Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
12/01/2018 | 27.10p | 27.10p | 26.10p | 26.60p | 124780 |
11/01/2018 | 27.00p | 27.19p | 26.70p | 27.10p | 31096 |
10/01/2018 | 26.00p | 27.80p | 25.80p | 27.00p | 1112378 |
09/01/2018 | 24.50p | 26.30p | 24.50p | 26.00p | 759041 |
08/01/2018 | 24.50p | 24.50p | 24.00p | 24.50p | 35000 |
05/01/2018 | 24.50p | 24.50p | 23.50p | 24.50p | 49281 |
04/01/2018 | 24.50p | 24.50p | 23.50p | 24.50p | 152088 |
03/01/2018 | 24.50p | 24.50p | 22.50p | 24.50p | 49658 |
02/01/2018 | 24.50p | 24.50p | 23.00p | 24.50p | 32550 |
29/12/2017 | 24.63p | 24.63p | 24.63p | 24.63p | 0 |
28/12/2017 | 24.63p | 24.63p | 24.06p | 24.63p | 23294 |
27/12/2017 | 24.63p | 24.75p | 24.00p | 24.63p | 25871 |
22/12/2017 | 24.63p | 24.63p | 24.00p | 24.63p | 19181 |
21/12/2017 | 24.25p | 24.63p | 23.75p | 24.63p | 45378 |
20/12/2017 | 25.50p | 25.50p | 23.50p | 24.25p | 222295 |
19/12/2017 | 25.62p | 25.62p | 25.00p | 25.50p | 119745 |
18/12/2017 | 25.87p | 25.87p | 25.50p | 25.62p | 76003 |
15/12/2017 | 25.62p | 25.95p | 25.50p | 25.87p | 167581 |
14/12/2017 | 26.37p | 26.37p | 25.38p | 25.62p | 114571 |
13/12/2017 | 26.75p | 26.75p | 26.50p | 26.75p | 52310 |
12/12/2017 | 26.50p | 26.85p | 26.15p | 26.75p | 126814 |
11/12/2017 | 27.63p | 27.63p | 26.25p | 26.50p | 72994 |
08/12/2017 | 27.63p | 27.63p | 27.50p | 27.63p | 24800 |
07/12/2017 | 27.88p | 28.00p | 27.63p | 27.63p | 53564 |
06/12/2017 | 29.12p | 29.12p | 27.60p | 27.88p | 1014828 |
05/12/2017 | 29.88p | 29.88p | 29.12p | 29.12p | 17304 |
04/12/2017 | 30.00p | 30.00p | 29.50p | 29.88p | 78426 |
01/12/2017 | 29.12p | 30.10p | 29.12p | 30.00p | 95308 |
30/11/2017 | 29.62p | 29.62p | 29.00p | 29.12p | 42349 |
29/11/2017 | 30.13p | 30.13p | 29.55p | 29.62p | 68860 |
28/11/2017 | 32.00p | 32.00p | 30.00p | 30.13p | 108181 |
27/11/2017 | 32.00p | 32.00p | 31.25p | 32.00p | 34831 |
24/11/2017 | 32.00p | 32.00p | 31.25p | 32.00p | 52295 |
23/11/2017 | 31.63p | 32.00p | 30.50p | 32.00p | 426500 |
22/11/2017 | 32.25p | 32.25p | 30.50p | 31.63p | 55186 |
21/11/2017 | 34.00p | 34.00p | 31.50p | 32.25p | 68609 |
20/11/2017 | 36.50p | 36.50p | 33.00p | 34.00p | 515868 |
17/11/2017 | 43.00p | 43.65p | 42.00p | 43.00p | 42002 |
16/11/2017 | 43.00p | 43.90p | 42.20p | 43.00p | 12545 |
15/11/2017 | 42.75p | 43.75p | 42.00p | 43.00p | 81336 |
14/11/2017 | 43.00p | 43.50p | 42.40p | 42.75p | 33723 |
13/11/2017 | 42.25p | 43.50p | 41.95p | 43.00p | 129522 |
10/11/2017 | 42.25p | 44.64p | 41.85p | 42.25p | 63428 |
09/11/2017 | 42.25p | 42.90p | 41.57p | 42.25p | 121578 |
08/11/2017 | 42.25p | 43.00p | 41.78p | 42.25p | 146927 |
07/11/2017 | 43.00p | 43.00p | 40.00p | 42.25p | 329948 |
06/11/2017 | 43.00p | 43.35p | 42.10p | 43.00p | 34351 |
03/11/2017 | 43.00p | 43.40p | 41.50p | 43.00p | 442149 |
02/11/2017 | 42.50p | 44.00p | 42.25p | 42.25p | 96370 |
01/11/2017 | 43.75p | 43.75p | 41.75p | 42.50p | 445771 |
31/10/2017 | 44.50p | 44.82p | 42.56p | 43.75p | 204281 |
30/10/2017 | 44.50p | 45.30p | 43.92p | 44.50p | 23698 |
27/10/2017 | 44.50p | 45.00p | 42.58p | 44.50p | 122224 |
26/10/2017 | 45.00p | 45.20p | 42.50p | 44.50p | 215888 |
25/10/2017 | 43.00p | 47.30p | 43.00p | 45.00p | 146075 |
24/10/2017 | 43.25p | 43.95p | 42.50p | 43.00p | 79196 |
23/10/2017 | 43.75p | 44.75p | 41.25p | 43.00p | 438497 |
20/10/2017 | 53.00p | 53.90p | 43.72p | 43.75p | 945842 |
19/10/2017 | 43.75p | 53.80p | 43.75p | 45.00p | 867847 |
18/10/2017 | 41.00p | 45.93p | 40.00p | 43.75p | 503477 |
17/10/2017 | 38.75p | 42.40p | 38.50p | 40.50p | 427425 |
16/10/2017 | 40.00p | 43.40p | 37.50p | 38.75p | 627616 |
13/10/2017 | 35.00p | 41.00p | 35.00p | 40.00p | 608110 |
12/10/2017 | 33.75p | 35.50p | 33.75p | 35.00p | 567350 |
11/10/2017 | 34.25p | 34.75p | 31.00p | 33.75p | 157877 |
10/10/2017 | 35.50p | 35.50p | 34.25p | 34.75p | 113395 |
09/10/2017 | 32.50p | 36.50p | 33.00p | 35.50p | 276753 |
06/10/2017 | 33.00p | 33.00p | 33.00p | 33.00p | 18626 |
05/10/2017 | 33.00p | 34.00p | 33.00p | 33.00p | 125816 |
04/10/2017 | 33.50p | 33.50p | 33.00p | 33.00p | 57280 |
03/10/2017 | 33.00p | 33.00p | 32.75p | 33.00p | 98195 |
02/10/2017 | 33.50p | 33.50p | 32.25p | 32.75p | 363478 |
29/09/2017 | 29.00p | 33.50p | 29.00p | 33.50p | 182955 |
28/09/2017 | 28.50p | 29.00p | 28.50p | 29.00p | 65590 |
27/09/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 24051 |
26/09/2017 | 29.00p | 29.00p | 28.50p | 28.50p | 10339 |
25/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 15505 |
22/09/2017 | 29.00p | 29.50p | 29.00p | 29.00p | 27000 |
21/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 10000 |
20/09/2017 | 27.75p | 29.00p | 27.75p | 29.00p | 20871 |
19/09/2017 | 27.50p | 27.75p | 27.50p | 27.75p | 26870 |
18/09/2017 | 30.50p | 30.50p | 27.50p | 27.50p | 162633 |
15/09/2017 | 31.00p | 31.00p | 30.50p | 30.50p | 4030 |
14/09/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
13/09/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 20000 |
12/09/2017 | 32.00p | 32.00p | 31.00p | 31.00p | 13641 |
11/09/2017 | 31.50p | 32.00p | 30.50p | 32.00p | 74088 |
08/09/2017 | 31.50p | 32.00p | 31.50p | 31.50p | 15748 |
07/09/2017 | 31.50p | 32.00p | 31.00p | 31.50p | 134757 |
06/09/2017 | 33.00p | 33.00p | 31.50p | 31.50p | 168399 |
05/09/2017 | 34.00p | 34.00p | 33.00p | 33.00p | 128640 |
04/09/2017 | 33.50p | 34.00p | 33.50p | 34.00p | 465089 |
01/09/2017 | 34.00p | 34.00p | 33.50p | 33.50p | 226302 |
31/08/2017 | 31.00p | 34.00p | 31.00p | 34.00p | 699 |
30/08/2017 | 31.50p | 31.50p | 31.00p | 31.00p | 187226 |
29/08/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 59770 |
25/08/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 14702 |
24/08/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 12058 |
23/08/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 44226 |
22/08/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 12722 |
21/08/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 202 |
18/08/2017 | 31.50p | 31.75p | 31.50p | 31.50p | 216260 |
17/08/2017 | 33.00p | 33.00p | 31.50p | 31.50p | 34367 |
16/08/2017 | 33.00p | 33.00p | 33.00p | 33.00p | 48500 |
15/08/2017 | 33.00p | 33.00p | 32.00p | 33.00p | 10179 |
14/08/2017 | 32.50p | 33.00p | 32.50p | 33.00p | 43080 |
11/08/2017 | 34.50p | 34.50p | 32.00p | 32.50p | 129581 |
10/08/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 47637 |
09/08/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 60647 |
08/08/2017 | 34.50p | 35.00p | 34.50p | 34.50p | 60103 |
07/08/2017 | 34.50p | 35.00p | 34.50p | 34.50p | 5000 |
04/08/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
03/08/2017 | 35.00p | 35.00p | 34.50p | 34.50p | 23463 |
02/08/2017 | 33.00p | 35.00p | 33.00p | 35.00p | 158428 |
01/08/2017 | 35.00p | 35.00p | 33.00p | 33.00p | 100327 |
31/07/2017 | 35.50p | 35.50p | 35.00p | 35.00p | 139307 |
28/07/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 166312 |
27/07/2017 | 35.00p | 35.50p | 34.75p | 35.50p | 261910 |
26/07/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 76741 |
25/07/2017 | 34.00p | 35.00p | 34.00p | 35.00p | 167608 |
24/07/2017 | 34.50p | 34.50p | 32.00p | 34.00p | 237699 |
21/07/2017 | 34.00p | 34.50p | 34.00p | 34.50p | 29015 |
20/07/2017 | 33.75p | 34.00p | 33.75p | 34.00p | 168120 |
19/07/2017 | 36.00p | 36.00p | 33.25p | 33.75p | 184370 |
18/07/2017 | 38.75p | 38.75p | 35.75p | 36.00p | 195811 |
17/07/2017 | 44.50p | 48.75p | 37.75p | 38.75p | 1085491 |
14/07/2017 | 32.50p | 45.50p | 32.50p | 44.25p | 804447 |
13/07/2017 | 32.00p | 32.50p | 32.00p | 32.50p | 200787 |
12/07/2017 | 32.00p | 32.50p | 32.00p | 32.00p | 2500 |
11/07/2017 | 33.75p | 33.75p | 32.00p | 32.00p | 47737 |
10/07/2017 | 33.75p | 33.75p | 33.75p | 33.75p | 24107 |
07/07/2017 | 33.50p | 33.75p | 33.50p | 33.75p | 25000 |
06/07/2017 | 34.25p | 34.25p | 33.50p | 33.50p | 37169 |
05/07/2017 | 36.25p | 36.25p | 34.25p | 34.25p | 59190 |
04/07/2017 | 37.00p | 37.00p | 36.25p | 36.25p | 172231 |
03/07/2017 | 35.00p | 37.00p | 35.00p | 37.00p | 146800 |
30/06/2017 | 32.75p | 36.00p | 32.75p | 35.50p | 339752 |
29/06/2017 | 32.75p | 32.75p | 32.75p | 32.75p | 88448 |
28/06/2017 | 32.00p | 33.00p | 31.00p | 32.75p | 92589 |
27/06/2017 | 32.00p | 32.00p | 31.00p | 31.00p | 3600 |
26/06/2017 | 32.50p | 32.50p | 32.00p | 32.00p | 5000 |
23/06/2017 | 32.75p | 35.00p | 32.50p | 32.50p | 17220 |
22/06/2017 | 32.75p | 32.75p | 32.75p | 32.75p | 0 |
21/06/2017 | 31.00p | 33.00p | 31.00p | 32.75p | 0 |
20/06/2017 | 33.00p | 33.00p | 29.25p | 31.00p | 0 |
19/06/2017 | 32.75p | 33.75p | 32.75p | 33.00p | 0 |
16/06/2017 | 31.75p | 33.58p | 31.50p | 32.75p | 112225 |
15/06/2017 | 30.75p | 32.20p | 30.75p | 31.75p | 184164 |
14/06/2017 | 31.25p | 33.00p | 30.75p | 30.75p | 89024 |
13/06/2017 | 30.50p | 34.00p | 30.25p | 31.25p | 349850 |
12/06/2017 | 32.75p | 32.75p | 30.00p | 30.50p | 422958 |
09/06/2017 | 36.00p | 36.00p | 32.00p | 32.75p | 299204 |
08/06/2017 | 37.00p | 37.00p | 35.75p | 36.25p | 41039 |
07/06/2017 | 35.00p | 38.12p | 34.50p | 37.00p | 370321 |
06/06/2017 | 39.50p | 39.50p | 34.40p | 35.00p | 393904 |
05/06/2017 | 43.25p | 48.75p | 39.00p | 39.50p | 949107 |
02/06/2017 | 39.00p | 46.08p | 38.90p | 43.00p | 1028007 |
01/06/2017 | 36.00p | 40.80p | 35.00p | 39.00p | 401571 |
31/05/2017 | 33.00p | 36.93p | 33.00p | 36.00p | 385147 |
30/05/2017 | 31.00p | 36.21p | 31.00p | 33.00p | 645821 |
26/05/2017 | 29.75p | 33.25p | 29.75p | 31.00p | 297300 |
25/05/2017 | 29.75p | 30.40p | 28.80p | 29.75p | 159490 |
24/05/2017 | 29.00p | 30.39p | 28.60p | 29.75p | 136460 |
23/05/2017 | 30.50p | 32.50p | 29.30p | 29.50p | 251163 |
22/05/2017 | 32.00p | 33.50p | 29.28p | 30.13p | 781330 |
19/05/2017 | 28.25p | 47.38p | 28.25p | 31.50p | 4095067 |
18/05/2017 | 27.25p | 27.38p | 27.18p | 27.25p | 13407 |
17/05/2017 | 27.25p | 27.40p | 27.16p | 27.25p | 97217 |
16/05/2017 | 28.00p | 32.50p | 27.10p | 27.25p | 1172002 |
15/05/2017 | 24.75p | 29.00p | 24.75p | 28.00p | 739310 |
12/05/2017 | 22.00p | 25.50p | 22.00p | 24.75p | 700137 |
11/05/2017 | 20.38p | 22.00p | 20.38p | 22.00p | 226903 |
10/05/2017 | 20.50p | 20.70p | 20.30p | 20.38p | 100344 |
09/05/2017 | 20.50p | 20.75p | 20.30p | 20.50p | 29220 |
08/05/2017 | 19.75p | 20.75p | 19.75p | 20.50p | 89312 |
05/05/2017 | 20.50p | 20.50p | 19.50p | 19.75p | 108390 |
04/05/2017 | 21.50p | 21.50p | 20.22p | 20.50p | 115702 |
03/05/2017 | 22.25p | 22.30p | 20.78p | 21.50p | 99244 |
02/05/2017 | 22.50p | 22.50p | 22.25p | 22.25p | 71918 |
28/04/2017 | 22.50p | 22.90p | 22.38p | 22.50p | 47375 |
27/04/2017 | 23.50p | 23.70p | 22.11p | 22.50p | 77763 |
26/04/2017 | 20.25p | 24.30p | 20.25p | 23.50p | 655016 |
25/04/2017 | 20.50p | 20.50p | 20.00p | 20.25p | 318575 |
24/04/2017 | 20.50p | 21.00p | 20.15p | 20.50p | 51476 |
21/04/2017 | 20.50p | 21.00p | 20.15p | 20.50p | 11937 |
20/04/2017 | 20.25p | 20.50p | 20.05p | 20.50p | 102988 |
19/04/2017 | 19.25p | 20.40p | 19.17p | 20.25p | 157949 |
18/04/2017 | 21.00p | 21.00p | 19.04p | 19.25p | 296149 |
13/04/2017 | 21.00p | 23.50p | 20.50p | 21.00p | 767392 |
12/04/2017 | 19.25p | 21.40p | 18.25p | 21.00p | 1074254 |
11/04/2017 | 18.25p | 19.75p | 17.95p | 19.75p | 774622 |
*Close Price adjusted for both dividends and splits