |
12/11/2013 | 78.00p | 83.00p | 76.02p | 80.00p | 609780 |
11/11/2013 | 81.00p | 86.07p | 75.00p | 79.00p | 495797 |
08/11/2013 | 81.00p | 92.00p | 75.00p | 83.00p | 525232 |
07/11/2013 | 82.00p | 87.50p | 77.50p | 83.00p | 959920 |
06/11/2013 | 89.00p | 93.50p | 78.50p | 82.50p | 1510788 |
05/11/2013 | 115.00p | 124.24p | 88.02p | 89.00p | 5852093 |
04/11/2013 | 70.00p | 97.25p | 67.10p | 93.50p | 3924201 |
01/11/2013 | 73.00p | 74.00p | 70.10p | 72.00p | 505592 |
31/10/2013 | 78.00p | 79.50p | 70.00p | 72.50p | 569840 |
30/10/2013 | 90.00p | 90.00p | 72.83p | 76.00p | 492162 |
29/10/2013 | 73.00p | 77.00p | 72.13p | 75.50p | 419093 |
28/10/2013 | 73.00p | 89.80p | 71.10p | 72.50p | 454660 |
25/10/2013 | 80.00p | 84.00p | 70.03p | 73.00p | 1144409 |
24/10/2013 | 80.00p | 86.16p | 74.00p | 76.50p | 770659 |
23/10/2013 | 74.00p | 82.00p | 71.51p | 74.50p | 455351 |
22/10/2013 | 75.00p | 76.40p | 73.00p | 73.50p | 419828 |
21/10/2013 | 77.00p | 80.00p | 74.30p | 75.50p | 435323 |
18/10/2013 | 70.00p | 82.90p | 70.00p | 78.00p | 516513 |
17/10/2013 | 75.00p | 81.00p | 72.51p | 77.00p | 250253 |
16/10/2013 | 77.00p | 81.75p | 74.00p | 79.00p | 366789 |
15/10/2013 | 76.00p | 81.00p | 73.10p | 77.50p | 723574 |
14/10/2013 | 83.00p | 98.80p | 76.11p | 78.00p | 988768 |
11/10/2013 | 82.00p | 84.50p | 78.50p | 83.00p | 381262 |
10/10/2013 | 86.00p | 87.00p | 76.11p | 83.50p | 540060 |
09/10/2013 | 79.00p | 87.00p | 79.00p | 80.50p | 435626 |
08/10/2013 | 80.00p | 88.60p | 76.50p | 83.50p | 848431 |
07/10/2013 | 78.00p | 89.88p | 76.50p | 82.50p | 561220 |
04/10/2013 | 85.00p | 90.00p | 80.00p | 80.50p | 550353 |
03/10/2013 | 79.00p | 85.90p | 78.50p | 84.00p | 391408 |
02/10/2013 | 82.00p | 83.80p | 79.00p | 80.50p | 429057 |
01/10/2013 | 87.00p | 87.50p | 78.00p | 83.50p | 754826 |
30/09/2013 | 90.00p | 100.00p | 79.50p | 85.00p | 907947 |
27/09/2013 | 82.00p | 93.70p | 78.00p | 88.00p | 1139023 |
26/09/2013 | 93.00p | 103.00p | 78.00p | 84.50p | 1570132 |
25/09/2013 | 68.00p | 102.00p | 63.51p | 91.00p | 4167354 |
24/09/2013 | 70.00p | 75.00p | 63.00p | 64.50p | 1416205 |
23/09/2013 | 75.00p | 82.00p | 71.10p | 72.50p | 625588 |
20/09/2013 | 84.00p | 84.00p | 75.00p | 80.00p | 643388 |
19/09/2013 | 84.00p | 84.50p | 66.50p | 81.50p | 1685601 |
18/09/2013 | 87.00p | 87.00p | 78.50p | 81.00p | 662851 |
17/09/2013 | 90.00p | 91.37p | 81.00p | 85.00p | 633279 |
16/09/2013 | 87.00p | 87.00p | 79.82p | 85.00p | 1299248 |
13/09/2013 | 110.00p | 110.00p | 85.00p | 86.50p | 1051482 |
12/09/2013 | 95.50p | 95.50p | 82.07p | 90.50p | 707324 |
11/09/2013 | 87.50p | 92.90p | 80.06p | 89.00p | 1036277 |
10/09/2013 | 102.50p | 120.00p | 86.88p | 87.50p | 1935170 |
09/09/2013 | 105.00p | 109.00p | 84.00p | 91.50p | 1825420 |
06/09/2013 | 91.50p | 91.50p | 80.07p | 84.00p | 1192144 |
05/09/2013 | 101.00p | 107.50p | 85.00p | 89.00p | 1804708 |
04/09/2013 | 139.00p | 149.00p | 88.00p | 93.50p | 3360641 |
03/09/2013 | 89.00p | 94.00p | 82.00p | 88.00p | 1896699 |
02/09/2013 | 97.50p | 100.67p | 76.10p | 89.00p | 1998502 |
30/08/2013 | 130.00p | 140.00p | 80.00p | 97.50p | 6078818 |
29/08/2013 | 122.50p | 240.00p | 110.10p | 125.00p | 9800945 |
28/08/2013 | 82.50p | 109.00p | 63.00p | 97.00p | 7855030 |
27/08/2013 | 93.00p | 133.95p | 80.00p | 82.50p | 10306801 |
23/08/2013 | 48.50p | 99.00p | 41.50p | 92.50p | 13571549 |
22/08/2013 | 37.50p | 57.00p | 35.00p | 41.50p | 13294015 |
21/08/2013 | 21.50p | 39.00p | 20.10p | 36.75p | 12165157 |
20/08/2013 | 16.70p | 19.00p | 16.50p | 17.75p | 2212581 |
19/08/2013 | 14.50p | 18.50p | 14.25p | 16.75p | 2931304 |
16/08/2013 | 17.50p | 18.49p | 14.05p | 14.50p | 5484422 |
15/08/2013 | 12.80p | 19.00p | 12.02p | 17.13p | 9023700 |
14/08/2013 | 12.00p | 14.00p | 8.00p | 12.25p | 7089394 |
13/08/2013 | 6.00p | 10.00p | 6.00p | 9.50p | 3321065 |
12/08/2013 | 6.00p | 7.75p | 5.50p | 6.00p | 1185212 |
09/08/2013 | 4.50p | 7.00p | 4.25p | 6.25p | 810198 |
08/08/2013 | 4.50p | 5.00p | 4.21p | 4.50p | 230693 |
07/08/2013 | 5.00p | 5.50p | 4.15p | 4.50p | 334341 |
06/08/2013 | 4.50p | 5.39p | 4.34p | 5.00p | 100465 |
05/08/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 62089 |
02/08/2013 | 4.50p | 4.85p | 4.15p | 4.50p | 13511 |
01/08/2013 | 4.50p | 4.88p | 4.11p | 4.50p | 15445 |
31/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 102038 |
30/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 17727 |
29/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 1000 |
26/07/2013 | 4.50p | 4.55p | 4.00p | 4.50p | 76161 |
25/07/2013 | 4.50p | 4.68p | 4.50p | 4.50p | 14026 |
24/07/2013 | 4.00p | 4.50p | 4.00p | 4.50p | 35327 |
23/07/2013 | 4.20p | 4.39p | 3.70p | 4.00p | 81239 |
22/07/2013 | 4.20p | 4.25p | 4.00p | 4.25p | 90832 |
19/07/2013 | 4.00p | 4.29p | 4.00p | 4.25p | 74851 |
18/07/2013 | 3.80p | 4.10p | 3.61p | 4.00p | 72626 |
17/07/2013 | 4.20p | 4.20p | 3.51p | 3.75p | 54812 |
16/07/2013 | 4.50p | 4.50p | 4.00p | 4.25p | 49844 |
15/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 77701 |
12/07/2013 | 4.50p | 4.50p | 4.40p | 4.50p | 16961 |
11/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 119708 |
10/07/2013 | 4.50p | 4.64p | 4.00p | 4.50p | 69423 |
09/07/2013 | 4.30p | 4.99p | 3.56p | 4.75p | 427650 |
08/07/2013 | 4.30p | 4.30p | 3.66p | 4.25p | 12500 |
05/07/2013 | 3.80p | 4.25p | 3.50p | 4.25p | 146096 |
04/07/2013 | 3.80p | 3.95p | 3.63p | 3.75p | 55237 |
03/07/2013 | 4.20p | 4.25p | 3.50p | 3.75p | 222112 |
02/07/2013 | 4.20p | 4.30p | 4.00p | 4.25p | 168786 |
01/07/2013 | 4.20p | 4.35p | 4.16p | 4.25p | 44341 |
28/06/2013 | 4.20p | 5.50p | 4.16p | 5.50p | 33870 |
27/06/2013 | 3.80p | 4.48p | 3.80p | 4.25p | 161765 |
26/06/2013 | 4.20p | 4.39p | 3.66p | 3.75p | 262200 |
25/06/2013 | 4.80p | 4.80p | 4.00p | 4.25p | 261569 |
24/06/2013 | 5.80p | 5.80p | 4.20p | 4.75p | 296518 |
21/06/2013 | 4.80p | 4.88p | 4.50p | 4.75p | 92542 |
20/06/2013 | 4.80p | 4.80p | 4.73p | 4.75p | 72286 |
19/06/2013 | 4.80p | 5.00p | 4.71p | 4.75p | 103068 |
18/06/2013 | 4.80p | 4.99p | 4.65p | 4.75p | 51426 |
17/06/2013 | 5.30p | 5.40p | 4.56p | 4.75p | 49081 |
14/06/2013 | 5.30p | 5.30p | 4.61p | 4.75p | 89898 |
13/06/2013 | 5.30p | 5.30p | 5.00p | 5.25p | 99488 |
12/06/2013 | 4.80p | 5.50p | 4.70p | 5.25p | 112504 |
11/06/2013 | 5.30p | 5.30p | 4.50p | 4.75p | 166701 |
10/06/2013 | 5.30p | 5.30p | 4.65p | 5.25p | 312523 |
07/06/2013 | 5.50p | 5.98p | 5.00p | 5.25p | 596069 |
06/06/2013 | 5.30p | 5.50p | 5.00p | 5.25p | 164146 |
05/06/2013 | 5.30p | 6.00p | 4.75p | 5.25p | 989659 |
04/06/2013 | 6.30p | 6.30p | 4.70p | 5.25p | 921676 |
03/06/2013 | 5.30p | 5.50p | 5.00p | 5.25p | 341563 |
31/05/2013 | 5.50p | 6.00p | 5.10p | 5.25p | 104647 |
30/05/2013 | 5.50p | 5.65p | 5.05p | 5.50p | 77563 |
29/05/2013 | 5.50p | 5.89p | 5.00p | 5.50p | 208879 |
28/05/2013 | 6.30p | 6.40p | 5.35p | 5.50p | 144563 |
24/05/2013 | 6.30p | 6.40p | 5.90p | 6.25p | 88147 |
23/05/2013 | 6.50p | 9.00p | 5.96p | 6.25p | 754165 |
22/05/2013 | 6.30p | 7.29p | 6.00p | 6.50p | 187414 |
21/05/2013 | 6.50p | 6.94p | 6.03p | 6.25p | 183543 |
20/05/2013 | 6.80p | 6.90p | 5.25p | 6.50p | 388796 |
17/05/2013 | 5.50p | 7.20p | 5.50p | 6.75p | 1023460 |
16/05/2013 | 5.50p | 5.90p | 5.31p | 5.50p | 95857 |
15/05/2013 | 5.50p | 5.85p | 5.20p | 5.50p | 132597 |
14/05/2013 | 5.80p | 5.90p | 5.50p | 5.50p | 45929 |
13/05/2013 | 5.80p | 5.94p | 5.50p | 5.75p | 132238 |
10/05/2013 | 5.80p | 6.26p | 5.60p | 5.75p | 98082 |
09/05/2013 | 5.80p | 6.00p | 5.50p | 5.75p | 254017 |
08/05/2013 | 5.80p | 5.97p | 5.11p | 5.75p | 30573 |
07/05/2013 | 6.00p | 6.00p | 5.50p | 5.75p | 102006 |
03/05/2013 | 6.00p | 6.24p | 5.50p | 6.00p | 9639 |
02/05/2013 | 6.50p | 6.50p | 5.56p | 6.00p | 68672 |
01/05/2013 | 6.50p | 7.00p | 6.10p | 6.50p | 116730 |
30/04/2013 | 5.50p | 7.00p | 5.40p | 6.50p | 264628 |
29/04/2013 | 6.00p | 6.20p | 5.36p | 5.50p | 110103 |
26/04/2013 | 6.00p | 6.00p | 5.25p | 6.00p | 40993 |
25/04/2013 | 6.30p | 6.30p | 5.21p | 6.00p | 30518 |
24/04/2013 | 6.00p | 6.39p | 5.50p | 6.25p | 94619 |
23/04/2013 | 6.30p | 6.39p | 5.50p | 6.00p | 91580 |
22/04/2013 | 6.30p | 7.04p | 6.11p | 6.25p | 152139 |
19/04/2013 | 5.80p | 6.50p | 5.80p | 6.25p | 127473 |
18/04/2013 | 5.30p | 6.53p | 5.02p | 5.75p | 204263 |
17/04/2013 | 6.00p | 6.11p | 5.01p | 5.25p | 164600 |
16/04/2013 | 6.50p | 6.50p | 6.00p | 6.00p | 140921 |
15/04/2013 | 6.50p | 7.34p | 6.20p | 6.50p | 135086 |
12/04/2013 | 6.30p | 6.95p | 6.11p | 6.50p | 207350 |
11/04/2013 | 7.00p | 7.80p | 6.05p | 6.25p | 1132936 |
10/04/2013 | 5.80p | 5.97p | 5.12p | 5.75p | 220482 |
09/04/2013 | 6.00p | 6.00p | 5.52p | 5.75p | 49302 |
08/04/2013 | 6.00p | 6.00p | 5.50p | 5.75p | 98957 |
05/04/2013 | 5.80p | 6.00p | 5.51p | 6.00p | 149799 |
04/04/2013 | 5.80p | 6.00p | 5.50p | 5.75p | 219374 |
03/04/2013 | 5.80p | 6.00p | 5.21p | 5.75p | 142913 |
02/04/2013 | 5.80p | 6.50p | 5.70p | 5.75p | 125199 |
28/03/2013 | 6.00p | 6.40p | 5.50p | 5.75p | 121838 |
27/03/2013 | 6.00p | 6.20p | 5.70p | 6.00p | 78610 |
26/03/2013 | 6.50p | 6.55p | 5.31p | 6.00p | 306465 |
25/03/2013 | 5.50p | 8.40p | 5.50p | 6.50p | 1387044 |
22/03/2013 | 5.80p | 5.98p | 5.00p | 5.50p | 273833 |
21/03/2013 | 5.80p | 6.18p | 5.71p | 5.75p | 46557 |
20/03/2013 | 5.50p | 6.30p | 5.00p | 5.75p | 164674 |
19/03/2013 | 5.80p | 5.88p | 5.00p | 5.50p | 375654 |
18/03/2013 | 7.00p | 7.10p | 5.05p | 5.75p | 812238 |
15/03/2013 | 5.80p | 7.50p | 5.25p | 7.00p | 2792625 |
14/03/2013 | 5.80p | 5.80p | 5.25p | 5.25p | 955140 |
13/03/2013 | 5.80p | 6.00p | 5.11p | 5.75p | 874542 |
12/03/2013 | 5.80p | 6.00p | 5.50p | 5.75p | 423529 |
11/03/2013 | 5.80p | 6.10p | 5.60p | 5.75p | 214781 |
08/03/2013 | 5.80p | 6.50p | 5.50p | 5.75p | 433914 |
*Close Price adjusted for both dividends and splits