Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2017 | 47.50p | 50.00p | 44.00p | 47.50p | 2569 |
20/12/2017 | 47.50p | 50.50p | 44.00p | 47.50p | 2139 |
19/12/2017 | 47.50p | 47.50p | 44.00p | 47.50p | 167 |
18/12/2017 | 47.50p | 50.50p | 47.50p | 47.50p | 2219 |
15/12/2017 | 47.50p | 47.50p | 44.00p | 47.50p | 405 |
14/12/2017 | 47.50p | 50.50p | 45.00p | 47.50p | 14849 |
13/12/2017 | 43.75p | 47.50p | 43.75p | 47.50p | 4601 |
12/12/2017 | 42.50p | 47.40p | 40.00p | 43.75p | 15357 |
11/12/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
08/12/2017 | 42.50p | 46.00p | 42.50p | 42.50p | 2488 |
07/12/2017 | 42.50p | 47.50p | 42.50p | 42.50p | 200 |
06/12/2017 | 42.50p | 42.50p | 38.50p | 42.50p | 3282 |
05/12/2017 | 42.50p | 46.00p | 40.00p | 42.50p | 11666 |
04/12/2017 | 42.50p | 46.00p | 40.00p | 42.50p | 738 |
01/12/2017 | 42.50p | 45.00p | 42.50p | 42.50p | 0 |
30/11/2017 | 45.00p | 46.00p | 45.00p | 45.00p | 2500 |
29/11/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
28/11/2017 | 45.00p | 45.50p | 45.00p | 45.00p | 15000 |
27/11/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
24/11/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
23/11/2017 | 45.00p | 46.50p | 43.10p | 45.00p | 4104 |
22/11/2017 | 45.00p | 46.50p | 43.05p | 45.00p | 1505 |
21/11/2017 | 43.75p | 46.50p | 43.75p | 45.00p | 8647 |
20/11/2017 | 45.00p | 45.00p | 40.00p | 43.75p | 700 |
17/11/2017 | 47.50p | 47.50p | 42.50p | 45.00p | 25893 |
16/11/2017 | 48.75p | 52.43p | 48.75p | 48.75p | 1907 |
15/11/2017 | 48.75p | 48.75p | 48.75p | 48.75p | 0 |
14/11/2017 | 48.75p | 48.75p | 48.75p | 48.75p | 0 |
13/11/2017 | 48.75p | 48.75p | 48.75p | 48.75p | 0 |
10/11/2017 | 48.75p | 52.00p | 48.75p | 48.75p | 2500 |
09/11/2017 | 48.75p | 51.25p | 48.75p | 48.75p | 0 |
08/11/2017 | 48.75p | 51.50p | 48.75p | 48.75p | 10000 |
07/11/2017 | 48.75p | 52.00p | 48.75p | 48.75p | 12074 |
06/11/2017 | 48.75p | 51.75p | 46.75p | 48.75p | 2864 |
03/11/2017 | 48.75p | 52.00p | 46.00p | 48.75p | 6578 |
02/11/2017 | 48.75p | 51.00p | 48.75p | 48.75p | 11500 |
01/11/2017 | 52.50p | 52.50p | 47.50p | 48.75p | 28295 |
31/10/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
30/10/2017 | 52.50p | 52.50p | 48.60p | 52.50p | 3367 |
27/10/2017 | 52.50p | 52.50p | 51.25p | 52.50p | 0 |
26/10/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
25/10/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/10/2017 | 52.50p | 57.00p | 48.60p | 52.50p | 5783 |
23/10/2017 | 52.50p | 57.40p | 48.60p | 52.50p | 36161 |
20/10/2017 | 52.50p | 57.00p | 52.50p | 52.50p | 178 |
19/10/2017 | 52.50p | 57.00p | 50.00p | 52.50p | 6480 |
18/10/2017 | 51.25p | 53.70p | 51.25p | 52.50p | 11500 |
17/10/2017 | 51.25p | 53.00p | 51.25p | 51.25p | 3422 |
16/10/2017 | 52.50p | 52.50p | 48.00p | 51.25p | 5678 |
13/10/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 464 |
12/10/2017 | 56.25p | 56.25p | 52.50p | 52.50p | 26454 |
11/10/2017 | 60.00p | 60.00p | 56.25p | 56.25p | 47254 |
10/10/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 885 |
09/10/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 24256 |
06/10/2017 | 60.00p | 62.50p | 60.00p | 60.00p | 0 |
05/10/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
04/10/2017 | 60.00p | 62.50p | 60.00p | 60.00p | 0 |
03/10/2017 | 57.50p | 60.00p | 57.50p | 60.00p | 6293 |
02/10/2017 | 57.50p | 62.50p | 57.50p | 57.50p | 51160 |
29/09/2017 | 55.00p | 70.00p | 51.25p | 57.50p | 119326 |
28/09/2017 | 51.25p | 51.25p | 51.25p | 51.25p | 36718 |
27/09/2017 | 51.25p | 51.25p | 51.25p | 51.25p | 70 |
26/09/2017 | 51.25p | 51.25p | 51.25p | 51.25p | 45128 |
25/09/2017 | 51.25p | 51.25p | 51.25p | 51.25p | 4310 |
22/09/2017 | 51.25p | 51.25p | 51.25p | 51.25p | 2850 |
21/09/2017 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
20/09/2017 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
19/09/2017 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
18/09/2017 | 51.25p | 51.25p | 51.25p | 51.25p | 11911 |
15/09/2017 | 51.25p | 51.25p | 51.25p | 51.25p | 278 |
14/09/2017 | 51.25p | 51.25p | 51.25p | 51.25p | 2500 |
13/09/2017 | 51.25p | 51.25p | 51.25p | 51.25p | 10020 |
12/09/2017 | 52.50p | 52.50p | 51.25p | 51.25p | 4702 |
11/09/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 1006 |
08/09/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
07/09/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 22611 |
06/09/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 1200 |
05/09/2017 | 52.50p | 55.00p | 52.50p | 52.50p | 3699 |
04/09/2017 | 52.50p | 55.00p | 52.50p | 52.50p | 0 |
01/09/2017 | 56.25p | 56.25p | 52.50p | 52.50p | 5000 |
31/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 2000 |
30/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 3417 |
29/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
25/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
24/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 2500 |
23/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 342 |
22/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
21/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 3431 |
18/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 1808 |
17/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
16/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 11324 |
15/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
14/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 569 |
11/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
10/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 10050 |
09/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 499 |
08/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 2200 |
07/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 5000 |
04/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 2500 |
03/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
02/08/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 1091 |
01/08/2017 | 56.25p | 58.75p | 56.25p | 56.25p | 18720 |
31/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 80 |
28/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
27/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
26/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
25/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
24/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 7137 |
21/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
20/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 1340 |
19/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 5000 |
18/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 750 |
17/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 1351 |
14/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 10000 |
13/07/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 13760 |
12/07/2017 | 56.25p | 56.25p | 55.00p | 56.25p | 8110 |
11/07/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 14307 |
10/07/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 14 |
07/07/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
06/07/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 10000 |
05/07/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
04/07/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
03/07/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 2415 |
30/06/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
29/06/2017 | 56.25p | 56.25p | 55.00p | 55.00p | 10598 |
28/06/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 2500 |
27/06/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 5000 |
26/06/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 3000 |
23/06/2017 | 57.50p | 57.50p | 56.25p | 56.25p | 342 |
22/06/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
21/06/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
20/06/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
19/06/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
16/06/2017 | 57.50p | 57.50p | 55.25p | 57.50p | 1090 |
15/06/2017 | 57.50p | 60.00p | 57.50p | 57.50p | 0 |
14/06/2017 | 57.50p | 58.00p | 57.50p | 57.50p | 3520 |
13/06/2017 | 57.50p | 57.50p | 55.25p | 57.50p | 267 |
12/06/2017 | 57.50p | 58.50p | 55.25p | 57.50p | 13600 |
09/06/2017 | 57.50p | 58.50p | 55.25p | 57.50p | 1820 |
08/06/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
07/06/2017 | 60.00p | 60.00p | 55.50p | 57.50p | 28340 |
06/06/2017 | 60.00p | 60.00p | 57.75p | 60.00p | 80 |
05/06/2017 | 60.00p | 60.00p | 57.75p | 60.00p | 714 |
02/06/2017 | 60.00p | 60.50p | 57.75p | 60.00p | 10187 |
01/06/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
31/05/2017 | 60.00p | 60.00p | 57.50p | 60.00p | 440 |
30/05/2017 | 60.00p | 62.50p | 60.00p | 60.00p | 0 |
26/05/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
25/05/2017 | 60.00p | 62.50p | 60.00p | 60.00p | 0 |
24/05/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
23/05/2017 | 60.00p | 60.50p | 58.00p | 60.00p | 506 |
22/05/2017 | 60.00p | 62.50p | 60.00p | 60.00p | 145 |
19/05/2017 | 60.00p | 60.85p | 58.00p | 60.00p | 3962 |
18/05/2017 | 60.00p | 62.50p | 58.90p | 60.00p | 26224 |
17/05/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
16/05/2017 | 60.00p | 60.00p | 58.90p | 60.00p | 509 |
15/05/2017 | 61.25p | 62.95p | 56.50p | 60.00p | 22872 |
12/05/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
11/05/2017 | 56.25p | 56.25p | 55.25p | 56.25p | 368 |
10/05/2017 | 61.25p | 61.25p | 55.00p | 56.25p | 10552 |
09/05/2017 | 62.50p | 62.50p | 60.00p | 61.25p | 24069 |
08/05/2017 | 56.25p | 65.00p | 56.25p | 62.50p | 66854 |
05/05/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
04/05/2017 | 52.50p | 56.25p | 52.50p | 56.25p | 36080 |
03/05/2017 | 52.50p | 55.00p | 51.00p | 52.50p | 3812 |
02/05/2017 | 50.00p | 54.00p | 50.00p | 52.50p | 37635 |
28/04/2017 | 50.00p | 50.00p | 48.50p | 50.00p | 22500 |
27/04/2017 | 50.00p | 52.02p | 49.00p | 50.00p | 8118 |
26/04/2017 | 50.00p | 52.20p | 49.00p | 50.00p | 28122 |
25/04/2017 | 51.25p | 52.50p | 48.50p | 50.00p | 89491 |
24/04/2017 | 53.75p | 53.75p | 40.00p | 51.25p | 306131 |
21/04/2017 | 68.75p | 71.00p | 66.88p | 68.75p | 3202 |
20/04/2017 | 68.75p | 71.75p | 68.75p | 68.75p | 5000 |
19/04/2017 | 70.00p | 70.00p | 67.50p | 68.75p | 2051 |
18/04/2017 | 70.00p | 73.39p | 67.20p | 70.00p | 7000 |
13/04/2017 | 65.00p | 70.00p | 65.00p | 70.00p | 67964 |
12/04/2017 | 67.50p | 69.00p | 67.50p | 67.50p | 5000 |
11/04/2017 | 68.75p | 68.75p | 66.20p | 67.50p | 146 |
10/04/2017 | 72.50p | 72.50p | 67.50p | 68.75p | 8598 |
07/04/2017 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
06/04/2017 | 75.00p | 75.00p | 72.50p | 73.75p | 18790 |
05/04/2017 | 75.00p | 75.00p | 73.00p | 75.00p | 2500 |
04/04/2017 | 77.50p | 79.50p | 75.00p | 75.00p | 10368 |
03/04/2017 | 76.25p | 80.00p | 72.50p | 77.50p | 18734 |
31/03/2017 | 76.25p | 78.00p | 74.00p | 76.25p | 11336 |
30/03/2017 | 76.25p | 76.25p | 74.11p | 76.25p | 669 |
29/03/2017 | 76.25p | 76.25p | 74.11p | 76.25p | 12 |
28/03/2017 | 76.25p | 78.80p | 74.11p | 76.25p | 5850 |
27/03/2017 | 76.25p | 78.80p | 76.25p | 76.25p | 1000 |
24/03/2017 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
23/03/2017 | 76.25p | 78.80p | 74.00p | 76.25p | 466 |
22/03/2017 | 76.25p | 78.80p | 76.25p | 76.25p | 397 |
21/03/2017 | 76.25p | 78.80p | 76.25p | 76.25p | 600 |
20/03/2017 | 76.25p | 78.87p | 73.50p | 76.25p | 2828 |
17/03/2017 | 76.25p | 76.25p | 74.00p | 76.25p | 100 |
16/03/2017 | 76.25p | 79.25p | 75.00p | 76.25p | 3033 |
15/03/2017 | 76.25p | 78.75p | 73.50p | 76.25p | 17119 |
14/03/2017 | 76.25p | 78.00p | 76.25p | 76.25p | 10128 |
13/03/2017 | 75.00p | 80.55p | 72.50p | 76.25p | 21531 |
10/03/2017 | 72.50p | 74.00p | 67.50p | 72.50p | 4987 |
*Close Price adjusted for both dividends and splits