Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2013 | 22.50p | 22.50p | 22.07p | 22.13p | 25955 |
14/10/2013 | 21.50p | 22.50p | 21.50p | 22.25p | 3827 |
11/10/2013 | 22.50p | 23.00p | 22.25p | 22.50p | 1220954 |
10/10/2013 | 22.00p | 22.25p | 21.75p | 22.25p | 50475 |
09/10/2013 | 22.50p | 22.50p | 21.75p | 21.75p | 100688 |
08/10/2013 | 22.50p | 22.70p | 22.13p | 22.25p | 112062 |
07/10/2013 | 21.50p | 22.33p | 21.50p | 22.13p | 32353 |
04/10/2013 | 22.25p | 22.75p | 22.13p | 22.13p | 2126 |
03/10/2013 | 22.75p | 22.75p | 22.25p | 22.25p | 10000 |
02/10/2013 | 22.10p | 22.25p | 22.10p | 22.25p | 4900 |
01/10/2013 | 22.50p | 22.50p | 21.88p | 22.25p | 25940 |
30/09/2013 | 21.80p | 22.00p | 21.80p | 22.00p | 125 |
27/09/2013 | 22.00p | 22.00p | 21.80p | 22.00p | 18450 |
26/09/2013 | 23.00p | 23.00p | 22.50p | 22.50p | 28123 |
25/09/2013 | 22.00p | 22.98p | 22.00p | 22.50p | 2000 |
24/09/2013 | 23.00p | 23.48p | 22.00p | 22.50p | 172777 |
23/09/2013 | 25.50p | 25.50p | 22.00p | 22.75p | 22445 |
20/09/2013 | 23.00p | 24.03p | 22.00p | 22.75p | 134764 |
19/09/2013 | 22.25p | 22.50p | 21.35p | 22.00p | 101840 |
18/09/2013 | 21.75p | 22.85p | 21.00p | 21.38p | 20732 |
17/09/2013 | 20.50p | 21.45p | 19.75p | 21.00p | 77591 |
16/09/2013 | 19.75p | 20.03p | 19.68p | 20.00p | 12253 |
13/09/2013 | 20.00p | 20.06p | 19.60p | 19.88p | 27472 |
12/09/2013 | 19.50p | 19.75p | 19.50p | 19.75p | 23650 |
11/09/2013 | 21.00p | 21.25p | 19.65p | 20.00p | 162071 |
10/09/2013 | 21.00p | 21.50p | 21.00p | 21.25p | 41830 |
09/09/2013 | 21.57p | 21.57p | 21.15p | 21.25p | 14468 |
06/09/2013 | 21.30p | 21.50p | 21.15p | 21.25p | 17084 |
05/09/2013 | 21.90p | 21.90p | 21.30p | 21.50p | 1484 |
04/09/2013 | 21.30p | 21.50p | 21.30p | 21.50p | 1026 |
03/09/2013 | 21.30p | 21.50p | 21.30p | 21.50p | 950 |
02/09/2013 | 21.00p | 22.00p | 21.00p | 21.50p | 50477 |
30/08/2013 | 21.50p | 22.00p | 21.50p | 21.75p | 1511 |
29/08/2013 | 21.00p | 22.00p | 21.00p | 22.00p | 101042 |
28/08/2013 | 21.50p | 21.95p | 21.50p | 21.50p | 30592 |
27/08/2013 | 21.50p | 23.00p | 21.50p | 21.75p | 13596 |
23/08/2013 | 22.34p | 22.34p | 21.75p | 22.00p | 6777 |
22/08/2013 | 22.26p | 22.34p | 21.75p | 22.00p | 14501 |
21/08/2013 | 22.00p | 22.50p | 21.63p | 21.75p | 767770 |
20/08/2013 | 22.00p | 22.00p | 21.20p | 21.88p | 222800 |
19/08/2013 | 22.00p | 22.84p | 21.75p | 21.75p | 75064 |
16/08/2013 | 23.50p | 23.53p | 22.50p | 22.50p | 277119 |
15/08/2013 | 24.00p | 24.00p | 23.45p | 23.50p | 17086 |
14/08/2013 | 23.40p | 23.75p | 23.40p | 23.50p | 35280 |
13/08/2013 | 23.00p | 24.50p | 23.00p | 23.75p | 92501 |
12/08/2013 | 25.00p | 26.40p | 24.10p | 24.25p | 147198 |
09/08/2013 | 25.00p | 26.50p | 24.00p | 26.00p | 167509 |
08/08/2013 | 23.50p | 24.50p | 23.50p | 24.25p | 195064 |
07/08/2013 | 23.75p | 24.20p | 23.51p | 23.63p | 21477 |
06/08/2013 | 23.50p | 24.27p | 23.25p | 24.00p | 1163553 |
05/08/2013 | 24.00p | 24.47p | 23.15p | 23.50p | 103838 |
02/08/2013 | 22.50p | 25.50p | 21.25p | 24.00p | 433306 |
01/08/2013 | 21.00p | 22.00p | 19.06p | 21.25p | 210426 |
31/07/2013 | 20.00p | 22.00p | 19.75p | 19.75p | 94500 |
30/07/2013 | 20.50p | 22.50p | 20.00p | 20.75p | 43056 |
29/07/2013 | 20.00p | 21.00p | 19.72p | 20.50p | 39383 |
26/07/2013 | 19.50p | 20.25p | 19.40p | 19.75p | 10000 |
25/07/2013 | 20.50p | 21.00p | 19.75p | 20.25p | 18811 |
24/07/2013 | 20.50p | 21.25p | 19.75p | 19.75p | 60347 |
23/07/2013 | 19.50p | 23.00p | 19.50p | 21.25p | 129022 |
22/07/2013 | 18.00p | 20.00p | 16.00p | 19.00p | 216101 |
19/07/2013 | 18.50p | 18.50p | 17.75p | 17.75p | 11502 |
18/07/2013 | 17.50p | 20.00p | 17.50p | 18.05p | 98514 |
17/07/2013 | 17.50p | 20.50p | 17.00p | 18.50p | 389195 |
16/07/2013 | 15.00p | 17.50p | 13.50p | 16.65p | 178129 |
15/07/2013 | 16.00p | 17.50p | 12.00p | 14.75p | 9421501 |
12/07/2013 | 18.00p | 18.00p | 16.00p | 16.00p | 0 |
11/07/2013 | 18.00p | 18.00p | 16.00p | 16.00p | 0 |
10/07/2013 | 18.00p | 18.00p | 16.00p | 16.00p | 0 |
09/07/2013 | 18.00p | 18.00p | 16.00p | 16.00p | 0 |
08/07/2013 | 18.00p | 18.00p | 16.00p | 16.00p | 0 |
05/07/2013 | 18.00p | 18.00p | 16.00p | 16.00p | 0 |
04/07/2013 | 18.00p | 18.00p | 16.00p | 16.00p | 0 |
03/07/2013 | 18.00p | 18.00p | 16.00p | 16.00p | 0 |
02/07/2013 | 18.00p | 18.00p | 16.00p | 16.00p | 0 |
01/07/2013 | 18.00p | 18.00p | 16.00p | 16.00p | 35568 |
28/06/2013 | 18.50p | 19.00p | 16.50p | 17.25p | 108549 |
27/06/2013 | 18.50p | 18.50p | 17.25p | 17.25p | 1500 |
26/06/2013 | 17.88p | 18.50p | 17.50p | 17.50p | 1200 |
25/06/2013 | 20.00p | 20.00p | 17.75p | 17.75p | 1478 |
24/06/2013 | 20.00p | 22.50p | 17.50p | 19.50p | 34119 |
21/06/2013 | 19.00p | 19.50p | 16.75p | 16.75p | 33786 |
20/06/2013 | 17.50p | 19.00p | 17.50p | 17.50p | 8000 |
19/06/2013 | 22.00p | 23.65p | 17.22p | 18.25p | 172229 |
18/06/2013 | 25.00p | 25.00p | 23.65p | 23.65p | 8600 |
17/06/2013 | 24.00p | 25.50p | 23.00p | 24.50p | 69127 |
14/06/2013 | 24.50p | 25.50p | 22.60p | 24.25p | 86413 |
13/06/2013 | 21.00p | 24.00p | 21.00p | 22.60p | 6708 |
12/06/2013 | 21.00p | 24.80p | 21.00p | 22.25p | 77610 |
11/06/2013 | 20.00p | 22.00p | 20.00p | 21.75p | 400 |
10/06/2013 | 21.70p | 23.00p | 21.00p | 22.00p | 33239 |
07/06/2013 | 20.00p | 22.45p | 20.00p | 21.00p | 0 |
06/06/2013 | 20.00p | 22.45p | 20.00p | 21.25p | 27222 |
05/06/2013 | 20.00p | 21.75p | 20.00p | 21.25p | 33572 |
04/06/2013 | 21.75p | 21.85p | 21.50p | 21.75p | 5120 |
03/06/2013 | 21.50p | 22.50p | 20.75p | 21.85p | 20800 |
31/05/2013 | 20.00p | 21.30p | 20.00p | 20.75p | 37357 |
30/05/2013 | 22.00p | 22.00p | 21.00p | 21.00p | 1213 |
29/05/2013 | 20.00p | 22.20p | 20.00p | 21.00p | 21574 |
28/05/2013 | 20.00p | 21.00p | 18.75p | 20.75p | 44630 |
24/05/2013 | 17.70p | 20.50p | 16.50p | 18.75p | 115528 |
23/05/2013 | 20.00p | 20.00p | 16.50p | 19.00p | 53965 |
22/05/2013 | 19.00p | 19.50p | 18.10p | 19.50p | 28716 |
21/05/2013 | 17.00p | 18.50p | 17.00p | 18.40p | 6290 |
20/05/2013 | 17.00p | 18.50p | 17.00p | 17.75p | 0 |
17/05/2013 | 17.00p | 18.50p | 17.00p | 18.25p | 6900 |
16/05/2013 | 19.50p | 19.50p | 17.00p | 17.75p | 18916 |
15/05/2013 | 19.70p | 19.70p | 17.10p | 18.75p | 8770 |
14/05/2013 | 17.50p | 19.00p | 17.00p | 18.25p | 45000 |
13/05/2013 | 15.15p | 17.00p | 15.15p | 17.00p | 472 |
10/05/2013 | 16.00p | 18.85p | 16.00p | 16.25p | 8882 |
09/05/2013 | 15.60p | 18.00p | 15.60p | 17.25p | 19733 |
08/05/2013 | 17.50p | 19.00p | 15.60p | 16.95p | 59204 |
07/05/2013 | 18.30p | 19.00p | 17.50p | 18.25p | 21440 |
03/05/2013 | 20.00p | 20.00p | 18.80p | 19.25p | 15734 |
02/05/2013 | 20.00p | 20.00p | 18.50p | 18.75p | 15102 |
01/05/2013 | 18.30p | 20.30p | 15.10p | 15.60p | 10865 |
30/04/2013 | 23.00p | 23.10p | 18.10p | 18.30p | 13330 |
29/04/2013 | 21.00p | 22.50p | 20.00p | 21.50p | 106308 |
26/04/2013 | 21.00p | 25.99p | 17.50p | 22.25p | 68824 |
25/04/2013 | 25.00p | 25.00p | 22.43p | 23.75p | 123306 |
24/04/2013 | 26.00p | 27.00p | 24.15p | 24.15p | 129270 |
23/04/2013 | 24.50p | 26.00p | 22.50p | 23.50p | 46500 |
22/04/2013 | 22.00p | 28.60p | 21.00p | 23.75p | 279929 |
19/04/2013 | 17.50p | 20.50p | 16.46p | 20.50p | 101719 |
18/04/2013 | 15.00p | 17.00p | 15.00p | 16.50p | 86125 |
17/04/2013 | 16.60p | 16.60p | 15.80p | 15.80p | 5919 |
16/04/2013 | 17.00p | 17.00p | 15.00p | 16.00p | 73503 |
15/04/2013 | 15.00p | 16.80p | 15.00p | 15.00p | 270737 |
12/04/2013 | 16.50p | 16.50p | 15.32p | 15.75p | 0 |
11/04/2013 | 16.50p | 16.50p | 15.32p | 15.75p | 1572 |
10/04/2013 | 14.50p | 15.25p | 14.50p | 15.25p | 22283 |
09/04/2013 | 15.00p | 16.50p | 14.60p | 14.75p | 148260 |
08/04/2013 | 16.00p | 17.20p | 14.40p | 15.30p | 44482 |
05/04/2013 | 15.50p | 16.25p | 14.50p | 15.00p | 242438 |
04/04/2013 | 15.00p | 16.50p | 15.00p | 16.25p | 188721 |
03/04/2013 | 15.50p | 16.22p | 15.00p | 15.65p | 27541 |
02/04/2013 | 14.50p | 16.20p | 14.15p | 15.25p | 100802 |
28/03/2013 | 15.00p | 16.25p | 15.00p | 16.25p | 405148 |
27/03/2013 | 11.70p | 14.50p | 11.50p | 13.00p | 476252 |
26/03/2013 | 10.00p | 14.00p | 10.00p | 10.85p | 163208 |
25/03/2013 | 11.50p | 12.00p | 8.60p | 11.95p | 378547 |
22/03/2013 | 8.50p | 10.20p | 8.50p | 10.00p | 680222 |
21/03/2013 | 9.09p | 10.00p | 7.88p | 9.00p | 84153 |
20/03/2013 | 11.00p | 11.40p | 9.90p | 10.00p | 1112730 |
19/03/2013 | 11.50p | 11.60p | 10.50p | 10.80p | 517139 |
18/03/2013 | 10.10p | 12.00p | 10.10p | 11.05p | 52202 |
15/03/2013 | 10.10p | 12.55p | 9.90p | 11.05p | 363762 |
14/03/2013 | 15.50p | 16.40p | 12.50p | 12.55p | 186912 |
13/03/2013 | 18.30p | 18.40p | 15.00p | 16.40p | 177720 |
12/03/2013 | 17.00p | 18.00p | 15.60p | 17.50p | 27698 |
11/03/2013 | 17.00p | 18.50p | 15.20p | 15.75p | 20481 |
08/03/2013 | 15.00p | 15.80p | 15.00p | 15.60p | 47191 |
07/03/2013 | 15.00p | 15.80p | 15.00p | 15.45p | 29614 |
06/03/2013 | 15.10p | 15.50p | 15.00p | 15.25p | 70990 |
05/03/2013 | 16.50p | 16.50p | 15.00p | 15.30p | 92144 |
04/03/2013 | 15.30p | 17.00p | 13.50p | 17.00p | 163838 |
01/03/2013 | 17.50p | 18.20p | 16.00p | 17.75p | 113578 |
28/02/2013 | 16.00p | 19.00p | 15.50p | 18.25p | 122398 |
27/02/2013 | 17.50p | 18.00p | 13.50p | 16.50p | 603044 |
26/02/2013 | 30.00p | 30.00p | 15.50p | 18.00p | 104542 |
25/02/2013 | 30.00p | 30.00p | 27.70p | 29.00p | 68150 |
22/02/2013 | 29.00p | 30.00p | 26.10p | 29.25p | 126182 |
21/02/2013 | 27.50p | 29.00p | 26.00p | 29.00p | 12998 |
20/02/2013 | 27.00p | 27.00p | 25.80p | 26.05p | 5030 |
19/02/2013 | 23.50p | 25.90p | 23.50p | 25.80p | 1302 |
18/02/2013 | 25.00p | 27.30p | 25.00p | 25.75p | 11298 |
15/02/2013 | 23.50p | 26.75p | 23.50p | 26.75p | 6328 |
14/02/2013 | 27.40p | 27.40p | 24.30p | 24.75p | 14000 |
13/02/2013 | 25.50p | 27.40p | 24.00p | 25.75p | 11417 |
12/02/2013 | 22.50p | 27.30p | 22.50p | 25.00p | 41701 |
11/02/2013 | 27.50p | 29.00p | 21.50p | 23.10p | 195155 |
08/02/2013 | 25.10p | 25.70p | 20.00p | 22.00p | 66412 |
07/02/2013 | 26.00p | 26.00p | 24.10p | 24.75p | 21671 |
06/02/2013 | 26.50p | 28.21p | 22.00p | 25.25p | 161404 |
05/02/2013 | 25.00p | 28.25p | 25.00p | 27.50p | 55770 |
04/02/2013 | 27.00p | 28.18p | 26.00p | 26.75p | 84466 |
01/02/2013 | 26.50p | 27.25p | 26.00p | 27.25p | 70077 |
31/01/2013 | 27.50p | 30.00p | 27.38p | 27.50p | 74430 |
30/01/2013 | 29.68p | 30.00p | 28.30p | 30.00p | 17311 |
29/01/2013 | 27.50p | 29.67p | 27.00p | 29.60p | 33866 |
28/01/2013 | 28.50p | 29.25p | 28.00p | 28.00p | 38459 |
25/01/2013 | 28.50p | 29.76p | 28.10p | 29.10p | 34927 |
24/01/2013 | 30.00p | 30.05p | 29.90p | 30.00p | 6006 |
23/01/2013 | 29.00p | 30.95p | 28.60p | 30.05p | 82682 |
22/01/2013 | 27.80p | 30.70p | 27.70p | 30.10p | 64261 |
21/01/2013 | 30.33p | 30.67p | 29.05p | 30.25p | 16851 |
18/01/2013 | 27.50p | 30.50p | 27.50p | 30.35p | 13572 |
17/01/2013 | 32.00p | 32.00p | 29.14p | 29.25p | 68949 |
16/01/2013 | 30.00p | 31.10p | 28.00p | 31.10p | 67873 |
15/01/2013 | 30.00p | 30.00p | 28.13p | 30.00p | 4843 |
14/01/2013 | 30.00p | 30.00p | 27.50p | 28.75p | 28193 |
11/01/2013 | 31.00p | 31.00p | 28.00p | 31.00p | 43890 |
10/01/2013 | 31.10p | 31.50p | 29.20p | 31.00p | 118591 |
09/01/2013 | 30.00p | 31.00p | 28.90p | 31.00p | 145250 |
08/01/2013 | 30.50p | 32.20p | 30.20p | 32.00p | 71486 |
07/01/2013 | 32.00p | 32.00p | 30.00p | 32.00p | 79367 |
04/01/2013 | 32.50p | 32.50p | 30.50p | 31.25p | 217466 |
03/01/2013 | 30.00p | 32.50p | 28.85p | 31.50p | 124382 |
02/01/2013 | 31.40p | 31.70p | 27.40p | 29.75p | 191307 |
*Close Price adjusted for both dividends and splits