Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2018 | 26.50p | 26.50p | 25.06p | 26.50p | 500 |
30/01/2018 | 26.50p | 28.00p | 25.06p | 26.50p | 44644 |
29/01/2018 | 29.50p | 30.94p | 25.02p | 26.50p | 125950 |
26/01/2018 | 25.50p | 30.00p | 25.00p | 29.50p | 255593 |
25/01/2018 | 25.50p | 29.90p | 25.20p | 25.50p | 95664 |
24/01/2018 | 28.00p | 28.25p | 25.00p | 25.50p | 30057 |
23/01/2018 | 25.00p | 30.00p | 24.00p | 28.00p | 266029 |
22/01/2018 | 28.00p | 28.40p | 23.20p | 25.00p | 194488 |
19/01/2018 | 24.50p | 28.40p | 24.50p | 28.00p | 97755 |
18/01/2018 | 26.00p | 26.00p | 24.41p | 24.50p | 44092 |
17/01/2018 | 27.30p | 28.20p | 25.10p | 26.00p | 68222 |
16/01/2018 | 25.20p | 27.30p | 24.23p | 27.30p | 116193 |
15/01/2018 | 29.00p | 29.00p | 24.20p | 25.20p | 130088 |
12/01/2018 | 29.00p | 30.00p | 28.10p | 29.00p | 31061 |
11/01/2018 | 29.00p | 29.00p | 28.25p | 29.00p | 22226 |
10/01/2018 | 33.50p | 33.50p | 28.15p | 29.00p | 60662 |
09/01/2018 | 28.50p | 33.50p | 27.10p | 33.50p | 126645 |
08/01/2018 | 29.00p | 30.00p | 26.10p | 28.50p | 69299 |
05/01/2018 | 32.00p | 32.00p | 27.50p | 29.00p | 92907 |
04/01/2018 | 32.00p | 32.70p | 31.00p | 32.00p | 63889 |
03/01/2018 | 40.50p | 40.50p | 28.25p | 31.50p | 458747 |
02/01/2018 | 41.00p | 47.00p | 39.00p | 41.00p | 169340 |
29/12/2017 | 32.50p | 40.00p | 31.71p | 39.00p | 265512 |
28/12/2017 | 30.00p | 33.50p | 26.75p | 32.75p | 202861 |
27/12/2017 | 26.00p | 31.26p | 24.30p | 30.00p | 526088 |
22/12/2017 | 29.50p | 29.85p | 21.00p | 26.00p | 1001200 |
21/12/2017 | 12.75p | 33.00p | 12.59p | 26.50p | 2380667 |
20/12/2017 | 12.75p | 12.75p | 12.59p | 12.75p | 9896 |
19/12/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
18/12/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
15/12/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
14/12/2017 | 13.25p | 13.25p | 11.22p | 12.75p | 29883 |
13/12/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
12/12/2017 | 13.25p | 13.25p | 12.58p | 13.25p | 2040 |
11/12/2017 | 13.25p | 13.25p | 12.58p | 13.25p | 220 |
08/12/2017 | 13.25p | 13.25p | 12.58p | 13.25p | 410 |
07/12/2017 | 13.25p | 13.70p | 13.25p | 13.25p | 294 |
06/12/2017 | 13.25p | 13.25p | 12.58p | 13.25p | 88 |
05/12/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
04/12/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
01/12/2017 | 13.25p | 13.25p | 12.50p | 13.25p | 9870 |
30/11/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
29/11/2017 | 13.50p | 13.80p | 12.50p | 13.25p | 41021 |
28/11/2017 | 13.00p | 13.12p | 13.00p | 13.12p | 70000 |
27/11/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
24/11/2017 | 13.00p | 13.00p | 12.50p | 13.00p | 99 |
23/11/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
22/11/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
21/11/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
20/11/2017 | 13.00p | 14.00p | 12.50p | 13.00p | 200 |
17/11/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
16/11/2017 | 12.38p | 13.00p | 12.38p | 13.00p | 25000 |
15/11/2017 | 12.25p | 12.50p | 12.25p | 12.38p | 58000 |
14/11/2017 | 12.75p | 12.75p | 12.00p | 12.25p | 30730 |
13/11/2017 | 12.75p | 12.75p | 12.50p | 12.75p | 34 |
10/11/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
09/11/2017 | 12.75p | 14.00p | 12.50p | 12.75p | 5432 |
08/11/2017 | 13.00p | 13.00p | 12.50p | 12.75p | 5179 |
07/11/2017 | 13.00p | 13.01p | 12.50p | 13.00p | 363 |
06/11/2017 | 13.00p | 13.00p | 12.49p | 13.00p | 700 |
03/11/2017 | 12.75p | 13.00p | 12.50p | 13.00p | 35 |
02/11/2017 | 12.25p | 14.00p | 12.25p | 12.25p | 0 |
01/11/2017 | 12.25p | 12.25p | 12.15p | 12.25p | 1185 |
31/10/2017 | 12.25p | 12.31p | 12.25p | 12.25p | 25933 |
30/10/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
27/10/2017 | 12.25p | 12.35p | 11.00p | 12.25p | 61877 |
26/10/2017 | 13.25p | 13.25p | 12.00p | 12.25p | 4679 |
25/10/2017 | 13.25p | 13.50p | 13.12p | 13.25p | 12700 |
24/10/2017 | 13.75p | 13.75p | 12.00p | 13.25p | 23000 |
23/10/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
20/10/2017 | 13.75p | 14.00p | 13.50p | 13.75p | 52945 |
19/10/2017 | 12.50p | 14.00p | 12.50p | 13.75p | 108131 |
18/10/2017 | 12.75p | 12.75p | 11.00p | 11.88p | 329390 |
17/10/2017 | 13.50p | 14.00p | 11.00p | 13.12p | 158024 |
16/10/2017 | 15.50p | 15.50p | 11.00p | 13.75p | 336823 |
13/10/2017 | 16.50p | 16.50p | 15.00p | 15.50p | 56248 |
12/10/2017 | 21.00p | 21.00p | 16.50p | 16.50p | 64772 |
11/10/2017 | 21.50p | 21.50p | 20.50p | 21.00p | 27500 |
10/10/2017 | 20.75p | 22.50p | 20.25p | 21.50p | 28953 |
09/10/2017 | 25.50p | 25.50p | 19.25p | 20.25p | 502705 |
06/10/2017 | 25.50p | 26.00p | 25.00p | 25.50p | 1065 |
05/10/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 658 |
04/10/2017 | 26.50p | 28.50p | 25.00p | 25.50p | 17617 |
03/10/2017 | 28.25p | 28.50p | 26.50p | 28.50p | 34330 |
02/10/2017 | 29.25p | 29.25p | 28.00p | 28.25p | 19300 |
29/09/2017 | 29.00p | 31.50p | 29.00p | 29.25p | 27082 |
28/09/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 22117 |
27/09/2017 | 31.00p | 31.50p | 31.00p | 31.50p | 27959 |
26/09/2017 | 30.38p | 31.00p | 30.38p | 31.00p | 54809 |
25/09/2017 | 29.25p | 30.38p | 29.25p | 30.38p | 15248 |
22/09/2017 | 29.25p | 29.25p | 29.25p | 29.25p | 399 |
21/09/2017 | 29.25p | 29.25p | 29.25p | 29.25p | 15000 |
20/09/2017 | 28.50p | 29.25p | 28.50p | 29.25p | 47625 |
19/09/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 18948 |
18/09/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 45186 |
15/09/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 32800 |
14/09/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 20000 |
13/09/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 55343 |
12/09/2017 | 28.00p | 28.50p | 28.00p | 28.50p | 35747 |
11/09/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 4470 |
08/09/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 79743 |
07/09/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 6671 |
06/09/2017 | 27.50p | 28.00p | 27.50p | 28.00p | 23139 |
05/09/2017 | 27.50p | 28.00p | 27.00p | 27.50p | 13255 |
04/09/2017 | 26.50p | 28.00p | 26.50p | 27.50p | 99165 |
01/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 2035 |
31/08/2017 | 26.50p | 26.50p | 26.00p | 26.50p | 21971 |
30/08/2017 | 21.25p | 26.50p | 21.25p | 26.50p | 190910 |
29/08/2017 | 20.50p | 21.25p | 20.50p | 21.25p | 33860 |
25/08/2017 | 21.75p | 21.75p | 20.50p | 20.50p | 13770 |
24/08/2017 | 21.75p | 21.75p | 21.75p | 21.75p | 4000 |
23/08/2017 | 21.75p | 21.75p | 21.75p | 21.75p | 10625 |
22/08/2017 | 21.75p | 21.75p | 21.75p | 21.75p | 225 |
21/08/2017 | 22.00p | 22.00p | 21.75p | 21.75p | 29747 |
18/08/2017 | 22.00p | 22.00p | 22.00p | 22.00p | 2739 |
17/08/2017 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
16/08/2017 | 22.00p | 22.00p | 22.00p | 22.00p | 381 |
15/08/2017 | 22.50p | 22.50p | 22.00p | 22.00p | 183 |
14/08/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 13333 |
11/08/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 1350 |
10/08/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 10389 |
09/08/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 12010 |
08/08/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 4608 |
07/08/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 33795 |
04/08/2017 | 23.25p | 23.25p | 22.50p | 22.50p | 2000 |
03/08/2017 | 23.50p | 23.50p | 23.25p | 23.25p | 20530 |
02/08/2017 | 25.00p | 25.00p | 23.50p | 23.50p | 38433 |
01/08/2017 | 26.75p | 26.75p | 25.00p | 25.00p | 42373 |
31/07/2017 | 26.75p | 26.75p | 26.50p | 26.75p | 42875 |
28/07/2017 | 25.62p | 26.75p | 25.50p | 26.75p | 24236 |
27/07/2017 | 27.25p | 27.75p | 25.62p | 25.62p | 94670 |
26/07/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 80000 |
25/07/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 52700 |
24/07/2017 | 28.00p | 28.00p | 27.50p | 27.75p | 102168 |
21/07/2017 | 27.75p | 28.00p | 27.75p | 28.00p | 13537 |
20/07/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 52369 |
19/07/2017 | 27.00p | 27.75p | 27.00p | 27.75p | 84780 |
18/07/2017 | 26.00p | 27.00p | 26.00p | 27.00p | 56183 |
17/07/2017 | 26.50p | 26.50p | 26.00p | 26.00p | 82400 |
14/07/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 55886 |
13/07/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 76277 |
12/07/2017 | 24.75p | 26.75p | 24.75p | 26.50p | 50071 |
11/07/2017 | 22.50p | 24.75p | 22.50p | 24.75p | 91604 |
10/07/2017 | 20.75p | 22.50p | 20.75p | 22.50p | 94642 |
07/07/2017 | 19.75p | 20.75p | 19.75p | 20.75p | 61134 |
06/07/2017 | 20.25p | 20.25p | 19.75p | 19.75p | 34807 |
05/07/2017 | 20.00p | 20.25p | 20.00p | 20.25p | 15156 |
04/07/2017 | 20.25p | 20.25p | 20.00p | 20.00p | 5544 |
03/07/2017 | 18.63p | 20.50p | 18.63p | 20.25p | 242880 |
30/06/2017 | 16.75p | 18.63p | 16.75p | 18.63p | 190247 |
29/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 10853 |
28/06/2017 | 17.25p | 17.25p | 16.75p | 17.25p | 158805 |
27/06/2017 | 17.50p | 17.50p | 16.75p | 17.25p | 90639 |
26/06/2017 | 18.50p | 18.50p | 17.50p | 17.50p | 19841 |
23/06/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 17312 |
22/06/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
21/06/2017 | 18.25p | 18.50p | 18.25p | 18.50p | 0 |
20/06/2017 | 17.75p | 18.25p | 17.75p | 18.25p | 0 |
19/06/2017 | 17.50p | 18.00p | 17.50p | 17.75p | 0 |
16/06/2017 | 16.75p | 18.50p | 16.25p | 17.50p | 132596 |
15/06/2017 | 15.25p | 18.00p | 15.00p | 16.75p | 52820 |
14/06/2017 | 15.75p | 16.00p | 14.75p | 15.25p | 130412 |
13/06/2017 | 15.75p | 15.75p | 15.05p | 15.25p | 39572 |
12/06/2017 | 17.00p | 17.50p | 15.50p | 15.75p | 147223 |
09/06/2017 | 13.75p | 20.00p | 13.75p | 17.00p | 735669 |
08/06/2017 | 13.75p | 13.88p | 13.50p | 13.75p | 6729 |
07/06/2017 | 13.75p | 13.88p | 13.50p | 13.75p | 1715 |
06/06/2017 | 13.63p | 13.75p | 13.50p | 13.75p | 167684 |
05/06/2017 | 13.12p | 13.63p | 13.00p | 13.63p | 70397 |
02/06/2017 | 13.63p | 13.63p | 13.00p | 13.12p | 270982 |
01/06/2017 | 13.63p | 13.63p | 13.00p | 13.63p | 13145 |
31/05/2017 | 13.63p | 13.63p | 13.26p | 13.63p | 70 |
30/05/2017 | 13.63p | 14.00p | 13.26p | 13.63p | 3072 |
26/05/2017 | 12.88p | 13.70p | 12.88p | 13.63p | 42389 |
25/05/2017 | 12.75p | 13.38p | 12.50p | 12.88p | 45325 |
24/05/2017 | 12.63p | 12.85p | 12.25p | 12.75p | 13905 |
23/05/2017 | 12.50p | 12.88p | 12.26p | 12.63p | 27407 |
22/05/2017 | 12.25p | 13.00p | 12.00p | 12.50p | 113973 |
19/05/2017 | 12.25p | 12.38p | 12.25p | 12.25p | 165000 |
18/05/2017 | 12.25p | 13.00p | 12.00p | 12.25p | 4394 |
17/05/2017 | 12.25p | 12.25p | 11.98p | 12.25p | 1200 |
16/05/2017 | 12.25p | 12.52p | 12.25p | 12.25p | 380 |
15/05/2017 | 12.25p | 12.25p | 12.01p | 12.25p | 7 |
12/05/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
11/05/2017 | 13.25p | 13.26p | 12.00p | 12.25p | 86825 |
10/05/2017 | 12.25p | 12.25p | 12.00p | 12.25p | 12846 |
09/05/2017 | 12.25p | 12.25p | 11.50p | 12.25p | 3496 |
08/05/2017 | 12.25p | 12.50p | 12.00p | 12.25p | 0 |
05/05/2017 | 12.25p | 12.25p | 12.18p | 12.25p | 248 |
04/05/2017 | 12.25p | 12.25p | 12.18p | 12.25p | 28846 |
03/05/2017 | 12.25p | 12.50p | 12.01p | 12.25p | 2500 |
02/05/2017 | 12.25p | 12.25p | 11.99p | 12.25p | 2680 |
28/04/2017 | 12.25p | 12.25p | 12.01p | 12.25p | 58190 |
27/04/2017 | 12.25p | 12.25p | 12.00p | 12.25p | 5308 |
26/04/2017 | 12.50p | 12.50p | 12.00p | 12.25p | 11440 |
25/04/2017 | 12.75p | 12.75p | 12.01p | 12.50p | 13500 |
24/04/2017 | 13.12p | 13.12p | 12.50p | 12.75p | 18667 |
21/04/2017 | 13.12p | 13.12p | 12.99p | 13.12p | 11993 |
20/04/2017 | 13.12p | 13.12p | 12.75p | 13.12p | 82308 |
19/04/2017 | 13.50p | 13.60p | 12.50p | 13.12p | 91871 |
*Close Price adjusted for both dividends and splits