Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/04/2017 | 19.21p | 20.00p | 19.21p | 20.00p | 3400 |
12/04/2017 | 19.00p | 20.00p | 19.00p | 20.00p | 308 |
11/04/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 1500 |
10/04/2017 | 18.00p | 19.50p | 18.00p | 19.50p | 7285 |
07/04/2017 | 20.50p | 19.50p | 19.50p | 19.50p | 0 |
06/04/2017 | 20.50p | 20.50p | 19.50p | 19.50p | 73 |
05/04/2017 | 18.01p | 20.50p | 18.00p | 19.50p | 4771 |
04/04/2017 | 18.01p | 21.50p | 21.00p | 21.50p | 0 |
03/04/2017 | 18.01p | 21.00p | 18.01p | 21.00p | 4 |
31/03/2017 | 18.01p | 21.00p | 18.01p | 21.00p | 11220 |
30/03/2017 | 18.01p | 21.00p | 18.01p | 21.00p | 1150 |
29/03/2017 | 20.00p | 23.50p | 18.00p | 21.00p | 27929 |
28/03/2017 | 20.00p | 22.50p | 20.00p | 22.50p | 2458 |
27/03/2017 | 20.00p | 22.50p | 20.00p | 22.50p | 8366 |
24/03/2017 | 23.50p | 23.50p | 22.50p | 22.50p | 400 |
23/03/2017 | 23.50p | 23.50p | 22.50p | 22.50p | 3000 |
22/03/2017 | 25.00p | 25.00p | 22.50p | 22.50p | 0 |
21/03/2017 | 25.00p | 25.00p | 20.00p | 25.00p | 2948 |
20/03/2017 | 22.00p | 22.50p | 22.00p | 22.50p | 24700 |
17/03/2017 | 24.80p | 24.80p | 24.00p | 24.00p | 10000 |
16/03/2017 | 22.25p | 24.00p | 22.22p | 24.00p | 508 |
15/03/2017 | 24.10p | 25.00p | 22.00p | 24.25p | 35561 |
14/03/2017 | 25.00p | 27.03p | 24.10p | 26.05p | 45840 |
13/03/2017 | 22.80p | 26.95p | 22.80p | 26.00p | 44556 |
10/03/2017 | 20.00p | 22.87p | 20.00p | 21.90p | 213955 |
09/03/2017 | 20.10p | 24.00p | 19.50p | 19.50p | 72554 |
08/03/2017 | 21.00p | 21.50p | 20.00p | 21.50p | 78289 |
07/03/2017 | 20.00p | 20.75p | 19.50p | 20.50p | 26735 |
06/03/2017 | 19.55p | 19.75p | 19.55p | 19.75p | 2122 |
03/03/2017 | 19.00p | 19.55p | 19.00p | 19.55p | 58135 |
02/03/2017 | 19.00p | 19.75p | 19.00p | 19.50p | 12878 |
01/03/2017 | 18.10p | 19.50p | 17.60p | 19.50p | 50693 |
28/02/2017 | 17.50p | 19.24p | 15.50p | 18.25p | 38712 |
27/02/2017 | 19.00p | 19.00p | 17.50p | 18.70p | 12863 |
24/02/2017 | 17.00p | 17.49p | 15.10p | 17.05p | 19973 |
23/02/2017 | 15.99p | 15.99p | 15.50p | 15.50p | 12000 |
22/02/2017 | 15.00p | 15.49p | 14.00p | 15.00p | 28604 |
21/02/2017 | 14.00p | 16.50p | 13.10p | 16.50p | 17966 |
20/02/2017 | 14.00p | 16.73p | 14.00p | 16.50p | 9003 |
17/02/2017 | 14.00p | 16.90p | 14.00p | 16.50p | 4360 |
16/02/2017 | 15.00p | 16.99p | 15.00p | 16.50p | 10065 |
15/02/2017 | 13.10p | 17.37p | 13.10p | 17.00p | 9419 |
14/02/2017 | 15.00p | 17.00p | 16.50p | 16.50p | 0 |
13/02/2017 | 15.00p | 18.18p | 14.00p | 17.00p | 14017 |
10/02/2017 | 13.00p | 17.00p | 13.00p | 17.00p | 80321 |
09/02/2017 | 16.04p | 17.00p | 15.50p | 17.00p | 11266 |
08/02/2017 | 12.00p | 14.00p | 12.00p | 12.00p | 90732 |
07/02/2017 | 13.00p | 16.82p | 12.50p | 12.50p | 20164 |
06/02/2017 | 13.85p | 15.00p | 12.00p | 13.00p | 2217 |
03/02/2017 | 13.25p | 14.75p | 13.25p | 14.50p | 50227 |
02/02/2017 | 15.00p | 17.00p | 14.00p | 14.00p | 75787 |
01/02/2017 | 15.75p | 15.75p | 13.25p | 13.25p | 53478 |
31/01/2017 | 13.99p | 14.00p | 13.25p | 13.25p | 3000 |
30/01/2017 | 11.43p | 13.63p | 11.21p | 12.75p | 22524 |
27/01/2017 | 13.00p | 13.63p | 12.75p | 12.75p | 15194 |
26/01/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 657 |
25/01/2017 | 13.00p | 14.50p | 12.00p | 14.50p | 94244 |
24/01/2017 | 13.90p | 14.00p | 12.50p | 14.00p | 0 |
23/01/2017 | 13.90p | 13.90p | 12.50p | 12.50p | 22212 |
20/01/2017 | 13.00p | 14.80p | 12.00p | 12.00p | 46147 |
19/01/2017 | 13.00p | 13.00p | 11.61p | 12.50p | 45385 |
18/01/2017 | 12.31p | 12.31p | 12.00p | 12.00p | 4000 |
17/01/2017 | 11.73p | 13.00p | 12.00p | 12.00p | 0 |
16/01/2017 | 11.73p | 13.00p | 11.73p | 13.00p | 1896 |
13/01/2017 | 13.00p | 17.00p | 13.00p | 14.00p | 4631 |
12/01/2017 | 14.00p | 15.71p | 14.00p | 15.00p | 9608 |
11/01/2017 | 11.00p | 15.71p | 11.00p | 15.00p | 24709 |
10/01/2017 | 13.00p | 14.00p | 11.50p | 14.00p | 22665 |
09/01/2017 | 10.00p | 14.00p | 10.00p | 14.00p | 84427 |
06/01/2017 | 11.00p | 14.00p | 11.00p | 11.45p | 14177 |
05/01/2017 | 11.50p | 13.25p | 11.50p | 12.50p | 4179 |
04/01/2017 | 12.00p | 13.00p | 11.49p | 13.00p | 6118 |
03/01/2017 | 14.00p | 15.00p | 11.50p | 12.00p | 8733 |
30/12/2016 | 12.70p | 12.70p | 11.50p | 11.50p | 13143 |
29/12/2016 | 12.00p | 13.99p | 12.00p | 12.45p | 25009 |
28/12/2016 | 12.00p | 15.00p | 10.00p | 15.00p | 92277 |
23/12/2016 | 15.00p | 15.50p | 15.00p | 15.50p | 3363 |
22/12/2016 | 15.15p | 16.00p | 15.15p | 16.00p | 1898 |
21/12/2016 | 14.00p | 16.00p | 14.00p | 16.00p | 300 |
20/12/2016 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
19/12/2016 | 15.00p | 15.00p | 11.00p | 14.50p | 116352 |
16/12/2016 | 15.50p | 17.54p | 15.50p | 16.50p | 11800 |
15/12/2016 | 17.50p | 18.00p | 16.50p | 16.50p | 0 |
14/12/2016 | 17.50p | 18.00p | 17.50p | 18.00p | 1413 |
13/12/2016 | 16.13p | 18.50p | 18.50p | 18.50p | 0 |
12/12/2016 | 16.13p | 18.50p | 16.12p | 18.50p | 1319 |
09/12/2016 | 20.94p | 20.94p | 18.00p | 18.00p | 10510 |
08/12/2016 | 15.00p | 21.16p | 15.00p | 18.50p | 2834 |
07/12/2016 | 16.10p | 18.00p | 16.10p | 18.00p | 538 |
06/12/2016 | 20.25p | 20.25p | 17.50p | 17.50p | 830 |
05/12/2016 | 22.00p | 22.00p | 18.00p | 18.00p | 1692 |
02/12/2016 | 16.00p | 16.50p | 15.50p | 16.50p | 0 |
01/12/2016 | 16.00p | 16.00p | 15.00p | 15.50p | 2400 |
30/11/2016 | 16.00p | 16.00p | 14.21p | 15.00p | 39933 |
29/11/2016 | 16.00p | 15.00p | 15.00p | 15.00p | 0 |
28/11/2016 | 16.00p | 16.00p | 15.00p | 15.00p | 7854 |
25/11/2016 | 15.99p | 15.99p | 15.00p | 15.00p | 24048 |
24/11/2016 | 16.71p | 16.71p | 15.00p | 15.00p | 5955 |
23/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 1178 |
22/11/2016 | 14.00p | 16.25p | 14.00p | 15.50p | 8276 |
21/11/2016 | 17.50p | 18.00p | 18.00p | 18.00p | 0 |
18/11/2016 | 17.50p | 18.00p | 16.77p | 18.00p | 11109 |
17/11/2016 | 22.00p | 22.00p | 18.25p | 19.50p | 4945 |
16/11/2016 | 17.50p | 17.50p | 16.75p | 16.75p | 1000 |
15/11/2016 | 14.00p | 19.00p | 14.00p | 18.50p | 35257 |
14/11/2016 | 15.00p | 17.80p | 15.00p | 15.50p | 4626 |
11/11/2016 | 15.00p | 16.00p | 15.50p | 16.00p | 0 |
10/11/2016 | 15.00p | 15.50p | 15.00p | 15.50p | 1364 |
09/11/2016 | 15.68p | 16.00p | 15.68p | 16.00p | 3189 |
08/11/2016 | 14.00p | 17.00p | 16.00p | 17.00p | 0 |
07/11/2016 | 14.00p | 16.00p | 14.00p | 16.00p | 15000 |
04/11/2016 | 18.12p | 19.00p | 14.00p | 15.50p | 33258 |
03/11/2016 | 20.00p | 22.00p | 15.00p | 17.00p | 37146 |
02/11/2016 | 14.21p | 16.00p | 14.21p | 16.00p | 442 |
01/11/2016 | 18.00p | 16.00p | 16.00p | 16.00p | 0 |
31/10/2016 | 18.00p | 18.00p | 14.21p | 16.00p | 2050 |
28/10/2016 | 17.00p | 17.00p | 14.25p | 14.50p | 12227 |
27/10/2016 | 15.75p | 16.63p | 14.00p | 15.75p | 35164 |
26/10/2016 | 15.55p | 17.50p | 17.00p | 17.50p | 0 |
25/10/2016 | 15.55p | 18.00p | 15.55p | 17.00p | 26000 |
24/10/2016 | 17.00p | 19.40p | 17.00p | 17.00p | 70000 |
21/10/2016 | 17.56p | 19.90p | 17.56p | 19.00p | 4453 |
20/10/2016 | 17.01p | 19.00p | 18.50p | 18.50p | 0 |
19/10/2016 | 17.01p | 19.00p | 18.50p | 19.00p | 0 |
18/10/2016 | 17.01p | 18.50p | 17.01p | 18.50p | 1061 |
17/10/2016 | 17.01p | 17.50p | 17.01p | 17.50p | 103 |
14/10/2016 | 19.00p | 19.00p | 18.00p | 18.00p | 0 |
13/10/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 7500 |
12/10/2016 | 17.00p | 20.99p | 17.00p | 18.50p | 22873 |
11/10/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 5787 |
10/10/2016 | 18.71p | 18.71p | 17.50p | 18.00p | 16762 |
07/10/2016 | 17.97p | 18.75p | 17.97p | 18.75p | 440 |
06/10/2016 | 18.50p | 19.50p | 18.50p | 19.50p | 19900 |
05/10/2016 | 21.00p | 21.38p | 18.81p | 21.25p | 38210 |
04/10/2016 | 20.11p | 21.50p | 21.25p | 21.25p | 0 |
03/10/2016 | 20.11p | 21.50p | 20.11p | 21.50p | 8000 |
30/09/2016 | 20.11p | 21.50p | 20.00p | 21.50p | 9502 |
29/09/2016 | 20.11p | 22.00p | 22.00p | 22.00p | 0 |
28/09/2016 | 20.11p | 22.00p | 22.00p | 22.00p | 0 |
27/09/2016 | 20.11p | 23.50p | 20.11p | 22.00p | 13094 |
26/09/2016 | 20.11p | 22.00p | 22.00p | 22.00p | 0 |
23/09/2016 | 20.11p | 22.00p | 20.11p | 22.00p | 7000 |
22/09/2016 | 24.00p | 24.00p | 21.75p | 22.50p | 12218 |
21/09/2016 | 20.00p | 23.00p | 20.00p | 22.00p | 61422 |
20/09/2016 | 24.00p | 24.00p | 23.00p | 23.00p | 13300 |
19/09/2016 | 24.50p | 25.00p | 24.50p | 25.00p | 2644 |
16/09/2016 | 24.00p | 24.50p | 24.00p | 24.50p | 125 |
15/09/2016 | 25.49p | 25.00p | 24.50p | 25.00p | 0 |
14/09/2016 | 25.49p | 25.50p | 24.50p | 24.50p | 0 |
13/09/2016 | 25.49p | 25.50p | 24.75p | 25.50p | 8133 |
12/09/2016 | 22.00p | 25.50p | 24.50p | 25.50p | 0 |
09/09/2016 | 22.00p | 26.00p | 20.11p | 24.50p | 1628 |
08/09/2016 | 25.00p | 25.00p | 22.00p | 24.00p | 193500 |
07/09/2016 | 27.00p | 27.00p | 25.50p | 25.50p | 1200 |
06/09/2016 | 26.99p | 26.99p | 26.00p | 26.00p | 4200 |
05/09/2016 | 26.99p | 26.99p | 25.50p | 26.00p | 1818 |
02/09/2016 | 23.25p | 26.99p | 23.25p | 24.50p | 4526 |
01/09/2016 | 27.83p | 27.83p | 24.50p | 24.50p | 1496 |
31/08/2016 | 23.00p | 26.09p | 23.00p | 24.50p | 11210 |
30/08/2016 | 22.00p | 25.00p | 22.00p | 25.00p | 3282 |
26/08/2016 | 27.00p | 27.00p | 23.00p | 24.50p | 1655 |
25/08/2016 | 29.00p | 29.00p | 25.01p | 25.50p | 21753 |
24/08/2016 | 29.00p | 29.15p | 25.21p | 27.00p | 28152 |
23/08/2016 | 30.00p | 30.00p | 20.10p | 26.50p | 30807 |
22/08/2016 | 21.00p | 23.75p | 20.00p | 22.50p | 70199 |
19/08/2016 | 22.00p | 26.00p | 22.00p | 26.00p | 3571 |
18/08/2016 | 27.50p | 27.50p | 24.00p | 24.00p | 1500 |
17/08/2016 | 24.00p | 24.00p | 23.00p | 23.00p | 8296 |
16/08/2016 | 23.05p | 23.05p | 22.50p | 22.50p | 10803 |
15/08/2016 | 20.04p | 21.00p | 20.04p | 21.00p | 435 |
12/08/2016 | 21.00p | 21.00p | 20.50p | 20.50p | 15687 |
11/08/2016 | 20.00p | 24.00p | 20.00p | 20.00p | 10583 |
10/08/2016 | 23.31p | 21.00p | 21.00p | 21.00p | 0 |
09/08/2016 | 23.31p | 23.32p | 20.80p | 21.00p | 1796 |
08/08/2016 | 24.00p | 24.00p | 22.00p | 22.00p | 579 |
05/08/2016 | 21.00p | 22.00p | 21.00p | 22.00p | 1000 |
04/08/2016 | 22.00p | 22.00p | 20.44p | 21.00p | 809 |
03/08/2016 | 22.00p | 23.50p | 21.00p | 21.50p | 20587 |
02/08/2016 | 22.50p | 23.00p | 21.00p | 21.50p | 10274 |
01/08/2016 | 20.85p | 22.50p | 20.50p | 20.50p | 14721 |
29/07/2016 | 18.30p | 19.00p | 18.25p | 18.50p | 19474 |
28/07/2016 | 18.00p | 20.74p | 18.00p | 19.00p | 76182 |
27/07/2016 | 14.01p | 17.99p | 14.01p | 17.00p | 33364 |
26/07/2016 | 15.01p | 15.50p | 15.00p | 15.00p | 6451 |
25/07/2016 | 15.00p | 16.80p | 15.00p | 16.00p | 1154 |
22/07/2016 | 14.61p | 16.00p | 16.00p | 16.00p | 0 |
21/07/2016 | 14.61p | 16.00p | 16.00p | 16.00p | 0 |
20/07/2016 | 14.61p | 16.00p | 16.00p | 16.00p | 0 |
19/07/2016 | 14.61p | 16.00p | 14.50p | 16.00p | 0 |
18/07/2016 | 14.61p | 16.79p | 14.50p | 14.50p | 12946 |
15/07/2016 | 14.04p | 16.00p | 14.04p | 15.00p | 8000 |
14/07/2016 | 14.00p | 16.16p | 14.00p | 16.00p | 4122 |
13/07/2016 | 14.01p | 15.00p | 14.01p | 15.00p | 5444 |
12/07/2016 | 14.69p | 16.00p | 14.69p | 16.00p | 2000 |
11/07/2016 | 15.00p | 16.25p | 15.00p | 15.50p | 72580 |
08/07/2016 | 15.75p | 16.50p | 15.50p | 16.50p | 0 |
07/07/2016 | 15.75p | 15.75p | 15.50p | 15.50p | 500 |
06/07/2016 | 15.00p | 16.00p | 15.00p | 16.00p | 600 |
05/07/2016 | 17.10p | 17.10p | 16.50p | 16.50p | 20000 |
04/07/2016 | 15.11p | 17.25p | 15.00p | 16.50p | 16439 |
*Close Price adjusted for both dividends and splits