Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2018 | 15.25p | 16.25p | 14.75p | 15.38p | 447538 |
25/10/2018 | 15.25p | 15.25p | 14.75p | 15.25p | 5000 |
24/10/2018 | 15.25p | 15.25p | 14.75p | 15.25p | 29800 |
23/10/2018 | 15.25p | 15.25p | 14.75p | 15.25p | 20000 |
22/10/2018 | 15.25p | 15.25p | 14.75p | 15.25p | 41123 |
19/10/2018 | 15.25p | 15.25p | 14.90p | 15.25p | 20860 |
18/10/2018 | 15.25p | 15.25p | 14.75p | 15.25p | 6000 |
17/10/2018 | 15.25p | 15.25p | 14.75p | 15.25p | 6498 |
16/10/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
15/10/2018 | 15.13p | 15.25p | 14.75p | 15.25p | 2496 |
12/10/2018 | 15.00p | 15.13p | 14.85p | 15.13p | 10000 |
11/10/2018 | 15.38p | 15.38p | 14.50p | 15.00p | 108989 |
10/10/2018 | 16.00p | 16.00p | 15.50p | 15.75p | 37589 |
09/10/2018 | 16.25p | 16.39p | 16.00p | 16.00p | 17252 |
08/10/2018 | 17.00p | 17.00p | 16.00p | 16.25p | 59029 |
05/10/2018 | 17.00p | 17.00p | 16.60p | 17.00p | 33060 |
04/10/2018 | 16.88p | 17.00p | 16.36p | 17.00p | 21141 |
03/10/2018 | 16.88p | 16.88p | 16.25p | 16.88p | 16759 |
02/10/2018 | 16.88p | 16.88p | 16.25p | 16.88p | 27840 |
01/10/2018 | 16.88p | 16.88p | 16.25p | 16.88p | 115894 |
28/09/2018 | 16.88p | 16.88p | 16.25p | 16.88p | 6784 |
27/09/2018 | 16.88p | 16.88p | 16.25p | 16.88p | 3251 |
26/09/2018 | 17.00p | 17.00p | 16.20p | 16.88p | 63294 |
25/09/2018 | 17.25p | 17.49p | 16.22p | 17.00p | 508325 |
24/09/2018 | 19.00p | 19.00p | 17.25p | 17.25p | 110089 |
21/09/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 66485 |
20/09/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
19/09/2018 | 19.00p | 19.00p | 18.50p | 19.00p | 15876 |
18/09/2018 | 19.00p | 19.00p | 18.51p | 19.00p | 29671 |
17/09/2018 | 19.00p | 19.00p | 18.51p | 19.00p | 23543 |
14/09/2018 | 19.15p | 19.50p | 18.50p | 19.00p | 66986 |
13/09/2018 | 19.40p | 19.40p | 18.64p | 19.15p | 62694 |
12/09/2018 | 19.40p | 19.40p | 18.80p | 19.40p | 57273 |
11/09/2018 | 17.63p | 21.25p | 17.60p | 19.40p | 613252 |
10/09/2018 | 17.63p | 17.63p | 17.50p | 17.63p | 19466 |
07/09/2018 | 17.63p | 17.63p | 17.50p | 17.63p | 25300 |
06/09/2018 | 17.63p | 17.63p | 17.51p | 17.63p | 57309 |
05/09/2018 | 17.75p | 17.75p | 17.10p | 17.63p | 164674 |
04/09/2018 | 19.75p | 19.75p | 17.50p | 17.75p | 388881 |
03/09/2018 | 19.70p | 19.75p | 19.25p | 19.75p | 126127 |
31/08/2018 | 20.50p | 20.66p | 19.25p | 19.70p | 107186 |
30/08/2018 | 21.25p | 21.25p | 20.00p | 20.50p | 62350 |
29/08/2018 | 22.00p | 22.00p | 21.25p | 21.25p | 15081 |
28/08/2018 | 22.50p | 23.00p | 21.50p | 22.00p | 76644 |
24/08/2018 | 22.50p | 22.74p | 22.01p | 22.50p | 8349 |
23/08/2018 | 22.50p | 23.00p | 22.10p | 23.00p | 8858 |
22/08/2018 | 22.50p | 22.50p | 22.00p | 22.50p | 10062 |
21/08/2018 | 22.75p | 22.82p | 22.00p | 22.50p | 122722 |
20/08/2018 | 21.75p | 22.97p | 21.61p | 22.75p | 145000 |
17/08/2018 | 21.75p | 21.75p | 21.50p | 21.75p | 3299 |
16/08/2018 | 21.75p | 21.81p | 21.55p | 21.75p | 80395 |
15/08/2018 | 21.75p | 21.80p | 21.51p | 21.75p | 159708 |
14/08/2018 | 21.75p | 21.75p | 21.50p | 21.75p | 44224 |
13/08/2018 | 21.75p | 21.75p | 21.50p | 21.75p | 16000 |
10/08/2018 | 21.75p | 21.75p | 21.61p | 21.75p | 15000 |
09/08/2018 | 22.00p | 22.00p | 21.50p | 22.00p | 41150 |
08/08/2018 | 22.00p | 22.00p | 21.50p | 22.00p | 17667 |
07/08/2018 | 22.10p | 22.33p | 21.60p | 22.00p | 50955 |
06/08/2018 | 22.75p | 22.75p | 21.50p | 22.10p | 35000 |
03/08/2018 | 23.75p | 23.75p | 22.75p | 22.75p | 20189 |
02/08/2018 | 21.00p | 25.00p | 21.00p | 23.75p | 526163 |
01/08/2018 | 20.35p | 21.00p | 19.72p | 21.00p | 90149 |
31/07/2018 | 20.60p | 20.60p | 20.00p | 20.10p | 74750 |
30/07/2018 | 20.60p | 20.60p | 19.70p | 20.60p | 50082 |
27/07/2018 | 20.60p | 20.60p | 19.50p | 20.60p | 98304 |
26/07/2018 | 20.25p | 20.60p | 20.03p | 20.60p | 33553 |
25/07/2018 | 21.50p | 21.50p | 20.00p | 20.25p | 213093 |
24/07/2018 | 21.85p | 21.85p | 20.70p | 21.50p | 139524 |
23/07/2018 | 21.85p | 21.85p | 21.21p | 21.85p | 48802 |
20/07/2018 | 22.00p | 22.00p | 21.20p | 21.85p | 72823 |
19/07/2018 | 20.75p | 22.00p | 20.75p | 22.00p | 242247 |
18/07/2018 | 21.75p | 21.75p | 20.50p | 20.75p | 88121 |
17/07/2018 | 22.00p | 22.00p | 20.53p | 21.75p | 106076 |
16/07/2018 | 23.00p | 23.00p | 21.75p | 22.00p | 67680 |
13/07/2018 | 23.00p | 23.00p | 22.01p | 23.00p | 30808 |
12/07/2018 | 23.25p | 24.00p | 22.00p | 23.00p | 263575 |
11/07/2018 | 24.25p | 24.25p | 22.50p | 23.25p | 185850 |
10/07/2018 | 24.25p | 24.25p | 23.50p | 24.25p | 20070 |
09/07/2018 | 24.25p | 24.25p | 23.50p | 24.25p | 78814 |
06/07/2018 | 24.25p | 24.58p | 23.23p | 24.25p | 67000 |
05/07/2018 | 24.25p | 24.40p | 23.53p | 24.25p | 30500 |
04/07/2018 | 24.25p | 24.40p | 23.56p | 24.25p | 46341 |
03/07/2018 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
02/07/2018 | 24.85p | 29.75p | 23.35p | 24.25p | 496401 |
29/06/2018 | 24.60p | 24.60p | 24.20p | 24.60p | 35294 |
28/06/2018 | 24.60p | 25.00p | 24.20p | 24.60p | 22610 |
27/06/2018 | 24.60p | 24.60p | 24.00p | 24.60p | 25773 |
26/06/2018 | 25.00p | 25.00p | 24.10p | 24.60p | 41000 |
25/06/2018 | 25.00p | 25.00p | 24.50p | 25.00p | 160 |
22/06/2018 | 25.00p | 25.00p | 24.95p | 25.00p | 4200 |
21/06/2018 | 25.00p | 25.00p | 24.50p | 25.00p | 25000 |
20/06/2018 | 25.25p | 25.38p | 24.70p | 25.00p | 95627 |
19/06/2018 | 26.00p | 26.00p | 25.20p | 25.25p | 59342 |
18/06/2018 | 26.00p | 26.00p | 25.52p | 26.00p | 2750 |
15/06/2018 | 26.00p | 26.00p | 25.50p | 26.00p | 13743 |
14/06/2018 | 26.25p | 26.25p | 25.20p | 26.00p | 100514 |
13/06/2018 | 26.00p | 26.95p | 24.82p | 26.25p | 269705 |
12/06/2018 | 26.00p | 26.00p | 25.50p | 26.00p | 5907 |
11/06/2018 | 26.50p | 26.69p | 25.50p | 26.00p | 67067 |
08/06/2018 | 26.25p | 26.80p | 26.00p | 26.50p | 92169 |
07/06/2018 | 25.75p | 26.32p | 25.56p | 26.25p | 46354 |
06/06/2018 | 25.50p | 25.87p | 25.17p | 25.75p | 57628 |
05/06/2018 | 26.25p | 26.25p | 24.25p | 25.50p | 180503 |
04/06/2018 | 26.85p | 26.95p | 25.00p | 26.25p | 143274 |
01/06/2018 | 26.75p | 26.85p | 26.05p | 26.85p | 50261 |
31/05/2018 | 26.75p | 27.00p | 26.37p | 26.75p | 30327 |
30/05/2018 | 27.00p | 27.18p | 26.47p | 26.75p | 64244 |
29/05/2018 | 29.00p | 29.00p | 27.05p | 27.50p | 81940 |
25/05/2018 | 28.25p | 29.00p | 27.55p | 29.00p | 60918 |
24/05/2018 | 28.25p | 30.13p | 27.63p | 28.25p | 324527 |
23/05/2018 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
22/05/2018 | 27.50p | 28.33p | 27.00p | 28.25p | 103394 |
21/05/2018 | 29.75p | 30.79p | 27.00p | 27.50p | 282627 |
18/05/2018 | 30.00p | 31.69p | 29.00p | 29.75p | 413802 |
17/05/2018 | 28.75p | 32.00p | 28.73p | 30.00p | 1058795 |
16/05/2018 | 29.25p | 29.25p | 28.00p | 28.75p | 22565 |
15/05/2018 | 29.75p | 30.17p | 27.89p | 29.25p | 188100 |
14/05/2018 | 29.50p | 31.95p | 29.13p | 29.75p | 620476 |
11/05/2018 | 29.00p | 31.87p | 28.25p | 30.00p | 670747 |
10/05/2018 | 29.00p | 29.00p | 28.00p | 29.00p | 15716 |
09/05/2018 | 27.50p | 30.20p | 27.50p | 29.00p | 203171 |
08/05/2018 | 30.00p | 30.70p | 27.02p | 30.00p | 202820 |
04/05/2018 | 29.00p | 34.00p | 28.25p | 31.00p | 566374 |
03/05/2018 | 26.50p | 32.37p | 26.17p | 29.00p | 777114 |
02/05/2018 | 28.25p | 29.37p | 26.05p | 26.50p | 431079 |
01/05/2018 | 28.00p | 28.90p | 27.10p | 28.25p | 237094 |
30/04/2018 | 27.50p | 28.70p | 26.12p | 28.00p | 256116 |
27/04/2018 | 27.50p | 28.47p | 27.00p | 27.50p | 326892 |
26/04/2018 | 26.25p | 27.50p | 25.50p | 27.50p | 81898 |
25/04/2018 | 27.50p | 28.20p | 25.56p | 26.25p | 468662 |
24/04/2018 | 25.00p | 28.10p | 23.70p | 27.50p | 772325 |
23/04/2018 | 25.25p | 25.70p | 24.33p | 25.00p | 311303 |
20/04/2018 | 25.00p | 25.48p | 23.50p | 25.25p | 251953 |
19/04/2018 | 25.50p | 25.50p | 24.00p | 25.00p | 56452 |
18/04/2018 | 25.50p | 25.80p | 24.12p | 25.50p | 1250 |
17/04/2018 | 25.00p | 25.50p | 24.63p | 25.50p | 25690 |
16/04/2018 | 25.00p | 25.38p | 24.14p | 25.00p | 179370 |
13/04/2018 | 26.00p | 26.00p | 24.15p | 25.00p | 197282 |
12/04/2018 | 26.00p | 26.23p | 25.10p | 26.00p | 100276 |
11/04/2018 | 25.25p | 26.85p | 25.25p | 26.00p | 151467 |
10/04/2018 | 25.00p | 29.00p | 24.25p | 25.25p | 411665 |
09/04/2018 | 25.00p | 25.00p | 24.00p | 25.00p | 98391 |
06/04/2018 | 24.00p | 25.30p | 23.50p | 25.00p | 49880 |
05/04/2018 | 25.50p | 25.50p | 23.75p | 24.00p | 89732 |
04/04/2018 | 25.50p | 26.00p | 25.00p | 25.50p | 115232 |
03/04/2018 | 25.50p | 26.00p | 24.50p | 25.50p | 65059 |
29/03/2018 | 25.50p | 26.00p | 24.50p | 25.50p | 171792 |
28/03/2018 | 25.50p | 25.50p | 24.50p | 25.50p | 79409 |
27/03/2018 | 25.75p | 25.87p | 25.50p | 25.50p | 56082 |
26/03/2018 | 25.50p | 26.50p | 24.90p | 25.75p | 105740 |
23/03/2018 | 24.00p | 26.00p | 23.01p | 25.50p | 363812 |
22/03/2018 | 33.00p | 36.50p | 23.01p | 23.25p | 1585807 |
21/03/2018 | 25.75p | 32.50p | 25.50p | 32.00p | 505908 |
20/03/2018 | 26.25p | 26.25p | 25.62p | 25.75p | 96251 |
19/03/2018 | 26.50p | 26.88p | 26.00p | 26.25p | 102801 |
16/03/2018 | 27.25p | 27.25p | 24.63p | 26.50p | 337745 |
15/03/2018 | 27.25p | 27.25p | 26.52p | 27.25p | 72578 |
14/03/2018 | 26.10p | 27.35p | 25.53p | 27.25p | 331706 |
13/03/2018 | 27.25p | 30.50p | 26.10p | 26.10p | 1792137 |
12/03/2018 | 37.00p | 39.10p | 27.10p | 27.25p | 3733732 |
09/03/2018 | 22.60p | 36.00p | 22.53p | 35.00p | 5149571 |
08/03/2018 | 22.75p | 23.30p | 22.50p | 22.60p | 196915 |
07/03/2018 | 23.15p | 23.15p | 22.75p | 22.75p | 39060 |
06/03/2018 | 23.15p | 23.15p | 23.15p | 23.15p | 0 |
05/03/2018 | 24.35p | 24.35p | 22.80p | 23.15p | 55045 |
02/03/2018 | 24.35p | 24.35p | 23.70p | 24.35p | 11303 |
01/03/2018 | 24.35p | 24.35p | 23.70p | 24.35p | 18818 |
28/02/2018 | 24.35p | 24.35p | 23.70p | 24.35p | 27890 |
27/02/2018 | 24.35p | 24.35p | 23.50p | 24.35p | 54820 |
26/02/2018 | 24.10p | 24.45p | 23.50p | 24.35p | 293572 |
23/02/2018 | 24.10p | 24.10p | 23.70p | 24.10p | 29720 |
22/02/2018 | 24.10p | 24.10p | 23.70p | 24.10p | 6700 |
21/02/2018 | 24.10p | 24.10p | 23.30p | 24.10p | 42161 |
20/02/2018 | 24.10p | 24.10p | 24.10p | 24.10p | 0 |
19/02/2018 | 24.10p | 24.25p | 23.38p | 24.10p | 59252 |
16/02/2018 | 24.10p | 24.15p | 23.73p | 24.10p | 146121 |
15/02/2018 | 24.10p | 24.15p | 23.73p | 24.10p | 24177 |
14/02/2018 | 23.50p | 25.10p | 23.50p | 24.10p | 405797 |
13/02/2018 | 22.35p | 23.75p | 22.10p | 23.50p | 289617 |
12/02/2018 | 22.35p | 22.35p | 22.20p | 22.35p | 5800 |
09/02/2018 | 22.45p | 22.45p | 22.20p | 22.35p | 14762 |
08/02/2018 | 22.45p | 22.45p | 22.30p | 22.45p | 11894 |
07/02/2018 | 22.40p | 22.70p | 22.20p | 22.45p | 130997 |
06/02/2018 | 23.25p | 23.50p | 21.60p | 22.40p | 71113 |
05/02/2018 | 23.50p | 23.60p | 23.00p | 23.50p | 137395 |
02/02/2018 | 23.10p | 24.00p | 23.02p | 23.50p | 90481 |
01/02/2018 | 24.35p | 24.35p | 23.05p | 23.10p | 129611 |
31/01/2018 | 24.60p | 24.60p | 24.20p | 24.35p | 31869 |
30/01/2018 | 24.60p | 24.60p | 24.20p | 24.60p | 125981 |
29/01/2018 | 24.30p | 24.60p | 24.18p | 24.60p | 30950 |
26/01/2018 | 24.30p | 24.30p | 24.18p | 24.30p | 13943 |
25/01/2018 | 24.30p | 24.30p | 24.20p | 24.30p | 2775 |
24/01/2018 | 25.00p | 25.00p | 24.30p | 24.30p | 7500 |
23/01/2018 | 24.75p | 25.00p | 23.70p | 24.50p | 96061 |
22/01/2018 | 25.30p | 25.30p | 24.50p | 24.75p | 27294 |
19/01/2018 | 25.30p | 25.30p | 24.38p | 25.30p | 78452 |
18/01/2018 | 25.55p | 25.55p | 24.50p | 25.30p | 195418 |
17/01/2018 | 25.75p | 25.75p | 25.00p | 25.55p | 151504 |
16/01/2018 | 26.35p | 26.35p | 25.50p | 25.75p | 82177 |
15/01/2018 | 26.60p | 26.61p | 26.50p | 26.60p | 27155 |
*Close Price adjusted for both dividends and splits