Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
18/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
17/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
16/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
13/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
12/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
11/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
10/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
09/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
06/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
05/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
04/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
03/01/2017 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
30/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
29/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
28/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
23/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
22/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
21/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
20/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
19/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
16/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
15/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
14/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
13/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
12/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
09/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
08/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
07/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
06/12/2016 | 37.88p | 37.75p | 37.75p | 37.75p | 0 |
05/12/2016 | 37.88p | 39.25p | 34.25p | 37.75p | 1588185 |
02/12/2016 | 35.75p | 39.90p | 35.75p | 37.88p | 1389606 |
01/12/2016 | 37.63p | 37.75p | 35.00p | 37.13p | 1111043 |
30/11/2016 | 34.25p | 38.50p | 34.25p | 37.63p | 1022217 |
29/11/2016 | 29.50p | 36.25p | 29.25p | 33.00p | 1231527 |
28/11/2016 | 34.75p | 34.90p | 32.03p | 32.88p | 754827 |
25/11/2016 | 35.37p | 36.00p | 33.50p | 34.75p | 531143 |
24/11/2016 | 37.63p | 37.63p | 34.25p | 35.37p | 675724 |
23/11/2016 | 37.63p | 39.50p | 36.00p | 37.00p | 946952 |
22/11/2016 | 37.75p | 38.99p | 37.55p | 37.63p | 713787 |
21/11/2016 | 37.25p | 39.90p | 37.00p | 38.25p | 828487 |
18/11/2016 | 36.75p | 38.75p | 36.52p | 37.25p | 1229533 |
17/11/2016 | 38.50p | 41.00p | 35.28p | 36.75p | 2835271 |
16/11/2016 | 29.50p | 40.40p | 28.30p | 37.00p | 3487846 |
15/11/2016 | 29.00p | 30.35p | 28.65p | 29.50p | 428742 |
14/11/2016 | 29.12p | 29.70p | 28.25p | 29.00p | 630022 |
11/11/2016 | 30.50p | 30.50p | 28.55p | 29.12p | 648049 |
10/11/2016 | 31.00p | 31.25p | 30.30p | 30.50p | 138618 |
09/11/2016 | 30.63p | 31.90p | 30.25p | 31.00p | 90878 |
08/11/2016 | 31.13p | 31.45p | 29.37p | 31.25p | 411080 |
07/11/2016 | 31.87p | 32.19p | 30.00p | 31.00p | 170118 |
04/11/2016 | 30.75p | 32.50p | 30.50p | 31.25p | 518773 |
03/11/2016 | 30.00p | 31.20p | 29.80p | 30.75p | 277129 |
02/11/2016 | 30.50p | 30.80p | 29.50p | 30.00p | 196663 |
01/11/2016 | 28.75p | 30.84p | 28.58p | 30.50p | 144305 |
31/10/2016 | 30.13p | 30.13p | 28.55p | 28.75p | 107231 |
28/10/2016 | 28.50p | 30.00p | 28.07p | 29.88p | 159839 |
27/10/2016 | 28.75p | 28.75p | 28.05p | 28.50p | 99333 |
26/10/2016 | 28.25p | 28.96p | 28.00p | 28.75p | 199496 |
25/10/2016 | 28.25p | 29.00p | 28.25p | 28.50p | 115387 |
24/10/2016 | 27.50p | 29.00p | 26.65p | 29.00p | 199965 |
21/10/2016 | 28.13p | 28.99p | 27.00p | 27.25p | 329102 |
20/10/2016 | 28.87p | 29.75p | 26.35p | 28.13p | 1032465 |
19/10/2016 | 29.75p | 30.42p | 28.63p | 28.63p | 310183 |
18/10/2016 | 28.50p | 31.75p | 28.50p | 30.00p | 533541 |
17/10/2016 | 32.12p | 32.50p | 28.00p | 29.00p | 1094849 |
14/10/2016 | 32.75p | 33.00p | 31.95p | 32.12p | 408095 |
13/10/2016 | 33.75p | 33.95p | 31.64p | 33.25p | 514252 |
12/10/2016 | 34.75p | 35.00p | 33.00p | 33.75p | 353483 |
11/10/2016 | 34.00p | 34.70p | 33.30p | 34.50p | 511527 |
10/10/2016 | 34.88p | 35.75p | 32.60p | 33.13p | 377665 |
07/10/2016 | 30.50p | 36.23p | 30.25p | 34.00p | 1848710 |
06/10/2016 | 30.38p | 30.75p | 30.00p | 30.00p | 316536 |
05/10/2016 | 30.50p | 31.40p | 29.57p | 30.63p | 645554 |
04/10/2016 | 30.38p | 31.90p | 30.00p | 30.50p | 436911 |
03/10/2016 | 30.38p | 31.75p | 29.50p | 30.38p | 468775 |
30/09/2016 | 29.62p | 30.60p | 29.00p | 30.38p | 232780 |
29/09/2016 | 30.25p | 30.43p | 28.50p | 29.62p | 432188 |
28/09/2016 | 29.62p | 31.25p | 29.62p | 30.13p | 391959 |
27/09/2016 | 31.50p | 32.00p | 29.25p | 29.75p | 917802 |
26/09/2016 | 28.75p | 31.75p | 28.38p | 31.13p | 1337766 |
23/09/2016 | 26.25p | 29.00p | 26.01p | 28.75p | 326594 |
22/09/2016 | 26.75p | 26.75p | 25.25p | 26.25p | 288800 |
21/09/2016 | 27.25p | 27.35p | 26.00p | 26.75p | 170474 |
20/09/2016 | 27.13p | 27.70p | 26.80p | 27.25p | 66725 |
19/09/2016 | 27.50p | 27.63p | 26.10p | 27.13p | 185540 |
16/09/2016 | 26.63p | 29.00p | 26.63p | 27.50p | 863163 |
15/09/2016 | 24.88p | 26.99p | 24.88p | 26.63p | 252227 |
14/09/2016 | 24.50p | 25.00p | 23.75p | 24.88p | 640762 |
13/09/2016 | 25.38p | 25.50p | 23.75p | 24.50p | 705911 |
12/09/2016 | 29.00p | 31.00p | 24.00p | 25.38p | 2218009 |
09/09/2016 | 27.38p | 29.70p | 27.00p | 28.75p | 1010239 |
08/09/2016 | 27.38p | 28.50p | 27.00p | 27.38p | 295941 |
07/09/2016 | 27.00p | 27.50p | 26.01p | 27.38p | 372477 |
06/09/2016 | 27.38p | 27.61p | 26.50p | 27.00p | 227801 |
05/09/2016 | 27.13p | 28.05p | 26.12p | 27.38p | 295285 |
02/09/2016 | 25.75p | 27.49p | 25.25p | 27.13p | 347865 |
01/09/2016 | 26.63p | 26.74p | 25.25p | 26.00p | 328793 |
31/08/2016 | 26.25p | 27.50p | 24.50p | 26.75p | 596223 |
30/08/2016 | 28.13p | 28.50p | 23.50p | 26.25p | 1270691 |
26/08/2016 | 28.50p | 29.80p | 28.00p | 28.13p | 433633 |
25/08/2016 | 28.50p | 29.90p | 27.60p | 28.50p | 360844 |
24/08/2016 | 26.00p | 29.30p | 26.00p | 28.13p | 786706 |
23/08/2016 | 26.12p | 26.23p | 25.75p | 26.00p | 307029 |
22/08/2016 | 26.12p | 26.25p | 25.64p | 26.12p | 330873 |
19/08/2016 | 25.87p | 26.25p | 25.75p | 26.12p | 218806 |
18/08/2016 | 25.38p | 25.75p | 25.26p | 25.62p | 394122 |
17/08/2016 | 26.12p | 26.12p | 25.10p | 25.38p | 236881 |
16/08/2016 | 26.37p | 26.37p | 25.00p | 25.38p | 466675 |
15/08/2016 | 28.25p | 28.50p | 25.00p | 25.38p | 618254 |
12/08/2016 | 28.38p | 29.62p | 26.75p | 27.13p | 1084452 |
11/08/2016 | 25.87p | 27.70p | 25.87p | 27.00p | 876109 |
10/08/2016 | 25.75p | 26.60p | 25.50p | 25.87p | 542980 |
09/08/2016 | 24.38p | 25.45p | 24.25p | 25.13p | 418924 |
08/08/2016 | 24.25p | 24.89p | 24.25p | 24.38p | 275682 |
05/08/2016 | 23.88p | 24.70p | 23.69p | 24.25p | 200822 |
04/08/2016 | 24.63p | 24.63p | 23.88p | 23.88p | 98178 |
03/08/2016 | 24.25p | 24.85p | 23.65p | 24.63p | 353683 |
02/08/2016 | 24.12p | 24.19p | 23.75p | 24.12p | 54620 |
01/08/2016 | 23.75p | 25.00p | 23.56p | 24.25p | 629833 |
29/07/2016 | 23.13p | 23.84p | 23.00p | 23.75p | 367926 |
28/07/2016 | 22.62p | 23.88p | 22.55p | 23.13p | 482833 |
27/07/2016 | 23.13p | 23.13p | 22.51p | 22.62p | 130876 |
26/07/2016 | 23.25p | 23.50p | 23.00p | 23.13p | 37700 |
25/07/2016 | 23.75p | 23.83p | 23.00p | 23.25p | 298605 |
22/07/2016 | 23.63p | 23.75p | 23.56p | 23.75p | 119217 |
21/07/2016 | 23.88p | 23.90p | 23.63p | 23.63p | 189742 |
20/07/2016 | 24.00p | 24.12p | 23.00p | 23.88p | 222287 |
19/07/2016 | 22.88p | 24.50p | 22.77p | 24.00p | 489934 |
18/07/2016 | 24.00p | 24.00p | 22.88p | 22.88p | 777521 |
15/07/2016 | 24.38p | 24.85p | 23.50p | 24.12p | 460426 |
14/07/2016 | 24.12p | 25.13p | 23.60p | 24.38p | 570634 |
13/07/2016 | 22.88p | 24.50p | 22.75p | 24.12p | 696075 |
12/07/2016 | 22.50p | 23.50p | 22.50p | 22.88p | 370200 |
11/07/2016 | 23.13p | 23.13p | 22.30p | 22.50p | 301079 |
08/07/2016 | 21.88p | 22.55p | 21.80p | 22.25p | 313663 |
07/07/2016 | 21.88p | 23.50p | 21.75p | 21.88p | 538878 |
06/07/2016 | 21.38p | 21.99p | 21.20p | 21.88p | 273107 |
05/07/2016 | 21.50p | 22.15p | 21.30p | 21.38p | 294328 |
04/07/2016 | 20.87p | 21.94p | 20.87p | 21.38p | 270769 |
01/07/2016 | 19.37p | 21.50p | 19.37p | 20.75p | 815591 |
30/06/2016 | 18.88p | 19.98p | 18.75p | 19.37p | 368047 |
29/06/2016 | 19.13p | 19.13p | 18.76p | 18.88p | 152851 |
28/06/2016 | 19.13p | 19.13p | 18.50p | 19.00p | 46385 |
27/06/2016 | 19.88p | 19.88p | 18.55p | 19.13p | 574983 |
24/06/2016 | 18.75p | 19.88p | 18.75p | 19.88p | 268087 |
23/06/2016 | 19.75p | 19.88p | 19.35p | 19.63p | 231951 |
22/06/2016 | 19.13p | 20.35p | 18.75p | 19.88p | 386989 |
21/06/2016 | 23.50p | 23.90p | 19.02p | 19.13p | 2286993 |
20/06/2016 | 24.63p | 25.00p | 23.50p | 23.63p | 606052 |
17/06/2016 | 21.63p | 26.50p | 21.50p | 23.63p | 2365463 |
16/06/2016 | 22.13p | 22.23p | 21.50p | 21.63p | 375411 |
15/06/2016 | 22.00p | 22.24p | 21.75p | 22.13p | 253514 |
14/06/2016 | 22.62p | 22.62p | 21.75p | 22.13p | 576850 |
13/06/2016 | 22.62p | 23.00p | 22.31p | 22.62p | 487549 |
10/06/2016 | 23.00p | 25.10p | 22.50p | 22.62p | 822264 |
09/06/2016 | 21.63p | 23.48p | 21.53p | 23.00p | 531475 |
08/06/2016 | 21.00p | 22.05p | 21.00p | 21.63p | 344230 |
07/06/2016 | 21.00p | 21.08p | 20.75p | 21.00p | 118815 |
06/06/2016 | 21.50p | 21.63p | 20.50p | 21.00p | 272553 |
03/06/2016 | 20.87p | 21.75p | 20.50p | 21.50p | 664843 |
02/06/2016 | 20.63p | 21.75p | 20.16p | 20.87p | 457401 |
01/06/2016 | 21.88p | 22.75p | 20.50p | 20.75p | 775522 |
31/05/2016 | 19.13p | 23.45p | 19.00p | 22.25p | 1720970 |
27/05/2016 | 18.25p | 20.90p | 17.80p | 19.13p | 1778913 |
26/05/2016 | 16.88p | 18.50p | 16.88p | 18.25p | 391179 |
25/05/2016 | 16.88p | 17.20p | 16.75p | 16.88p | 501575 |
24/05/2016 | 17.63p | 17.70p | 16.88p | 16.88p | 391692 |
23/05/2016 | 17.00p | 17.45p | 17.00p | 17.13p | 253661 |
20/05/2016 | 17.50p | 17.70p | 17.00p | 17.00p | 431049 |
19/05/2016 | 17.87p | 17.97p | 17.38p | 17.50p | 405914 |
18/05/2016 | 17.63p | 18.41p | 17.63p | 17.87p | 258954 |
17/05/2016 | 17.63p | 17.75p | 17.60p | 17.63p | 29347 |
16/05/2016 | 18.25p | 18.45p | 17.63p | 17.63p | 335607 |
13/05/2016 | 17.87p | 18.62p | 17.78p | 18.25p | 401932 |
12/05/2016 | 18.13p | 18.44p | 17.78p | 17.87p | 477284 |
11/05/2016 | 18.38p | 18.45p | 17.95p | 18.13p | 466706 |
10/05/2016 | 17.75p | 18.64p | 17.75p | 18.38p | 454973 |
09/05/2016 | 18.13p | 18.25p | 17.50p | 17.87p | 485221 |
06/05/2016 | 18.63p | 19.20p | 18.00p | 18.13p | 320393 |
05/05/2016 | 20.87p | 20.87p | 17.50p | 18.63p | 1756332 |
04/05/2016 | 19.63p | 21.25p | 18.75p | 20.63p | 843982 |
03/05/2016 | 20.38p | 20.65p | 19.00p | 19.75p | 637166 |
29/04/2016 | 18.63p | 20.90p | 18.30p | 20.38p | 402150 |
28/04/2016 | 18.25p | 18.69p | 17.66p | 18.63p | 573025 |
27/04/2016 | 18.88p | 18.90p | 18.00p | 18.25p | 741449 |
26/04/2016 | 19.88p | 20.70p | 18.75p | 18.88p | 680602 |
25/04/2016 | 18.63p | 21.40p | 18.56p | 19.88p | 2010165 |
22/04/2016 | 20.38p | 21.00p | 18.50p | 18.75p | 1407868 |
21/04/2016 | 21.75p | 22.60p | 20.13p | 20.38p | 1015251 |
20/04/2016 | 22.00p | 28.00p | 19.88p | 21.25p | 5415203 |
19/04/2016 | 28.25p | 28.25p | 22.13p | 22.75p | 2821652 |
18/04/2016 | 22.25p | 28.00p | 22.00p | 26.63p | 3585820 |
15/04/2016 | 20.75p | 22.72p | 20.00p | 22.13p | 2562872 |
14/04/2016 | 24.75p | 31.70p | 22.00p | 22.50p | 8256208 |
13/04/2016 | 13.12p | 23.90p | 13.00p | 23.13p | 11583935 |
12/04/2016 | 13.88p | 14.00p | 13.10p | 13.12p | 451737 |
11/04/2016 | 14.38p | 14.38p | 13.75p | 14.00p | 83205 |
08/04/2016 | 14.38p | 14.38p | 13.88p | 14.38p | 250429 |
07/04/2016 | 14.38p | 14.38p | 14.00p | 14.38p | 135652 |
*Close Price adjusted for both dividends and splits