Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2014 | 16.25p | 16.95p | 16.25p | 16.25p | 1271 |
04/09/2014 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
03/09/2014 | 16.25p | 16.25p | 15.20p | 16.25p | 3000 |
02/09/2014 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
01/09/2014 | 16.25p | 17.11p | 16.25p | 16.25p | 1500 |
29/08/2014 | 18.75p | 18.75p | 16.00p | 16.25p | 12100 |
28/08/2014 | 18.75p | 18.75p | 15.79p | 18.75p | 12500 |
27/08/2014 | 20.00p | 20.00p | 18.00p | 18.75p | 1500 |
26/08/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
22/08/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
21/08/2014 | 20.00p | 20.00p | 17.51p | 20.00p | 2500 |
20/08/2014 | 18.75p | 20.00p | 16.01p | 20.00p | 19684 |
19/08/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
18/08/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
15/08/2014 | 18.75p | 19.00p | 18.75p | 18.75p | 1552 |
14/08/2014 | 22.50p | 22.50p | 17.50p | 18.75p | 18395 |
13/08/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
12/08/2014 | 22.50p | 22.50p | 20.10p | 22.50p | 1000 |
11/08/2014 | 21.25p | 21.25p | 20.00p | 21.25p | 20219 |
08/08/2014 | 22.50p | 22.50p | 18.50p | 21.25p | 25264 |
07/08/2014 | 22.50p | 22.50p | 19.46p | 22.50p | 3726 |
06/08/2014 | 22.50p | 23.75p | 20.77p | 22.50p | 0 |
05/08/2014 | 22.50p | 23.75p | 20.77p | 22.50p | 0 |
04/08/2014 | 23.75p | 23.75p | 20.77p | 22.50p | 9687 |
01/08/2014 | 23.75p | 23.75p | 20.50p | 23.75p | 17000 |
31/07/2014 | 23.75p | 25.44p | 20.70p | 23.75p | 9489 |
30/07/2014 | 23.75p | 27.50p | 23.30p | 23.75p | 61506 |
29/07/2014 | 23.75p | 23.75p | 20.50p | 23.75p | 0 |
28/07/2014 | 23.75p | 23.75p | 20.50p | 23.75p | 10000 |
25/07/2014 | 23.75p | 23.75p | 20.50p | 23.75p | 5500 |
24/07/2014 | 23.75p | 23.80p | 22.50p | 23.75p | 2052 |
23/07/2014 | 23.75p | 26.25p | 22.50p | 23.75p | 0 |
22/07/2014 | 23.75p | 26.25p | 22.50p | 23.75p | 0 |
21/07/2014 | 23.75p | 26.25p | 22.50p | 23.75p | 0 |
18/07/2014 | 23.75p | 26.25p | 22.50p | 23.75p | 0 |
17/07/2014 | 26.25p | 26.25p | 22.50p | 23.75p | 11500 |
16/07/2014 | 25.00p | 26.25p | 22.50p | 26.25p | 0 |
15/07/2014 | 25.00p | 25.00p | 22.50p | 25.00p | 5000 |
14/07/2014 | 23.75p | 25.00p | 22.50p | 25.00p | 20000 |
11/07/2014 | 23.75p | 27.50p | 22.20p | 22.50p | 27028 |
10/07/2014 | 22.50p | 24.00p | 22.20p | 23.75p | 6115 |
09/07/2014 | 22.50p | 24.85p | 18.75p | 22.50p | 0 |
08/07/2014 | 18.75p | 24.85p | 18.75p | 22.50p | 48502 |
07/07/2014 | 18.75p | 18.95p | 18.75p | 18.75p | 0 |
04/07/2014 | 18.75p | 18.95p | 18.75p | 18.75p | 2500 |
03/07/2014 | 18.75p | 19.48p | 18.75p | 18.75p | 5073 |
02/07/2014 | 18.75p | 18.75p | 17.50p | 18.75p | 0 |
01/07/2014 | 18.75p | 18.75p | 17.50p | 18.75p | 0 |
30/06/2014 | 18.75p | 18.75p | 17.50p | 18.75p | 7800 |
27/06/2014 | 20.00p | 20.00p | 17.70p | 18.75p | 5000 |
26/06/2014 | 18.75p | 20.00p | 17.50p | 20.00p | 20460 |
25/06/2014 | 20.00p | 27.40p | 17.80p | 18.75p | 29951 |
24/06/2014 | 21.25p | 24.90p | 18.00p | 20.00p | 71470 |
23/06/2014 | 20.00p | 22.40p | 20.00p | 21.25p | 17218 |
20/06/2014 | 22.50p | 22.50p | 20.00p | 20.00p | 13557 |
19/06/2014 | 22.50p | 22.50p | 20.00p | 22.50p | 10000 |
18/06/2014 | 22.50p | 22.50p | 20.00p | 22.50p | 5718 |
17/06/2014 | 22.50p | 24.90p | 22.50p | 22.50p | 20500 |
16/06/2014 | 22.50p | 24.90p | 22.50p | 22.50p | 66500 |
13/06/2014 | 22.50p | 22.70p | 22.50p | 22.50p | 4352 |
12/06/2014 | 23.75p | 25.00p | 18.33p | 22.50p | 53442 |
11/06/2014 | 23.75p | 27.40p | 23.75p | 23.75p | 4000 |
10/06/2014 | 23.75p | 27.40p | 21.16p | 23.75p | 40550 |
09/06/2014 | 23.75p | 27.40p | 21.00p | 23.75p | 7500 |
06/06/2014 | 23.75p | 27.40p | 23.75p | 23.75p | 5500 |
05/06/2014 | 23.75p | 26.50p | 23.75p | 23.75p | 100 |
04/06/2014 | 23.75p | 27.40p | 23.75p | 23.75p | 8500 |
03/06/2014 | 23.75p | 27.40p | 23.75p | 23.75p | 110568 |
02/06/2014 | 22.50p | 27.40p | 21.00p | 23.75p | 90700 |
30/05/2014 | 25.00p | 27.40p | 24.00p | 25.00p | 124350 |
29/05/2014 | 25.00p | 27.50p | 25.00p | 25.00p | 207518 |
28/05/2014 | 21.25p | 27.50p | 21.25p | 25.00p | 235616 |
27/05/2014 | 26.25p | 26.74p | 20.00p | 21.25p | 151607 |
23/05/2014 | 27.50p | 27.50p | 25.15p | 27.50p | 8000 |
22/05/2014 | 27.50p | 28.70p | 27.50p | 27.50p | 1000 |
21/05/2014 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
20/05/2014 | 27.50p | 29.25p | 27.50p | 27.50p | 10213 |
19/05/2014 | 28.75p | 28.75p | 25.08p | 27.50p | 1595 |
16/05/2014 | 28.75p | 32.50p | 28.75p | 28.75p | 0 |
15/05/2014 | 28.75p | 32.50p | 28.75p | 28.75p | 0 |
14/05/2014 | 28.75p | 32.50p | 28.75p | 28.75p | 5000 |
13/05/2014 | 28.75p | 28.75p | 27.00p | 28.75p | 2000 |
12/05/2014 | 28.75p | 28.75p | 25.04p | 28.75p | 2163 |
09/05/2014 | 28.75p | 28.75p | 25.83p | 28.75p | 0 |
08/05/2014 | 28.75p | 28.75p | 25.83p | 28.75p | 7500 |
07/05/2014 | 28.75p | 28.75p | 25.79p | 28.75p | 306 |
06/05/2014 | 27.50p | 28.75p | 27.50p | 28.75p | 1348 |
02/05/2014 | 30.00p | 30.00p | 26.50p | 27.50p | 18530 |
01/05/2014 | 30.00p | 30.60p | 28.75p | 30.00p | 0 |
30/04/2014 | 28.75p | 30.60p | 28.75p | 30.00p | 5664 |
29/04/2014 | 28.75p | 32.46p | 28.04p | 28.75p | 0 |
28/04/2014 | 28.75p | 32.46p | 28.04p | 28.75p | 0 |
25/04/2014 | 28.75p | 32.46p | 28.04p | 28.75p | 0 |
24/04/2014 | 28.75p | 32.46p | 28.04p | 28.75p | 0 |
23/04/2014 | 28.75p | 32.46p | 28.04p | 28.75p | 2447 |
22/04/2014 | 28.75p | 30.60p | 28.75p | 28.75p | 500 |
17/04/2014 | 28.75p | 30.99p | 26.57p | 28.75p | 21569 |
16/04/2014 | 28.75p | 30.50p | 28.75p | 28.75p | 0 |
15/04/2014 | 30.00p | 30.50p | 28.75p | 28.75p | 13000 |
14/04/2014 | 30.00p | 30.22p | 30.00p | 30.00p | 10000 |
11/04/2014 | 32.50p | 32.50p | 27.50p | 30.00p | 14606 |
10/04/2014 | 32.50p | 33.50p | 32.50p | 32.50p | 5810 |
09/04/2014 | 32.50p | 32.50p | 30.50p | 32.50p | 0 |
08/04/2014 | 32.50p | 32.50p | 30.50p | 32.50p | 1500 |
07/04/2014 | 32.50p | 32.50p | 30.50p | 32.50p | 3011 |
04/04/2014 | 32.50p | 32.50p | 30.75p | 32.50p | 19073 |
03/04/2014 | 32.50p | 32.50p | 31.55p | 32.50p | 2752 |
02/04/2014 | 31.25p | 34.36p | 31.25p | 32.50p | 8910 |
01/04/2014 | 33.75p | 33.75p | 29.00p | 31.25p | 147794 |
31/03/2014 | 36.25p | 38.50p | 31.00p | 33.75p | 15380 |
28/03/2014 | 35.00p | 37.00p | 33.05p | 36.25p | 5372 |
27/03/2014 | 34.75p | 36.00p | 34.75p | 35.00p | 2235 |
26/03/2014 | 35.00p | 35.00p | 30.00p | 34.75p | 6721 |
25/03/2014 | 38.75p | 38.75p | 34.00p | 35.00p | 2062 |
24/03/2014 | 40.00p | 40.00p | 35.00p | 38.75p | 19495 |
21/03/2014 | 40.00p | 40.00p | 32.50p | 40.00p | 0 |
20/03/2014 | 40.00p | 40.00p | 32.50p | 40.00p | 25023 |
19/03/2014 | 40.00p | 40.00p | 38.00p | 40.00p | 2744 |
18/03/2014 | 40.00p | 40.00p | 38.20p | 40.00p | 5272 |
17/03/2014 | 40.00p | 41.00p | 38.20p | 40.00p | 0 |
14/03/2014 | 40.00p | 41.00p | 38.20p | 40.00p | 4623 |
13/03/2014 | 40.00p | 41.50p | 38.00p | 40.00p | 8934 |
12/03/2014 | 40.00p | 41.66p | 39.40p | 40.00p | 3500 |
11/03/2014 | 40.00p | 41.66p | 39.40p | 40.00p | 5326 |
10/03/2014 | 40.00p | 42.50p | 39.30p | 40.00p | 67326 |
07/03/2014 | 40.00p | 40.00p | 39.30p | 40.00p | 0 |
06/03/2014 | 40.00p | 40.00p | 39.30p | 40.00p | 465 |
05/03/2014 | 40.00p | 40.00p | 39.30p | 40.00p | 46 |
04/03/2014 | 40.00p | 40.00p | 37.50p | 40.00p | 32910 |
03/03/2014 | 40.00p | 40.00p | 37.50p | 40.00p | 3499 |
28/02/2014 | 40.00p | 41.25p | 39.30p | 40.00p | 0 |
27/02/2014 | 40.00p | 41.25p | 39.30p | 40.00p | 0 |
26/02/2014 | 41.25p | 41.25p | 39.30p | 40.00p | 3000 |
25/02/2014 | 43.75p | 43.75p | 40.00p | 41.25p | 7500 |
24/02/2014 | 42.50p | 43.75p | 36.00p | 43.75p | 6994 |
21/02/2014 | 42.50p | 43.00p | 42.50p | 42.50p | 237 |
20/02/2014 | 42.50p | 44.10p | 39.10p | 42.50p | 34574 |
19/02/2014 | 35.00p | 44.85p | 35.00p | 42.50p | 27944 |
18/02/2014 | 37.50p | 39.00p | 35.00p | 35.00p | 8086 |
17/02/2014 | 33.75p | 40.00p | 33.75p | 37.50p | 22465 |
14/02/2014 | 35.00p | 35.00p | 33.03p | 33.75p | 25515 |
13/02/2014 | 35.00p | 36.00p | 35.00p | 35.00p | 3000 |
12/02/2014 | 35.00p | 35.00p | 33.03p | 35.00p | 2320 |
11/02/2014 | 35.00p | 36.30p | 35.00p | 35.00p | 1820 |
10/02/2014 | 35.00p | 36.00p | 33.03p | 35.00p | 0 |
07/02/2014 | 35.00p | 36.00p | 33.03p | 35.00p | 0 |
06/02/2014 | 35.00p | 36.00p | 33.03p | 35.00p | 6500 |
05/02/2014 | 35.00p | 35.00p | 32.70p | 35.00p | 10000 |
04/02/2014 | 33.75p | 35.00p | 32.70p | 35.00p | 33000 |
03/02/2014 | 36.25p | 36.25p | 32.53p | 33.75p | 9003 |
31/01/2014 | 35.00p | 36.25p | 33.65p | 36.25p | 15998 |
30/01/2014 | 35.00p | 35.00p | 33.65p | 35.00p | 1507 |
29/01/2014 | 35.00p | 35.75p | 33.35p | 35.00p | 3966 |
28/01/2014 | 33.75p | 35.00p | 32.60p | 35.00p | 5900 |
27/01/2014 | 37.50p | 37.50p | 31.55p | 35.00p | 49440 |
24/01/2014 | 37.50p | 37.80p | 37.50p | 37.50p | 132 |
23/01/2014 | 37.50p | 37.80p | 37.50p | 37.50p | 700 |
22/01/2014 | 37.50p | 37.80p | 36.35p | 37.50p | 5126 |
21/01/2014 | 37.50p | 38.00p | 36.20p | 37.50p | 8975 |
20/01/2014 | 37.50p | 38.40p | 35.75p | 37.50p | 0 |
17/01/2014 | 37.50p | 38.40p | 35.75p | 37.50p | 14054 |
16/01/2014 | 37.50p | 37.50p | 35.65p | 37.50p | 2500 |
15/01/2014 | 37.50p | 37.50p | 35.50p | 37.50p | 5000 |
14/01/2014 | 37.50p | 38.75p | 35.40p | 37.50p | 11470 |
13/01/2014 | 36.25p | 37.50p | 35.22p | 37.50p | 2551 |
10/01/2014 | 36.25p | 36.25p | 32.60p | 36.25p | 4715 |
09/01/2014 | 36.25p | 36.25p | 35.70p | 36.25p | 3000 |
08/01/2014 | 37.50p | 39.90p | 35.00p | 36.25p | 10000 |
07/01/2014 | 37.50p | 37.50p | 35.02p | 37.50p | 1000 |
06/01/2014 | 38.75p | 38.75p | 35.00p | 37.50p | 5299 |
03/01/2014 | 38.75p | 38.75p | 37.50p | 38.75p | 0 |
02/01/2014 | 37.50p | 38.75p | 37.50p | 38.75p | 2119 |
31/12/2013 | 37.50p | 37.50p | 37.40p | 37.50p | 4000 |
30/12/2013 | 37.50p | 38.75p | 35.00p | 37.50p | 4239 |
27/12/2013 | 37.50p | 39.00p | 36.11p | 37.50p | 5531 |
24/12/2013 | 37.50p | 39.90p | 35.00p | 37.50p | 0 |
23/12/2013 | 37.50p | 39.90p | 35.00p | 37.50p | 29999 |
20/12/2013 | 37.50p | 39.90p | 36.00p | 37.50p | 40050 |
19/12/2013 | 37.50p | 39.90p | 35.00p | 37.50p | 16325 |
18/12/2013 | 41.25p | 42.50p | 35.50p | 37.50p | 90721 |
17/12/2013 | 40.00p | 42.50p | 39.03p | 41.25p | 111763 |
16/12/2013 | 40.00p | 40.00p | 35.20p | 40.00p | 9500 |
13/12/2013 | 37.50p | 40.00p | 36.80p | 40.00p | 863 |
12/12/2013 | 41.25p | 41.25p | 37.50p | 37.50p | 2500 |
11/12/2013 | 41.25p | 41.30p | 36.50p | 41.25p | 8376 |
10/12/2013 | 42.00p | 42.00p | 37.80p | 41.25p | 18366 |
09/12/2013 | 37.50p | 43.50p | 37.50p | 42.00p | 36083 |
06/12/2013 | 33.75p | 40.00p | 33.75p | 37.50p | 118388 |
05/12/2013 | 40.00p | 40.00p | 32.50p | 33.75p | 117958 |
04/12/2013 | 43.75p | 43.75p | 37.80p | 40.00p | 15947 |
03/12/2013 | 42.50p | 43.75p | 37.50p | 43.75p | 6654 |
02/12/2013 | 42.50p | 43.00p | 42.25p | 42.50p | 3008 |
29/11/2013 | 45.00p | 45.00p | 41.20p | 42.50p | 30233 |
28/11/2013 | 45.00p | 45.00p | 42.50p | 45.00p | 21000 |
27/11/2013 | 45.00p | 45.00p | 43.21p | 45.00p | 22870 |
26/11/2013 | 46.25p | 46.25p | 41.00p | 43.75p | 54874 |
25/11/2013 | 47.50p | 47.50p | 42.50p | 46.25p | 19453 |
22/11/2013 | 47.50p | 48.20p | 45.30p | 46.25p | 36067 |
21/11/2013 | 48.75p | 48.80p | 45.50p | 47.50p | 25335 |
20/11/2013 | 50.00p | 50.00p | 45.65p | 48.75p | 15777 |
*Close Price adjusted for both dividends and splits