Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2015 | 23.75p | 23.99p | 22.60p | 23.50p | 3167843 |
26/05/2015 | 24.25p | 25.00p | 23.30p | 23.75p | 2150817 |
22/05/2015 | 25.00p | 25.40p | 23.75p | 24.50p | 1858662 |
21/05/2015 | 23.75p | 26.00p | 23.10p | 25.25p | 3662386 |
20/05/2015 | 25.00p | 25.40p | 23.69p | 23.75p | 2580886 |
19/05/2015 | 25.75p | 25.80p | 24.24p | 25.00p | 4179390 |
18/05/2015 | 26.25p | 26.73p | 25.50p | 25.75p | 2767031 |
15/05/2015 | 26.75p | 26.85p | 25.50p | 26.25p | 3602768 |
14/05/2015 | 27.25p | 27.95p | 26.25p | 26.75p | 2713318 |
13/05/2015 | 26.00p | 28.50p | 25.80p | 27.25p | 6038001 |
12/05/2015 | 26.50p | 26.82p | 25.50p | 25.75p | 2735988 |
11/05/2015 | 28.25p | 28.40p | 25.75p | 26.25p | 5870787 |
08/05/2015 | 25.75p | 27.50p | 24.51p | 26.00p | 6248745 |
07/05/2015 | 26.75p | 26.90p | 25.27p | 25.75p | 3514290 |
06/05/2015 | 25.00p | 26.49p | 23.61p | 26.25p | 5829711 |
05/05/2015 | 25.00p | 27.84p | 25.00p | 25.00p | 4428186 |
01/05/2015 | 26.25p | 27.99p | 25.94p | 27.00p | 6555195 |
30/04/2015 | 25.75p | 29.55p | 24.55p | 26.25p | 9795658 |
29/04/2015 | 21.75p | 28.42p | 21.65p | 26.25p | 19035010 |
28/04/2015 | 34.50p | 34.50p | 27.00p | 28.50p | 21230014 |
27/04/2015 | 30.25p | 33.74p | 26.01p | 31.00p | 22428548 |
24/04/2015 | 29.00p | 30.85p | 27.67p | 29.50p | 22079736 |
23/04/2015 | 23.00p | 28.40p | 21.33p | 27.00p | 22732420 |
22/04/2015 | 23.75p | 25.00p | 21.25p | 22.00p | 15938528 |
21/04/2015 | 16.75p | 22.90p | 15.50p | 22.25p | 18507814 |
20/04/2015 | 16.00p | 19.79p | 13.49p | 17.25p | 13238066 |
17/04/2015 | 19.00p | 19.20p | 15.44p | 15.75p | 16455344 |
16/04/2015 | 20.75p | 21.90p | 17.52p | 18.50p | 15745797 |
15/04/2015 | 18.75p | 23.50p | 17.76p | 21.50p | 8456439 |
14/04/2015 | 24.75p | 25.00p | 18.40p | 22.75p | 11189828 |
13/04/2015 | 28.75p | 30.25p | 20.00p | 22.00p | 20704526 |
10/04/2015 | 34.25p | 40.97p | 20.00p | 22.50p | 53689768 |
09/04/2015 | 16.75p | 47.49p | 13.50p | 29.75p | 113065880 |
08/04/2015 | 10.90p | 11.92p | 10.50p | 11.05p | 7368674 |
07/04/2015 | 9.50p | 11.41p | 9.20p | 10.90p | 12764794 |
02/04/2015 | 8.50p | 10.44p | 8.50p | 9.50p | 9417408 |
01/04/2015 | 8.60p | 8.97p | 8.50p | 8.50p | 1272851 |
31/03/2015 | 8.40p | 9.37p | 8.40p | 8.60p | 2922677 |
30/03/2015 | 8.25p | 8.71p | 8.05p | 8.60p | 3999728 |
27/03/2015 | 8.10p | 8.43p | 7.75p | 8.25p | 1021304 |
26/03/2015 | 8.25p | 8.59p | 7.60p | 8.20p | 2020413 |
25/03/2015 | 10.05p | 10.05p | 8.20p | 8.25p | 5493503 |
24/03/2015 | 7.25p | 8.30p | 7.25p | 8.10p | 3589568 |
23/03/2015 | 7.25p | 7.50p | 6.51p | 7.25p | 1718953 |
20/03/2015 | 7.75p | 7.85p | 6.85p | 7.15p | 3403442 |
19/03/2015 | 8.25p | 8.26p | 7.31p | 7.75p | 2247773 |
18/03/2015 | 9.95p | 11.26p | 8.00p | 8.25p | 13315888 |
17/03/2015 | 8.25p | 8.97p | 8.20p | 8.55p | 3592446 |
16/03/2015 | 7.85p | 8.89p | 7.80p | 8.25p | 4316891 |
13/03/2015 | 7.75p | 8.40p | 7.65p | 7.80p | 2118178 |
12/03/2015 | 8.25p | 8.88p | 7.32p | 7.85p | 8543639 |
11/03/2015 | 6.60p | 8.73p | 6.50p | 8.10p | 13564482 |
10/03/2015 | 6.35p | 6.93p | 6.11p | 6.60p | 4074020 |
09/03/2015 | 6.05p | 6.90p | 5.69p | 6.35p | 6111067 |
06/03/2015 | 5.10p | 5.80p | 4.75p | 5.80p | 1119798 |
05/03/2015 | 4.80p | 5.50p | 4.80p | 5.10p | 549741 |
04/03/2015 | 5.00p | 5.09p | 4.71p | 4.80p | 841320 |
03/03/2015 | 5.25p | 5.32p | 4.57p | 5.00p | 2246013 |
02/03/2015 | 5.25p | 5.31p | 5.01p | 5.25p | 998794 |
27/02/2015 | 5.45p | 5.45p | 5.01p | 5.25p | 368241 |
26/02/2015 | 5.25p | 5.45p | 5.10p | 5.45p | 827974 |
25/02/2015 | 5.50p | 5.62p | 5.13p | 5.25p | 1604858 |
24/02/2015 | 5.55p | 5.90p | 5.50p | 5.50p | 2071072 |
23/02/2015 | 5.45p | 5.70p | 5.20p | 5.55p | 2262996 |
20/02/2015 | 5.40p | 6.00p | 5.28p | 5.45p | 2545723 |
19/02/2015 | 5.60p | 5.70p | 5.13p | 5.35p | 1152449 |
18/02/2015 | 5.75p | 5.75p | 5.25p | 5.60p | 1506225 |
17/02/2015 | 5.50p | 5.76p | 5.04p | 5.75p | 2790256 |
16/02/2015 | 6.05p | 6.20p | 5.30p | 5.50p | 1854806 |
13/02/2015 | 5.90p | 6.49p | 5.53p | 5.90p | 3478378 |
12/02/2015 | 5.55p | 6.28p | 5.49p | 5.90p | 2980080 |
11/02/2015 | 5.45p | 6.00p | 5.15p | 5.55p | 2464534 |
10/02/2015 | 5.25p | 6.44p | 5.07p | 5.45p | 11624778 |
09/02/2015 | 4.25p | 5.48p | 4.25p | 5.35p | 5902014 |
06/02/2015 | 4.35p | 4.45p | 4.15p | 4.25p | 1214434 |
05/02/2015 | 4.20p | 4.50p | 4.15p | 4.35p | 1869335 |
04/02/2015 | 4.15p | 4.52p | 4.15p | 4.20p | 3561187 |
03/02/2015 | 4.25p | 4.30p | 4.00p | 4.15p | 1671828 |
02/02/2015 | 4.25p | 4.90p | 4.00p | 4.25p | 3441285 |
30/01/2015 | 4.10p | 4.78p | 4.10p | 4.25p | 5360993 |
29/01/2015 | 3.85p | 4.49p | 3.78p | 3.85p | 1204890 |
28/01/2015 | 3.70p | 4.30p | 3.52p | 3.95p | 3524006 |
27/01/2015 | 3.60p | 3.95p | 3.55p | 3.70p | 1946232 |
26/01/2015 | 3.80p | 3.85p | 3.51p | 3.60p | 3047986 |
23/01/2015 | 3.95p | 4.05p | 3.75p | 3.80p | 1269660 |
22/01/2015 | 4.15p | 4.15p | 3.86p | 3.95p | 793890 |
21/01/2015 | 4.10p | 4.17p | 3.85p | 3.90p | 1398742 |
20/01/2015 | 4.15p | 4.20p | 3.86p | 4.10p | 1952363 |
19/01/2015 | 4.25p | 4.33p | 4.00p | 4.15p | 659124 |
16/01/2015 | 4.25p | 4.50p | 4.00p | 4.25p | 1884237 |
15/01/2015 | 4.25p | 4.70p | 4.11p | 4.15p | 2720848 |
14/01/2015 | 4.35p | 4.50p | 4.15p | 4.25p | 1091138 |
13/01/2015 | 4.15p | 5.00p | 4.15p | 4.35p | 2707379 |
12/01/2015 | 4.25p | 4.45p | 3.90p | 4.15p | 1592567 |
09/01/2015 | 4.25p | 4.49p | 3.91p | 4.25p | 1240575 |
08/01/2015 | 4.00p | 4.47p | 4.00p | 4.25p | 2152369 |
07/01/2015 | 3.75p | 4.20p | 3.75p | 4.00p | 1974457 |
06/01/2015 | 4.30p | 4.39p | 4.00p | 4.25p | 1649233 |
05/01/2015 | 4.25p | 4.99p | 4.10p | 4.30p | 3795418 |
02/01/2015 | 4.25p | 4.50p | 4.00p | 4.25p | 741779 |
31/12/2014 | 4.25p | 4.63p | 3.89p | 4.25p | 552654 |
30/12/2014 | 4.10p | 4.35p | 3.75p | 4.25p | 993506 |
29/12/2014 | 4.25p | 4.50p | 3.80p | 4.10p | 796283 |
24/12/2014 | 4.25p | 4.35p | 4.01p | 4.25p | 313342 |
23/12/2014 | 4.50p | 4.70p | 4.00p | 4.25p | 818464 |
22/12/2014 | 4.25p | 5.00p | 4.00p | 4.50p | 1741786 |
19/12/2014 | 4.50p | 4.75p | 4.00p | 4.25p | 2139341 |
18/12/2014 | 4.25p | 5.30p | 3.45p | 4.50p | 5086835 |
17/12/2014 | 3.75p | 5.88p | 3.51p | 4.25p | 13313632 |
16/12/2014 | 3.75p | 4.00p | 3.32p | 3.75p | 1302018 |
15/12/2014 | 3.45p | 3.80p | 3.10p | 3.75p | 1289079 |
12/12/2014 | 3.65p | 3.70p | 3.16p | 3.45p | 1461717 |
11/12/2014 | 3.60p | 3.79p | 3.03p | 3.65p | 1938469 |
10/12/2014 | 3.60p | 3.87p | 3.60p | 3.60p | 1293367 |
09/12/2014 | 3.90p | 3.90p | 3.55p | 3.60p | 781660 |
08/12/2014 | 3.85p | 4.30p | 3.81p | 3.90p | 710444 |
05/12/2014 | 4.35p | 4.65p | 3.72p | 3.85p | 1925394 |
04/12/2014 | 3.65p | 4.85p | 3.65p | 4.35p | 3596217 |
03/12/2014 | 3.75p | 3.90p | 3.52p | 3.65p | 1708855 |
02/12/2014 | 3.85p | 3.90p | 3.72p | 3.75p | 1244673 |
01/12/2014 | 4.25p | 4.25p | 3.65p | 3.80p | 1262439 |
28/11/2014 | 4.20p | 4.32p | 4.07p | 4.25p | 1051290 |
27/11/2014 | 4.35p | 4.35p | 4.04p | 4.20p | 1265415 |
26/11/2014 | 4.35p | 4.43p | 4.03p | 4.35p | 1702150 |
25/11/2014 | 4.35p | 4.70p | 4.10p | 4.25p | 784795 |
24/11/2014 | 4.35p | 4.65p | 4.26p | 4.35p | 3622221 |
21/11/2014 | 4.05p | 4.50p | 3.90p | 4.35p | 2264650 |
20/11/2014 | 4.05p | 4.30p | 3.85p | 4.05p | 2408724 |
19/11/2014 | 4.35p | 4.35p | 3.85p | 4.05p | 4034210 |
18/11/2014 | 4.25p | 4.40p | 3.94p | 4.25p | 4299572 |
17/11/2014 | 4.35p | 4.42p | 3.64p | 4.35p | 2688156 |
14/11/2014 | 4.35p | 4.49p | 4.15p | 4.35p | 4662886 |
13/11/2014 | 4.40p | 4.58p | 4.30p | 4.35p | 2181172 |
12/11/2014 | 4.90p | 4.94p | 4.50p | 4.65p | 2682546 |
11/11/2014 | 4.20p | 4.99p | 4.05p | 4.90p | 8805865 |
10/11/2014 | 4.45p | 4.64p | 4.10p | 4.20p | 4458218 |
07/11/2014 | 4.55p | 4.95p | 4.12p | 4.35p | 6739386 |
06/11/2014 | 4.65p | 4.95p | 3.75p | 4.55p | 11071236 |
05/11/2014 | 8.80p | 8.99p | 4.10p | 4.40p | 30617222 |
04/11/2014 | 8.75p | 9.19p | 8.60p | 8.80p | 2097379 |
03/11/2014 | 9.25p | 9.90p | 8.50p | 9.00p | 4681554 |
31/10/2014 | 9.00p | 11.00p | 8.77p | 9.25p | 6875170 |
30/10/2014 | 9.50p | 9.55p | 8.60p | 8.75p | 5014603 |
29/10/2014 | 10.25p | 10.30p | 9.15p | 9.50p | 5026615 |
28/10/2014 | 10.25p | 10.88p | 9.50p | 10.25p | 5315035 |
27/10/2014 | 10.00p | 11.30p | 9.25p | 10.25p | 7710798 |
24/10/2014 | 16.50p | 18.00p | 9.75p | 10.00p | 29891050 |
23/10/2014 | 12.75p | 16.50p | 11.51p | 15.75p | 10958143 |
22/10/2014 | 12.00p | 13.49p | 12.00p | 12.75p | 8594690 |
21/10/2014 | 10.00p | 12.50p | 9.85p | 11.75p | 7004790 |
20/10/2014 | 9.50p | 11.00p | 9.50p | 10.00p | 7518496 |
17/10/2014 | 9.00p | 9.94p | 8.60p | 8.75p | 3889130 |
16/10/2014 | 10.25p | 10.50p | 8.60p | 8.75p | 5791087 |
15/10/2014 | 10.75p | 10.98p | 10.10p | 10.25p | 3335750 |
14/10/2014 | 10.25p | 11.70p | 10.25p | 10.75p | 3388339 |
13/10/2014 | 12.00p | 12.20p | 10.71p | 11.00p | 3128224 |
10/10/2014 | 12.50p | 12.50p | 11.01p | 12.00p | 3766920 |
09/10/2014 | 12.25p | 13.80p | 12.01p | 12.50p | 7921608 |
08/10/2014 | 13.75p | 13.75p | 12.50p | 12.75p | 3906754 |
07/10/2014 | 14.75p | 14.75p | 13.10p | 13.75p | 5784270 |
06/10/2014 | 16.00p | 17.50p | 13.66p | 14.25p | 7834486 |
03/10/2014 | 15.75p | 15.79p | 14.65p | 14.75p | 2149136 |
02/10/2014 | 16.50p | 16.90p | 15.50p | 15.75p | 2765811 |
01/10/2014 | 15.75p | 17.60p | 15.50p | 16.50p | 5008727 |
30/09/2014 | 15.50p | 16.30p | 14.10p | 15.75p | 5141438 |
29/09/2014 | 17.25p | 17.50p | 14.56p | 15.50p | 7654980 |
26/09/2014 | 16.75p | 17.98p | 16.56p | 17.00p | 6679038 |
25/09/2014 | 15.25p | 17.33p | 15.25p | 16.75p | 7518285 |
24/09/2014 | 15.00p | 16.35p | 14.20p | 15.25p | 5624329 |
23/09/2014 | 15.25p | 15.99p | 14.60p | 15.25p | 2029016 |
22/09/2014 | 14.75p | 15.50p | 14.50p | 15.25p | 2322976 |
19/09/2014 | 14.75p | 15.43p | 14.03p | 14.75p | 4409583 |
18/09/2014 | 14.50p | 15.69p | 13.35p | 14.75p | 6161790 |
17/09/2014 | 14.75p | 14.99p | 12.94p | 14.50p | 5372360 |
16/09/2014 | 16.25p | 16.84p | 13.62p | 14.75p | 8851257 |
15/09/2014 | 14.25p | 16.30p | 14.15p | 16.25p | 10780694 |
12/09/2014 | 13.50p | 14.99p | 13.50p | 14.25p | 9954662 |
11/09/2014 | 13.00p | 13.99p | 12.62p | 13.50p | 6064213 |
10/09/2014 | 12.00p | 13.30p | 11.71p | 13.00p | 4980924 |
09/09/2014 | 11.50p | 12.40p | 11.40p | 12.00p | 2378578 |
08/09/2014 | 11.50p | 12.35p | 11.27p | 11.50p | 1958505 |
05/09/2014 | 12.00p | 12.22p | 10.00p | 11.75p | 4079794 |
04/09/2014 | 12.25p | 12.65p | 11.00p | 11.75p | 3823400 |
03/09/2014 | 12.75p | 13.49p | 12.03p | 12.25p | 5572396 |
02/09/2014 | 12.50p | 12.70p | 12.00p | 12.50p | 2280170 |
01/09/2014 | 12.50p | 13.49p | 12.30p | 12.50p | 3642614 |
29/08/2014 | 11.00p | 13.50p | 10.61p | 12.50p | 6442817 |
28/08/2014 | 11.00p | 11.40p | 10.55p | 11.00p | 1376612 |
27/08/2014 | 10.60p | 11.49p | 10.20p | 11.00p | 2181464 |
26/08/2014 | 11.25p | 11.25p | 10.01p | 10.60p | 2496218 |
22/08/2014 | 11.50p | 11.60p | 10.60p | 11.25p | 1368601 |
21/08/2014 | 11.75p | 12.00p | 11.15p | 11.50p | 1820616 |
20/08/2014 | 12.00p | 12.10p | 11.01p | 11.75p | 2974225 |
19/08/2014 | 12.25p | 12.35p | 11.55p | 12.00p | 2411932 |
18/08/2014 | 11.25p | 12.40p | 11.18p | 12.25p | 4696505 |
15/08/2014 | 11.00p | 11.50p | 10.76p | 11.25p | 1826322 |
14/08/2014 | 10.75p | 11.27p | 10.58p | 11.00p | 1849577 |
13/08/2014 | 11.00p | 11.94p | 10.58p | 10.75p | 6817224 |
12/08/2014 | 9.25p | 10.65p | 9.25p | 10.65p | 4207866 |
11/08/2014 | 9.65p | 9.65p | 9.22p | 9.25p | 1567674 |
*Close Price adjusted for both dividends and splits