Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/01/2018 | 22.77p | 23.56p | 22.31p | 22.72p | 5074262 |
08/01/2018 | 19.99p | 23.63p | 19.90p | 21.87p | 9843776 |
05/01/2018 | 18.81p | 20.61p | 18.80p | 19.99p | 4722992 |
04/01/2018 | 18.76p | 19.19p | 17.82p | 18.68p | 2670789 |
03/01/2018 | 18.31p | 18.38p | 17.63p | 17.69p | 878580 |
02/01/2018 | 17.52p | 18.73p | 17.08p | 18.04p | 2711255 |
29/12/2017 | 17.32p | 17.32p | 16.69p | 16.70p | 736189 |
28/12/2017 | 16.08p | 17.32p | 15.54p | 17.07p | 1201644 |
27/12/2017 | 14.85p | 16.09p | 14.85p | 15.84p | 521502 |
22/12/2017 | 16.33p | 16.58p | 16.08p | 16.21p | 376017 |
21/12/2017 | 14.85p | 16.38p | 14.85p | 15.59p | 667925 |
20/12/2017 | 15.34p | 16.33p | 15.07p | 15.09p | 701400 |
19/12/2017 | 16.33p | 16.63p | 15.19p | 15.47p | 641032 |
18/12/2017 | 15.34p | 16.33p | 15.04p | 16.21p | 2913444 |
15/12/2017 | 13.86p | 14.85p | 13.85p | 14.35p | 1877171 |
14/12/2017 | 13.61p | 14.41p | 13.49p | 14.10p | 732319 |
13/12/2017 | 12.87p | 14.35p | 12.87p | 13.61p | 849256 |
12/12/2017 | 13.61p | 13.86p | 12.97p | 13.86p | 459337 |
11/12/2017 | 13.61p | 13.66p | 12.37p | 12.87p | 250136 |
08/12/2017 | 12.87p | 13.60p | 12.74p | 12.74p | 274043 |
07/12/2017 | 13.61p | 13.69p | 12.94p | 13.12p | 454742 |
06/12/2017 | 14.35p | 14.35p | 13.19p | 13.24p | 758419 |
05/12/2017 | 13.86p | 14.00p | 13.66p | 13.73p | 561120 |
04/12/2017 | 13.61p | 14.00p | 13.61p | 13.73p | 218971 |
01/12/2017 | 13.61p | 14.03p | 13.61p | 13.86p | 163068 |
30/11/2017 | 13.86p | 14.27p | 13.36p | 13.86p | 447054 |
29/11/2017 | 14.35p | 14.52p | 13.87p | 14.35p | 383652 |
28/11/2017 | 14.35p | 14.35p | 13.88p | 14.23p | 110707 |
27/11/2017 | 14.10p | 14.27p | 13.87p | 14.10p | 93835 |
24/11/2017 | 14.10p | 14.60p | 13.88p | 14.48p | 171441 |
23/11/2017 | 14.35p | 14.60p | 14.11p | 14.60p | 112265 |
22/11/2017 | 14.10p | 14.65p | 14.10p | 14.35p | 130178 |
21/11/2017 | 13.86p | 14.30p | 13.52p | 13.98p | 263970 |
20/11/2017 | 14.85p | 14.85p | 13.62p | 13.98p | 516361 |
17/11/2017 | 14.35p | 14.93p | 13.86p | 14.60p | 251795 |
16/11/2017 | 15.59p | 15.59p | 14.17p | 14.97p | 420261 |
15/11/2017 | 14.85p | 15.14p | 14.61p | 14.85p | 262885 |
14/11/2017 | 15.34p | 15.34p | 14.85p | 15.22p | 588420 |
13/11/2017 | 15.34p | 15.34p | 14.90p | 15.09p | 1575982 |
10/11/2017 | 14.60p | 15.22p | 14.60p | 14.97p | 1066788 |
09/11/2017 | 14.60p | 15.34p | 14.60p | 14.97p | 485885 |
08/11/2017 | 15.09p | 15.59p | 14.89p | 15.22p | 1772832 |
07/11/2017 | 15.59p | 15.59p | 14.85p | 15.22p | 652346 |
06/11/2017 | 15.34p | 15.44p | 14.85p | 15.09p | 383885 |
03/11/2017 | 15.59p | 15.78p | 14.96p | 15.47p | 448337 |
02/11/2017 | 15.59p | 16.47p | 15.50p | 15.71p | 724685 |
01/11/2017 | 15.84p | 16.30p | 15.59p | 15.96p | 192019 |
31/10/2017 | 16.08p | 16.58p | 15.85p | 16.08p | 189701 |
30/10/2017 | 16.83p | 16.83p | 15.84p | 16.08p | 872684 |
27/10/2017 | 15.84p | 17.73p | 15.84p | 16.83p | 1582250 |
26/10/2017 | 14.85p | 16.68p | 14.85p | 16.21p | 730410 |
25/10/2017 | 15.59p | 15.83p | 15.26p | 15.47p | 214925 |
24/10/2017 | 15.84p | 16.11p | 15.71p | 15.84p | 410026 |
23/10/2017 | 15.09p | 16.07p | 15.08p | 15.71p | 389681 |
20/10/2017 | 15.09p | 15.83p | 15.15p | 15.47p | 207566 |
19/10/2017 | 15.09p | 15.84p | 15.08p | 15.34p | 618607 |
18/10/2017 | 15.84p | 16.15p | 15.11p | 15.34p | 1150824 |
17/10/2017 | 15.34p | 16.33p | 14.97p | 16.08p | 953332 |
16/10/2017 | 15.84p | 16.03p | 14.85p | 15.84p | 1559670 |
13/10/2017 | 14.85p | 15.59p | 14.85p | 15.22p | 333209 |
12/10/2017 | 13.61p | 14.60p | 13.61p | 14.60p | 239902 |
11/10/2017 | 13.61p | 13.61p | 13.24p | 13.24p | 73751 |
10/10/2017 | 12.62p | 13.61p | 12.62p | 13.61p | 213938 |
09/10/2017 | 12.87p | 13.12p | 12.87p | 13.12p | 47112 |
06/10/2017 | 11.88p | 12.37p | 11.88p | 12.13p | 785998 |
05/10/2017 | 12.87p | 12.87p | 12.37p | 12.37p | 48261 |
04/10/2017 | 11.63p | 12.50p | 11.63p | 12.50p | 2122 |
03/10/2017 | 12.62p | 12.62p | 11.88p | 12.25p | 188419 |
02/10/2017 | 12.37p | 12.50p | 11.88p | 12.50p | 11098 |
29/09/2017 | 11.88p | 12.87p | 11.88p | 12.00p | 170445 |
28/09/2017 | 11.63p | 12.13p | 11.63p | 12.13p | 20206 |
27/09/2017 | 12.37p | 12.37p | 12.00p | 12.00p | 42908 |
26/09/2017 | 12.13p | 13.61p | 11.88p | 12.13p | 132853 |
25/09/2017 | 12.13p | 12.50p | 12.13p | 12.50p | 14592 |
22/09/2017 | 12.87p | 13.36p | 12.37p | 12.62p | 156979 |
21/09/2017 | 12.87p | 13.12p | 12.87p | 12.87p | 201229 |
20/09/2017 | 12.87p | 13.36p | 12.87p | 13.36p | 75470 |
19/09/2017 | 13.36p | 13.36p | 12.87p | 12.87p | 181964 |
18/09/2017 | 13.86p | 14.10p | 13.86p | 13.98p | 110862 |
15/09/2017 | 14.10p | 14.23p | 14.10p | 14.23p | 25257 |
14/09/2017 | 14.10p | 14.35p | 13.86p | 14.23p | 441658 |
13/09/2017 | 13.86p | 13.86p | 13.36p | 13.73p | 87745 |
12/09/2017 | 12.87p | 13.61p | 13.61p | 13.61p | 461916 |
11/09/2017 | 12.87p | 13.86p | 12.87p | 13.61p | 396850 |
08/09/2017 | 13.12p | 13.36p | 12.87p | 13.24p | 95578 |
07/09/2017 | 11.88p | 13.36p | 11.88p | 12.99p | 335732 |
06/09/2017 | 10.64p | 11.63p | 10.64p | 11.14p | 268254 |
05/09/2017 | 10.15p | 10.27p | 10.15p | 10.27p | 15154 |
04/09/2017 | 10.39p | 10.39p | 9.90p | 10.27p | 101607 |
01/09/2017 | 9.90p | 10.39p | 9.90p | 10.39p | 30908 |
31/08/2017 | 10.64p | 10.64p | 9.85p | 10.15p | 491507 |
30/08/2017 | 9.90p | 10.15p | 9.90p | 10.00p | 144844 |
29/08/2017 | 11.38p | 11.38p | 9.16p | 9.90p | 716288 |
25/08/2017 | 11.38p | 11.88p | 11.38p | 11.75p | 71132 |
24/08/2017 | 11.88p | 11.88p | 11.88p | 11.88p | 35360 |
23/08/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 118204 |
22/08/2017 | 11.63p | 11.75p | 11.63p | 11.75p | 8082 |
21/08/2017 | 12.62p | 12.62p | 11.38p | 11.51p | 371843 |
18/08/2017 | 11.88p | 12.37p | 11.88p | 12.37p | 69879 |
17/08/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 12124 |
16/08/2017 | 11.63p | 11.63p | 11.38p | 11.51p | 274613 |
15/08/2017 | 11.38p | 11.88p | 11.75p | 11.75p | 68817 |
14/08/2017 | 11.38p | 11.88p | 11.38p | 11.88p | 17417 |
11/08/2017 | 11.38p | 11.63p | 11.38p | 11.63p | 31262 |
10/08/2017 | 11.38p | 11.88p | 11.38p | 11.88p | 31422 |
09/08/2017 | 11.63p | 12.00p | 11.63p | 12.00p | 37886 |
08/08/2017 | 12.37p | 12.37p | 11.63p | 12.00p | 50616 |
07/08/2017 | 12.13p | 12.13p | 12.00p | 12.00p | 55566 |
04/08/2017 | 11.88p | 11.88p | 11.63p | 11.88p | 77922 |
03/08/2017 | 12.13p | 12.13p | 11.63p | 12.00p | 36795 |
02/08/2017 | 12.13p | 12.13p | 11.63p | 12.00p | 145515 |
01/08/2017 | 12.37p | 12.37p | 11.88p | 12.13p | 16349 |
31/07/2017 | 12.13p | 12.37p | 12.13p | 12.37p | 10103 |
28/07/2017 | 12.37p | 12.87p | 12.37p | 12.87p | 1010 |
27/07/2017 | 12.13p | 12.50p | 12.13p | 12.50p | 98198 |
26/07/2017 | 12.13p | 12.13p | 11.88p | 11.88p | 65669 |
25/07/2017 | 12.62p | 12.74p | 12.74p | 12.74p | 362500 |
24/07/2017 | 12.62p | 12.74p | 12.62p | 12.74p | 15941 |
21/07/2017 | 11.88p | 12.62p | 11.88p | 12.62p | 846 |
20/07/2017 | 12.37p | 13.12p | 12.37p | 12.62p | 125455 |
19/07/2017 | 13.12p | 12.87p | 12.74p | 12.87p | 328684 |
18/07/2017 | 13.12p | 13.12p | 12.74p | 12.74p | 18126 |
17/07/2017 | 13.36p | 13.12p | 13.12p | 13.12p | 43469 |
14/07/2017 | 13.36p | 13.12p | 13.12p | 13.12p | 166461 |
13/07/2017 | 13.36p | 13.36p | 13.12p | 13.12p | 10911 |
12/07/2017 | 12.87p | 13.24p | 11.88p | 13.24p | 42258 |
11/07/2017 | 13.12p | 13.12p | 12.87p | 12.87p | 26711 |
10/07/2017 | 12.62p | 12.87p | 12.62p | 12.74p | 413622 |
07/07/2017 | 12.87p | 12.87p | 11.88p | 11.88p | 42781 |
06/07/2017 | 12.37p | 13.61p | 12.37p | 12.74p | 10779 |
05/07/2017 | 12.37p | 13.36p | 12.37p | 13.36p | 232367 |
04/07/2017 | 12.37p | 12.62p | 12.37p | 12.62p | 213060 |
03/07/2017 | 13.36p | 12.74p | 12.62p | 12.74p | 526265 |
30/06/2017 | 13.36p | 13.36p | 12.37p | 12.62p | 285191 |
29/06/2017 | 13.61p | 13.86p | 13.12p | 13.49p | 115204 |
28/06/2017 | 13.36p | 13.61p | 13.36p | 13.49p | 27683 |
27/06/2017 | 14.60p | 14.60p | 14.60p | 14.60p | 33855 |
26/06/2017 | 13.86p | 14.10p | 12.87p | 14.10p | 780321 |
23/06/2017 | 14.35p | 14.35p | 14.10p | 14.10p | 210302 |
22/06/2017 | 14.10p | 14.85p | 14.10p | 14.48p | 255446 |
21/06/2017 | 14.85p | 15.34p | 14.72p | 14.72p | 80823 |
20/06/2017 | 15.34p | 15.34p | 14.35p | 14.48p | 80722 |
19/06/2017 | 15.84p | 15.84p | 14.85p | 15.09p | 91014 |
16/06/2017 | 16.58p | 16.58p | 15.23p | 15.59p | 115589 |
15/06/2017 | 15.54p | 15.72p | 15.20p | 15.59p | 146228 |
14/06/2017 | 16.08p | 16.08p | 15.09p | 15.47p | 555344 |
13/06/2017 | 14.60p | 16.58p | 14.47p | 16.08p | 1851538 |
12/06/2017 | 13.91p | 14.48p | 13.91p | 14.48p | 278025 |
09/06/2017 | 14.10p | 14.61p | 13.86p | 13.98p | 434201 |
08/06/2017 | 14.10p | 14.61p | 13.86p | 14.35p | 718139 |
07/06/2017 | 14.35p | 14.62p | 13.89p | 13.98p | 248668 |
06/06/2017 | 14.10p | 14.87p | 13.86p | 13.98p | 207773 |
05/06/2017 | 14.60p | 15.22p | 14.23p | 14.23p | 1088438 |
02/06/2017 | 13.12p | 13.61p | 13.12p | 13.49p | 262097 |
01/06/2017 | 13.86p | 14.21p | 13.12p | 13.61p | 287223 |
31/05/2017 | 14.35p | 14.35p | 13.87p | 14.23p | 79888 |
30/05/2017 | 13.61p | 14.23p | 13.44p | 14.23p | 331848 |
26/05/2017 | 13.61p | 14.02p | 13.24p | 13.86p | 251118 |
25/05/2017 | 13.61p | 14.35p | 13.53p | 14.23p | 490904 |
24/05/2017 | 14.10p | 14.40p | 13.88p | 14.23p | 255192 |
23/05/2017 | 14.10p | 14.38p | 13.87p | 14.35p | 239451 |
22/05/2017 | 14.10p | 14.85p | 13.63p | 13.98p | 690088 |
19/05/2017 | 14.35p | 14.75p | 13.66p | 14.48p | 707949 |
18/05/2017 | 13.61p | 13.86p | 13.33p | 13.36p | 195486 |
17/05/2017 | 13.86p | 13.86p | 13.52p | 13.61p | 209947 |
16/05/2017 | 14.34p | 14.34p | 13.52p | 13.61p | 157244 |
15/05/2017 | 13.86p | 14.09p | 13.36p | 13.86p | 132763 |
12/05/2017 | 12.13p | 14.30p | 12.13p | 13.73p | 1659048 |
11/05/2017 | 13.12p | 13.76p | 12.13p | 12.13p | 618468 |
10/05/2017 | 13.12p | 13.95p | 12.87p | 13.24p | 526494 |
09/05/2017 | 13.12p | 13.78p | 12.87p | 13.36p | 277136 |
08/05/2017 | 13.86p | 13.95p | 12.87p | 13.61p | 203621 |
05/05/2017 | 12.87p | 14.10p | 12.62p | 13.61p | 909869 |
04/05/2017 | 14.35p | 14.91p | 11.88p | 13.12p | 2508551 |
03/05/2017 | 14.85p | 16.03p | 14.10p | 14.48p | 404829 |
02/05/2017 | 15.84p | 15.96p | 15.09p | 15.34p | 288834 |
28/04/2017 | 15.34p | 15.82p | 15.22p | 15.34p | 607990 |
27/04/2017 | 16.33p | 17.05p | 15.34p | 15.71p | 609891 |
26/04/2017 | 16.33p | 16.82p | 16.01p | 16.58p | 460148 |
25/04/2017 | 16.08p | 17.03p | 16.00p | 16.46p | 389095 |
24/04/2017 | 16.08p | 16.84p | 15.34p | 16.21p | 325592 |
21/04/2017 | 15.84p | 16.38p | 15.09p | 15.71p | 709369 |
20/04/2017 | 15.70p | 16.03p | 15.34p | 15.34p | 266257 |
19/04/2017 | 15.88p | 16.03p | 15.47p | 15.47p | 203562 |
18/04/2017 | 15.59p | 16.33p | 15.25p | 15.71p | 851650 |
13/04/2017 | 16.33p | 16.78p | 14.85p | 15.22p | 2176941 |
12/04/2017 | 17.32p | 17.32p | 16.33p | 16.70p | 710797 |
11/04/2017 | 17.57p | 17.57p | 16.83p | 17.32p | 993445 |
10/04/2017 | 17.82p | 18.06p | 17.42p | 17.45p | 831941 |
07/04/2017 | 17.82p | 17.82p | 17.32p | 17.45p | 1501048 |
06/04/2017 | 16.83p | 17.74p | 16.83p | 17.57p | 1841648 |
05/04/2017 | 16.83p | 17.82p | 16.38p | 17.32p | 1084940 |
04/04/2017 | 16.33p | 17.32p | 16.33p | 16.58p | 1023122 |
03/04/2017 | 18.06p | 18.31p | 16.28p | 16.83p | 1727466 |
31/03/2017 | 19.05p | 19.05p | 17.45p | 18.06p | 1769848 |
30/03/2017 | 18.56p | 20.29p | 17.63p | 18.31p | 5315604 |
29/03/2017 | 16.33p | 18.31p | 15.22p | 18.31p | 3967871 |
28/03/2017 | 16.33p | 16.33p | 14.85p | 15.59p | 547588 |
27/03/2017 | 14.85p | 15.09p | 14.47p | 14.97p | 894468 |
24/03/2017 | 14.85p | 15.24p | 14.54p | 14.85p | 530589 |
*Close Price adjusted for both dividends and splits