Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2016 | 15.11p | 16.50p | 15.11p | 16.50p | 610 |
30/06/2016 | 15.00p | 17.00p | 14.22p | 16.50p | 120790 |
29/06/2016 | 17.00p | 18.95p | 15.00p | 15.00p | 70338 |
28/06/2016 | 16.51p | 17.00p | 15.17p | 17.00p | 60000 |
27/06/2016 | 16.51p | 19.00p | 16.51p | 19.00p | 15226 |
24/06/2016 | 20.00p | 20.00p | 18.00p | 18.00p | 9975 |
23/06/2016 | 16.51p | 23.68p | 16.50p | 20.50p | 3771 |
22/06/2016 | 20.01p | 24.00p | 23.00p | 24.00p | 0 |
21/06/2016 | 20.01p | 24.00p | 23.00p | 23.00p | 0 |
20/06/2016 | 20.01p | 25.60p | 20.00p | 24.00p | 3696 |
17/06/2016 | 20.09p | 24.00p | 20.09p | 24.00p | 373 |
16/06/2016 | 21.07p | 23.50p | 23.00p | 23.00p | 0 |
15/06/2016 | 21.07p | 23.50p | 21.07p | 23.50p | 3601 |
14/06/2016 | 21.01p | 23.00p | 21.01p | 23.00p | 2000 |
13/06/2016 | 21.01p | 23.00p | 22.50p | 22.50p | 0 |
10/06/2016 | 21.01p | 24.02p | 21.01p | 23.00p | 2037 |
09/06/2016 | 21.01p | 26.40p | 21.01p | 24.00p | 6523 |
08/06/2016 | 22.00p | 22.50p | 22.50p | 22.50p | 0 |
07/06/2016 | 22.00p | 24.00p | 22.00p | 22.50p | 40375 |
06/06/2016 | 27.00p | 27.00p | 23.50p | 23.50p | 18776 |
03/06/2016 | 25.80p | 25.80p | 22.00p | 24.00p | 2341 |
02/06/2016 | 20.00p | 21.50p | 20.00p | 21.50p | 36620 |
01/06/2016 | 25.00p | 22.45p | 22.00p | 22.00p | 0 |
31/05/2016 | 25.00p | 25.00p | 22.45p | 22.45p | 2000 |
27/05/2016 | 20.97p | 22.50p | 22.50p | 22.50p | 0 |
26/05/2016 | 20.97p | 22.50p | 22.50p | 22.50p | 0 |
25/05/2016 | 20.97p | 24.00p | 20.97p | 22.50p | 14581 |
24/05/2016 | 22.51p | 24.00p | 22.51p | 24.00p | 1442 |
23/05/2016 | 22.51p | 24.00p | 22.51p | 24.00p | 260 |
20/05/2016 | 21.00p | 26.00p | 21.00p | 24.00p | 5529 |
19/05/2016 | 25.36p | 26.49p | 22.01p | 24.00p | 8353 |
18/05/2016 | 25.00p | 25.00p | 22.75p | 23.50p | 21920 |
17/05/2016 | 27.50p | 29.00p | 26.50p | 26.50p | 0 |
16/05/2016 | 27.50p | 30.00p | 29.00p | 29.00p | 0 |
13/05/2016 | 27.50p | 30.00p | 27.50p | 30.00p | 200 |
12/05/2016 | 26.01p | 28.00p | 26.01p | 28.00p | 3070 |
11/05/2016 | 30.00p | 30.00p | 27.50p | 27.50p | 167 |
10/05/2016 | 29.00p | 30.00p | 26.01p | 30.00p | 52289 |
09/05/2016 | 28.00p | 29.00p | 27.00p | 27.00p | 107377 |
06/05/2016 | 29.75p | 30.50p | 28.50p | 28.50p | 100 |
05/05/2016 | 28.00p | 31.50p | 28.00p | 30.50p | 2803 |
04/05/2016 | 25.01p | 31.50p | 25.01p | 31.50p | 1700 |
03/05/2016 | 28.90p | 30.00p | 27.50p | 30.00p | 1687 |
29/04/2016 | 30.00p | 32.00p | 21.50p | 27.50p | 130173 |
28/04/2016 | 30.00p | 32.50p | 30.00p | 32.50p | 5550 |
27/04/2016 | 32.75p | 32.75p | 24.50p | 25.00p | 4050 |
26/04/2016 | 33.19p | 33.19p | 24.13p | 25.00p | 2800 |
25/04/2016 | 20.00p | 33.19p | 20.00p | 27.50p | 4394 |
22/04/2016 | 20.01p | 29.00p | 20.01p | 27.50p | 6735 |
21/04/2016 | 27.00p | 32.50p | 25.00p | 25.00p | 1587 |
20/04/2016 | 28.00p | 30.00p | 25.00p | 29.00p | 1096 |
19/04/2016 | 30.00p | 31.00p | 27.86p | 30.00p | 19223 |
18/04/2016 | 30.00p | 32.25p | 25.00p | 27.50p | 23338 |
15/04/2016 | 35.00p | 35.00p | 32.50p | 32.50p | 1400 |
14/04/2016 | 30.01p | 35.00p | 30.01p | 32.50p | 783 |
13/04/2016 | 30.50p | 32.50p | 30.50p | 32.50p | 2105 |
12/04/2016 | 30.00p | 32.50p | 30.00p | 32.50p | 475 |
11/04/2016 | 30.00p | 34.25p | 30.00p | 32.50p | 6766 |
08/04/2016 | 31.25p | 31.50p | 31.00p | 31.00p | 1296 |
07/04/2016 | 30.00p | 34.31p | 30.00p | 31.50p | 604 |
06/04/2016 | 34.75p | 34.75p | 31.50p | 32.50p | 800 |
05/04/2016 | 33.00p | 34.20p | 30.00p | 31.50p | 23395 |
04/04/2016 | 31.25p | 35.00p | 31.25p | 32.00p | 925 |
01/04/2016 | 32.50p | 35.00p | 28.50p | 35.00p | 33223 |
31/03/2016 | 34.90p | 34.90p | 28.50p | 32.50p | 47088 |
30/03/2016 | 25.00p | 34.90p | 25.00p | 28.50p | 42423 |
29/03/2016 | 35.00p | 36.32p | 28.50p | 30.00p | 68425 |
24/03/2016 | 42.00p | 42.00p | 35.09p | 42.00p | 14940 |
23/03/2016 | 44.00p | 44.00p | 41.00p | 42.00p | 16240 |
22/03/2016 | 38.01p | 41.00p | 38.01p | 41.00p | 1 |
21/03/2016 | 37.70p | 43.55p | 37.70p | 39.50p | 11266 |
18/03/2016 | 40.65p | 42.00p | 36.93p | 38.50p | 8355 |
17/03/2016 | 44.00p | 44.00p | 40.00p | 42.00p | 37295 |
16/03/2016 | 42.74p | 44.00p | 41.26p | 42.00p | 2139 |
15/03/2016 | 48.00p | 44.00p | 42.50p | 42.50p | 0 |
14/03/2016 | 48.00p | 48.00p | 40.00p | 44.00p | 9744 |
11/03/2016 | 43.00p | 45.00p | 36.80p | 42.50p | 54236 |
10/03/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 28200 |
09/03/2016 | 43.43p | 43.43p | 42.50p | 42.50p | 2000 |
08/03/2016 | 46.85p | 49.90p | 42.50p | 44.50p | 6123 |
07/03/2016 | 49.85p | 45.00p | 42.50p | 42.50p | 0 |
04/03/2016 | 49.85p | 49.85p | 42.50p | 45.00p | 100 |
03/03/2016 | 49.85p | 42.50p | 42.50p | 42.50p | 0 |
02/03/2016 | 49.85p | 49.85p | 42.50p | 42.50p | 281 |
01/03/2016 | 42.00p | 47.50p | 42.50p | 42.50p | 0 |
29/02/2016 | 42.00p | 47.50p | 42.00p | 47.50p | 3600 |
26/02/2016 | 40.00p | 46.40p | 40.00p | 45.00p | 19891 |
25/02/2016 | 42.08p | 49.90p | 42.08p | 45.00p | 4143 |
24/02/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 2000 |
23/02/2016 | 45.00p | 45.00p | 40.00p | 45.00p | 2264 |
22/02/2016 | 40.00p | 45.00p | 40.00p | 45.00p | 300 |
19/02/2016 | 44.08p | 48.50p | 46.00p | 48.50p | 0 |
18/02/2016 | 44.08p | 49.92p | 44.08p | 46.00p | 438 |
17/02/2016 | 42.00p | 49.00p | 42.00p | 49.00p | 321 |
16/02/2016 | 43.38p | 49.00p | 43.38p | 47.50p | 9000 |
15/02/2016 | 44.08p | 48.00p | 44.08p | 48.00p | 2493 |
12/02/2016 | 50.80p | 50.80p | 44.08p | 48.50p | 2571 |
11/02/2016 | 41.00p | 50.56p | 41.00p | 48.50p | 3228 |
10/02/2016 | 48.00p | 50.00p | 50.00p | 50.00p | 0 |
09/02/2016 | 48.00p | 50.84p | 47.42p | 50.00p | 14615 |
08/02/2016 | 41.00p | 49.50p | 41.00p | 49.50p | 300 |
05/02/2016 | 41.00p | 50.00p | 41.00p | 47.00p | 904 |
04/02/2016 | 49.47p | 50.00p | 48.19p | 50.00p | 4000 |
03/02/2016 | 51.56p | 51.56p | 41.46p | 49.50p | 5937 |
02/02/2016 | 41.46p | 50.50p | 41.46p | 45.50p | 1000 |
01/02/2016 | 47.00p | 50.50p | 47.00p | 50.50p | 7866 |
29/01/2016 | 45.00p | 47.00p | 44.95p | 47.00p | 4200 |
28/01/2016 | 40.00p | 43.50p | 40.00p | 42.50p | 900 |
27/01/2016 | 46.00p | 46.00p | 40.00p | 43.50p | 17114 |
26/01/2016 | 46.00p | 52.50p | 46.00p | 52.50p | 583 |
25/01/2016 | 46.00p | 54.50p | 46.00p | 52.50p | 2481 |
22/01/2016 | 50.10p | 54.50p | 54.50p | 54.50p | 0 |
21/01/2016 | 50.10p | 59.00p | 50.10p | 54.50p | 1803 |
20/01/2016 | 50.10p | 54.50p | 50.10p | 54.50p | 534 |
19/01/2016 | 50.00p | 54.50p | 48.00p | 54.50p | 18654 |
18/01/2016 | 51.00p | 55.00p | 51.00p | 55.00p | 7536 |
15/01/2016 | 51.00p | 54.50p | 51.00p | 54.50p | 827 |
14/01/2016 | 56.60p | 56.60p | 55.00p | 55.00p | 2120 |
13/01/2016 | 56.60p | 56.60p | 54.50p | 54.50p | 500 |
12/01/2016 | 51.00p | 56.12p | 51.00p | 55.00p | 707 |
11/01/2016 | 50.00p | 54.50p | 46.00p | 54.50p | 6193 |
08/01/2016 | 46.00p | 53.00p | 46.00p | 51.00p | 2372 |
07/01/2016 | 46.00p | 51.00p | 46.00p | 51.00p | 700 |
06/01/2016 | 46.38p | 51.00p | 46.38p | 51.00p | 1130 |
05/01/2016 | 53.80p | 53.80p | 46.00p | 51.00p | 1114 |
04/01/2016 | 48.00p | 55.70p | 46.00p | 52.50p | 53302 |
31/12/2015 | 48.00p | 53.50p | 48.00p | 53.50p | 20 |
30/12/2015 | 49.32p | 55.00p | 49.32p | 53.50p | 1532 |
29/12/2015 | 51.00p | 55.00p | 55.00p | 55.00p | 0 |
24/12/2015 | 51.00p | 55.00p | 55.00p | 55.00p | 0 |
23/12/2015 | 51.00p | 56.60p | 51.00p | 55.00p | 2748 |
22/12/2015 | 51.00p | 55.00p | 51.00p | 55.00p | 767 |
21/12/2015 | 51.00p | 55.00p | 51.00p | 55.00p | 667 |
18/12/2015 | 51.00p | 55.00p | 55.00p | 55.00p | 0 |
17/12/2015 | 51.00p | 55.00p | 55.00p | 55.00p | 0 |
16/12/2015 | 51.00p | 55.00p | 55.00p | 55.00p | 0 |
15/12/2015 | 51.00p | 55.00p | 55.00p | 55.00p | 0 |
14/12/2015 | 51.00p | 55.00p | 51.00p | 55.00p | 2000 |
11/12/2015 | 51.00p | 56.76p | 51.00p | 55.00p | 2320 |
10/12/2015 | 51.00p | 55.50p | 51.00p | 55.50p | 12600 |
09/12/2015 | 52.53p | 55.50p | 52.53p | 55.50p | 530 |
08/12/2015 | 53.00p | 55.50p | 53.00p | 55.50p | 250 |
07/12/2015 | 53.00p | 57.00p | 55.50p | 55.50p | 0 |
04/12/2015 | 53.00p | 57.00p | 53.00p | 57.00p | 1808 |
03/12/2015 | 53.00p | 58.50p | 53.00p | 58.50p | 1015 |
02/12/2015 | 52.00p | 60.32p | 52.00p | 58.50p | 580 |
01/12/2015 | 53.00p | 58.00p | 53.00p | 58.00p | 1100 |
30/11/2015 | 54.52p | 58.00p | 57.50p | 58.00p | 0 |
27/11/2015 | 54.52p | 57.50p | 54.52p | 57.50p | 1000 |
26/11/2015 | 58.84p | 58.84p | 58.00p | 58.00p | 1161 |
25/11/2015 | 57.72p | 59.00p | 57.72p | 59.00p | 3308 |
24/11/2015 | 57.20p | 57.50p | 57.20p | 57.50p | 2 |
23/11/2015 | 62.00p | 63.50p | 52.68p | 59.50p | 16600 |
20/11/2015 | 61.00p | 61.00p | 52.20p | 59.50p | 7047 |
19/11/2015 | 58.80p | 61.04p | 58.80p | 59.50p | 4400 |
18/11/2015 | 52.50p | 65.81p | 52.50p | 63.50p | 75994 |
17/11/2015 | 47.00p | 52.50p | 52.50p | 52.50p | 0 |
16/11/2015 | 47.00p | 52.50p | 47.00p | 52.50p | 4000 |
13/11/2015 | 48.56p | 51.00p | 51.00p | 51.00p | 0 |
12/11/2015 | 48.56p | 51.00p | 49.00p | 51.00p | 0 |
11/11/2015 | 48.56p | 49.00p | 48.56p | 49.00p | 1600 |
10/11/2015 | 52.20p | 52.20p | 48.50p | 49.00p | 700 |
09/11/2015 | 49.00p | 51.00p | 48.50p | 48.50p | 4000 |
06/11/2015 | 52.12p | 52.12p | 51.00p | 51.00p | 250 |
05/11/2015 | 53.00p | 53.00p | 50.50p | 51.00p | 500 |
04/11/2015 | 47.96p | 50.50p | 47.96p | 50.50p | 100 |
03/11/2015 | 49.22p | 52.50p | 49.22p | 50.50p | 81 |
02/11/2015 | 49.00p | 52.50p | 49.00p | 52.50p | 5189 |
30/10/2015 | 51.00p | 51.00p | 44.00p | 45.50p | 20080 |
29/10/2015 | 55.00p | 55.48p | 52.44p | 53.00p | 5292 |
28/10/2015 | 57.00p | 58.00p | 57.50p | 58.00p | 0 |
27/10/2015 | 57.00p | 57.50p | 57.00p | 57.50p | 10000 |
26/10/2015 | 61.95p | 61.95p | 59.50p | 59.50p | 600 |
23/10/2015 | 58.00p | 59.50p | 59.50p | 59.50p | 0 |
22/10/2015 | 58.00p | 59.50p | 58.00p | 59.50p | 1240 |
21/10/2015 | 61.00p | 61.00p | 59.50p | 59.50p | 5000 |
20/10/2015 | 58.44p | 59.00p | 59.00p | 59.00p | 0 |
19/10/2015 | 58.44p | 59.00p | 58.44p | 59.00p | 1064 |
16/10/2015 | 60.00p | 60.00p | 55.00p | 57.50p | 5662 |
15/10/2015 | 60.00p | 60.00p | 57.50p | 57.50p | 1000 |
14/10/2015 | 60.00p | 60.10p | 58.00p | 58.00p | 7584 |
13/10/2015 | 58.00p | 58.50p | 58.00p | 58.00p | 0 |
12/10/2015 | 58.00p | 59.00p | 58.50p | 58.50p | 0 |
09/10/2015 | 58.00p | 61.00p | 58.00p | 59.00p | 600 |
08/10/2015 | 57.00p | 61.00p | 60.00p | 61.00p | 0 |
07/10/2015 | 57.00p | 61.00p | 57.00p | 60.00p | 100 |
06/10/2015 | 59.83p | 61.50p | 59.83p | 61.00p | 1000 |
05/10/2015 | 66.77p | 66.77p | 61.50p | 61.50p | 3427 |
02/10/2015 | 67.00p | 61.00p | 61.00p | 61.00p | 0 |
01/10/2015 | 67.00p | 67.00p | 56.44p | 61.00p | 2350 |
30/09/2015 | 56.00p | 61.00p | 61.00p | 61.00p | 0 |
29/09/2015 | 56.00p | 61.00p | 56.00p | 61.00p | 13400 |
28/09/2015 | 55.00p | 56.00p | 55.00p | 56.00p | 2500 |
25/09/2015 | 56.00p | 57.50p | 56.00p | 57.50p | 556 |
24/09/2015 | 56.80p | 57.50p | 56.80p | 57.50p | 40 |
23/09/2015 | 56.80p | 57.50p | 56.80p | 57.50p | 280 |
22/09/2015 | 56.80p | 60.50p | 56.00p | 57.50p | 1639 |
21/09/2015 | 55.00p | 60.50p | 55.00p | 60.50p | 5298 |
18/09/2015 | 60.00p | 66.00p | 60.00p | 64.50p | 17673 |
17/09/2015 | 62.00p | 64.04p | 62.00p | 63.50p | 5612 |
*Close Price adjusted for both dividends and splits