Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 11400 |
12/11/2013 | 5.13p | 5.25p | 5.00p | 5.13p | 0 |
11/11/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 25600 |
08/11/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
07/11/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 1253 |
06/11/2013 | 5.75p | 5.75p | 5.00p | 5.25p | 21545 |
05/11/2013 | 6.00p | 6.00p | 5.50p | 5.75p | 21300 |
04/11/2013 | 6.00p | 6.00p | 0.33p | 6.00p | 9989 |
01/11/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
31/10/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 27750 |
30/10/2013 | 6.50p | 6.75p | 6.02p | 6.50p | 0 |
29/10/2013 | 6.50p | 6.75p | 6.02p | 6.50p | 17907 |
28/10/2013 | 6.50p | 6.50p | 6.32p | 6.50p | 0 |
25/10/2013 | 6.50p | 6.50p | 6.32p | 6.50p | 29659 |
24/10/2013 | 6.50p | 6.50p | 6.44p | 6.50p | 541 |
23/10/2013 | 6.50p | 6.50p | 6.32p | 6.50p | 15165 |
22/10/2013 | 6.50p | 6.50p | 6.26p | 6.50p | 73087 |
21/10/2013 | 5.50p | 7.78p | 5.20p | 6.50p | 678357 |
18/10/2013 | 4.90p | 5.80p | 4.60p | 5.50p | 321181 |
17/10/2013 | 4.70p | 5.30p | 4.40p | 4.90p | 112851 |
16/10/2013 | 5.00p | 5.26p | 4.70p | 4.70p | 6000 |
15/10/2013 | 4.70p | 5.00p | 4.25p | 4.70p | 0 |
14/10/2013 | 4.50p | 5.00p | 4.25p | 4.70p | 45705 |
11/10/2013 | 4.50p | 4.50p | 4.27p | 4.50p | 6360 |
10/10/2013 | 4.50p | 4.50p | 4.25p | 4.50p | 324 |
09/10/2013 | 5.00p | 5.00p | 4.40p | 4.50p | 252050 |
08/10/2013 | 5.50p | 5.50p | 4.10p | 5.00p | 18921 |
07/10/2013 | 6.00p | 6.00p | 5.00p | 5.50p | 20644 |
04/10/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
03/10/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 4597 |
02/10/2013 | 6.00p | 6.04p | 5.00p | 6.00p | 0 |
01/10/2013 | 6.00p | 6.04p | 5.00p | 6.00p | 4566 |
30/09/2013 | 6.50p | 6.50p | 5.00p | 6.00p | 7133 |
27/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
26/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 2660 |
25/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 1500 |
24/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 7328 |
23/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 3000 |
20/09/2013 | 7.00p | 7.00p | 6.00p | 6.50p | 3159 |
19/09/2013 | 7.00p | 7.00p | 6.14p | 7.00p | 0 |
18/09/2013 | 7.00p | 7.00p | 6.14p | 7.00p | 0 |
17/09/2013 | 7.00p | 7.00p | 6.14p | 7.00p | 7624 |
16/09/2013 | 7.00p | 7.00p | 6.00p | 7.00p | 15741 |
13/09/2013 | 7.50p | 7.50p | 6.00p | 7.00p | 15851 |
12/09/2013 | 8.00p | 8.00p | 6.40p | 7.50p | 15420 |
11/09/2013 | 8.50p | 8.50p | 7.20p | 8.00p | 3513 |
10/09/2013 | 8.50p | 8.50p | 7.20p | 8.50p | 5527 |
09/09/2013 | 8.50p | 9.00p | 7.00p | 8.50p | 0 |
06/09/2013 | 8.50p | 8.50p | 7.00p | 8.50p | 100 |
05/09/2013 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
04/09/2013 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
03/09/2013 | 8.00p | 8.50p | 8.00p | 8.50p | 12927 |
02/09/2013 | 8.50p | 9.00p | 7.26p | 8.00p | 45246 |
30/08/2013 | 8.50p | 8.50p | 7.15p | 8.50p | 31090 |
29/08/2013 | 8.50p | 9.00p | 6.20p | 8.50p | 55600 |
28/08/2013 | 8.50p | 8.50p | 7.66p | 8.50p | 13358 |
27/08/2013 | 8.50p | 8.50p | 7.50p | 8.50p | 30067 |
23/08/2013 | 8.50p | 9.60p | 8.04p | 8.50p | 11888 |
22/08/2013 | 9.00p | 9.80p | 7.50p | 8.50p | 32473 |
21/08/2013 | 7.50p | 10.00p | 5.00p | 9.00p | 124950 |
20/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
19/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
16/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
15/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
14/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
13/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
12/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
09/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
08/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
07/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
06/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
05/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
02/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
01/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
31/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
30/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
29/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
26/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
25/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
24/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
23/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
22/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
19/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
18/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
17/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
16/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
15/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
12/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
11/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
10/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
09/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
08/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
05/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
04/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
03/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
02/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
01/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
28/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
27/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
26/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
25/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
24/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
21/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
20/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
19/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
18/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
17/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
14/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
13/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
12/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
11/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
10/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
07/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
06/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
05/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
04/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
03/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
31/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
30/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
29/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
28/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
24/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
23/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
22/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
21/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
20/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
17/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
16/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
15/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
14/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
13/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
10/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
09/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 1583 |
08/05/2013 | 37.50p | 38.00p | 35.00p | 37.50p | 6341 |
07/05/2013 | 42.50p | 43.00p | 35.00p | 37.50p | 39806 |
03/05/2013 | 47.50p | 47.50p | 40.00p | 42.50p | 19130 |
02/05/2013 | 47.50p | 47.50p | 45.00p | 47.50p | 3867 |
01/05/2013 | 50.00p | 50.00p | 45.00p | 47.50p | 1990 |
30/04/2013 | 50.00p | 51.40p | 45.00p | 50.00p | 1501 |
29/04/2013 | 50.00p | 52.00p | 45.00p | 45.00p | 13796 |
26/04/2013 | 45.00p | 57.80p | 40.00p | 50.00p | 50947 |
25/04/2013 | 42.50p | 46.30p | 36.10p | 45.00p | 38370 |
24/04/2013 | 42.50p | 43.54p | 41.10p | 42.50p | 19264 |
23/04/2013 | 47.50p | 47.50p | 39.38p | 42.50p | 32192 |
22/04/2013 | 50.00p | 50.00p | 40.00p | 47.50p | 8614 |
19/04/2013 | 52.50p | 53.40p | 41.30p | 50.00p | 38633 |
18/04/2013 | 45.00p | 56.70p | 45.00p | 52.50p | 96990 |
17/04/2013 | 52.50p | 53.32p | 41.20p | 45.00p | 21570 |
16/04/2013 | 100.00p | 100.00p | 40.25p | 52.50p | 400827 |
15/04/2013 | 97.50p | 101.70p | 97.50p | 100.00p | 3030 |
12/04/2013 | 100.00p | 102.00p | 95.60p | 100.00p | 3923 |
11/04/2013 | 107.50p | 107.50p | 95.00p | 100.00p | 46198 |
10/04/2013 | 112.50p | 112.50p | 106.50p | 110.00p | 5564 |
09/04/2013 | 112.50p | 112.50p | 112.40p | 112.50p | 445 |
08/04/2013 | 112.50p | 112.50p | 110.00p | 112.50p | 2225 |
05/04/2013 | 112.50p | 114.00p | 105.00p | 112.50p | 19162 |
04/04/2013 | 110.00p | 115.00p | 105.00p | 112.50p | 12512 |
03/04/2013 | 107.50p | 110.40p | 107.50p | 110.00p | 2090 |
02/04/2013 | 102.50p | 117.70p | 102.50p | 107.50p | 44307 |
28/03/2013 | 110.00p | 110.00p | 101.00p | 102.50p | 19748 |
27/03/2013 | 112.50p | 114.00p | 105.20p | 110.00p | 15151 |
26/03/2013 | 117.50p | 117.50p | 110.00p | 112.50p | 6100 |
25/03/2013 | 117.50p | 118.00p | 110.60p | 117.50p | 14080 |
22/03/2013 | 115.00p | 117.50p | 110.30p | 117.50p | 325 |
21/03/2013 | 117.50p | 118.00p | 107.00p | 115.00p | 13079 |
20/03/2013 | 120.00p | 125.00p | 111.00p | 117.50p | 16475 |
19/03/2013 | 120.00p | 124.00p | 115.00p | 120.00p | 12417 |
18/03/2013 | 117.50p | 120.00p | 116.22p | 120.00p | 4576 |
15/03/2013 | 120.00p | 122.50p | 116.00p | 117.50p | 8778 |
14/03/2013 | 125.00p | 125.00p | 122.50p | 122.50p | 10108 |
13/03/2013 | 125.00p | 129.60p | 122.40p | 125.00p | 8843 |
12/03/2013 | 137.50p | 140.00p | 116.00p | 125.00p | 43314 |
11/03/2013 | 115.00p | 140.00p | 113.00p | 137.50p | 99519 |
08/03/2013 | 122.50p | 122.50p | 110.00p | 115.00p | 98622 |
07/03/2013 | 127.50p | 127.50p | 114.15p | 122.50p | 16584 |
06/03/2013 | 130.00p | 130.00p | 122.50p | 127.50p | 4415 |
05/03/2013 | 132.50p | 135.40p | 125.00p | 130.00p | 10517 |
04/03/2013 | 135.00p | 135.00p | 125.20p | 130.00p | 13765 |
01/03/2013 | 135.00p | 135.00p | 132.00p | 135.00p | 2941 |
28/02/2013 | 137.50p | 140.00p | 125.20p | 135.00p | 12342 |
27/02/2013 | 140.00p | 142.80p | 135.00p | 137.50p | 9900 |
26/02/2013 | 130.50p | 144.00p | 126.00p | 140.00p | 32487 |
25/02/2013 | 135.00p | 135.00p | 123.20p | 130.50p | 10578 |
22/02/2013 | 135.00p | 138.00p | 130.00p | 135.00p | 7604 |
21/02/2013 | 137.50p | 137.50p | 130.00p | 135.00p | 10293 |
20/02/2013 | 140.00p | 140.00p | 135.00p | 137.50p | 5467 |
19/02/2013 | 142.50p | 144.00p | 131.00p | 140.00p | 7326 |
18/02/2013 | 142.50p | 148.00p | 136.80p | 142.50p | 12173 |
15/02/2013 | 142.50p | 142.50p | 136.60p | 142.50p | 1623 |
14/02/2013 | 145.00p | 145.00p | 136.50p | 142.50p | 5600 |
13/02/2013 | 145.00p | 147.50p | 136.00p | 145.00p | 10936 |
12/02/2013 | 145.00p | 146.00p | 140.00p | 142.50p | 5491 |
11/02/2013 | 147.50p | 148.00p | 140.00p | 145.00p | 631 |
08/02/2013 | 147.50p | 148.80p | 140.00p | 147.50p | 8222 |
07/02/2013 | 150.00p | 150.50p | 141.10p | 147.50p | 8270 |
06/02/2013 | 150.00p | 150.50p | 145.00p | 150.00p | 11404 |
05/02/2013 | 150.00p | 152.40p | 147.20p | 150.00p | 5188 |
04/02/2013 | 147.50p | 153.10p | 142.30p | 150.00p | 11424 |
01/02/2013 | 152.50p | 155.00p | 140.30p | 147.50p | 29204 |
31/01/2013 | 152.50p | 152.80p | 150.00p | 152.50p | 15847 |
*Close Price adjusted for both dividends and splits