Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2017 | 12.25p | 13.06p | 12.25p | 12.75p | 4197 |
27/03/2017 | 12.00p | 12.75p | 12.00p | 12.63p | 152090 |
24/03/2017 | 13.00p | 13.00p | 10.92p | 12.50p | 3685441 |
23/03/2017 | 13.50p | 13.50p | 13.00p | 13.25p | 59861 |
22/03/2017 | 15.50p | 15.87p | 13.03p | 13.50p | 240357 |
21/03/2017 | 15.70p | 15.75p | 15.75p | 15.75p | 0 |
20/03/2017 | 15.70p | 15.75p | 15.50p | 15.75p | 175013 |
17/03/2017 | 15.70p | 15.75p | 15.70p | 15.75p | 193 |
16/03/2017 | 15.77p | 15.77p | 15.00p | 15.75p | 196782 |
15/03/2017 | 16.00p | 16.00p | 15.63p | 15.75p | 53935 |
14/03/2017 | 15.81p | 16.25p | 15.53p | 15.75p | 20204 |
13/03/2017 | 16.00p | 16.30p | 15.63p | 15.75p | 54171 |
10/03/2017 | 15.63p | 16.25p | 16.25p | 16.25p | 0 |
09/03/2017 | 15.63p | 16.25p | 15.63p | 16.25p | 19100 |
08/03/2017 | 15.81p | 16.13p | 15.53p | 16.13p | 1763 |
07/03/2017 | 16.00p | 16.25p | 15.90p | 16.25p | 18452 |
06/03/2017 | 15.50p | 16.25p | 15.50p | 16.25p | 9668 |
03/03/2017 | 15.50p | 16.25p | 15.50p | 16.25p | 15666 |
02/03/2017 | 15.50p | 16.25p | 15.50p | 16.25p | 25514 |
01/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 5000 |
28/02/2017 | 15.50p | 16.50p | 16.50p | 16.50p | 0 |
27/02/2017 | 15.50p | 16.50p | 15.50p | 16.50p | 41 |
24/02/2017 | 15.70p | 16.50p | 16.50p | 16.50p | 0 |
23/02/2017 | 15.70p | 16.50p | 15.70p | 16.50p | 35000 |
22/02/2017 | 15.25p | 16.25p | 15.03p | 16.25p | 7772 |
21/02/2017 | 16.00p | 16.00p | 15.25p | 15.50p | 266402 |
20/02/2017 | 16.33p | 16.75p | 16.33p | 16.75p | 190 |
17/02/2017 | 16.00p | 16.75p | 16.75p | 16.75p | 0 |
16/02/2017 | 16.00p | 16.75p | 16.00p | 16.75p | 200 |
15/02/2017 | 16.25p | 16.63p | 16.25p | 16.63p | 17038 |
14/02/2017 | 16.88p | 16.88p | 16.75p | 16.75p | 28501 |
13/02/2017 | 16.03p | 16.75p | 16.03p | 16.75p | 100 |
10/02/2017 | 16.03p | 16.75p | 16.00p | 16.75p | 26573 |
09/02/2017 | 16.70p | 16.70p | 15.78p | 16.25p | 30260 |
08/02/2017 | 16.25p | 16.75p | 15.50p | 16.75p | 94312 |
07/02/2017 | 16.31p | 16.75p | 16.31p | 16.75p | 6784 |
06/02/2017 | 16.50p | 16.99p | 16.00p | 16.75p | 141559 |
03/02/2017 | 16.50p | 17.00p | 16.50p | 17.00p | 27940 |
02/02/2017 | 17.25p | 17.00p | 16.75p | 17.00p | 0 |
01/02/2017 | 17.25p | 17.25p | 16.75p | 16.75p | 1113 |
31/01/2017 | 17.00p | 17.25p | 16.75p | 16.75p | 988196 |
30/01/2017 | 16.50p | 17.00p | 16.50p | 17.00p | 16360 |
27/01/2017 | 17.27p | 17.27p | 17.25p | 17.25p | 28884 |
26/01/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 30000 |
25/01/2017 | 17.25p | 17.25p | 16.55p | 17.25p | 2830 |
24/01/2017 | 17.00p | 17.25p | 16.83p | 17.25p | 46305 |
23/01/2017 | 16.50p | 17.25p | 15.25p | 17.25p | 50075 |
20/01/2017 | 16.55p | 17.25p | 16.55p | 17.25p | 133 |
19/01/2017 | 16.58p | 17.25p | 16.58p | 17.25p | 50000 |
18/01/2017 | 16.81p | 17.25p | 16.50p | 17.25p | 63637 |
17/01/2017 | 17.00p | 17.75p | 16.90p | 17.25p | 56199 |
16/01/2017 | 16.50p | 16.75p | 16.49p | 16.75p | 88800 |
13/01/2017 | 16.25p | 16.63p | 16.25p | 16.63p | 17867 |
12/01/2017 | 15.52p | 17.12p | 15.52p | 16.37p | 59031 |
11/01/2017 | 15.50p | 16.25p | 15.50p | 16.25p | 7650 |
10/01/2017 | 15.58p | 16.00p | 15.58p | 16.00p | 173684 |
09/01/2017 | 15.25p | 16.25p | 15.25p | 16.25p | 25200 |
06/01/2017 | 15.25p | 15.88p | 15.88p | 15.88p | 0 |
05/01/2017 | 15.25p | 16.00p | 15.25p | 15.88p | 42948 |
04/01/2017 | 15.58p | 15.88p | 15.56p | 15.88p | 24004 |
03/01/2017 | 15.25p | 16.00p | 15.25p | 16.00p | 6397 |
30/12/2016 | 15.94p | 15.94p | 15.58p | 15.88p | 25100 |
29/12/2016 | 15.00p | 15.38p | 15.00p | 15.25p | 148699 |
28/12/2016 | 15.50p | 15.50p | 15.25p | 15.25p | 12000 |
23/12/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
22/12/2016 | 16.00p | 16.00p | 15.00p | 16.00p | 108309 |
21/12/2016 | 15.75p | 17.00p | 15.38p | 15.38p | 323946 |
20/12/2016 | 17.55p | 17.55p | 16.88p | 16.88p | 100000 |
19/12/2016 | 16.00p | 16.88p | 15.96p | 16.88p | 434411 |
16/12/2016 | 15.88p | 16.63p | 15.88p | 16.63p | 5000 |
15/12/2016 | 16.37p | 16.63p | 16.63p | 16.63p | 0 |
14/12/2016 | 16.37p | 16.63p | 16.13p | 16.63p | 943672 |
13/12/2016 | 16.06p | 16.37p | 16.06p | 16.37p | 548 |
12/12/2016 | 15.75p | 16.40p | 15.75p | 16.37p | 122960 |
09/12/2016 | 16.25p | 16.88p | 16.88p | 16.88p | 0 |
08/12/2016 | 16.25p | 16.88p | 16.88p | 16.88p | 0 |
07/12/2016 | 16.25p | 16.88p | 16.00p | 16.88p | 548713 |
06/12/2016 | 16.25p | 16.40p | 16.00p | 16.37p | 689371 |
05/12/2016 | 15.75p | 16.50p | 15.75p | 16.50p | 32960 |
02/12/2016 | 15.50p | 15.88p | 15.50p | 15.88p | 89640 |
01/12/2016 | 16.00p | 15.88p | 15.75p | 15.75p | 0 |
30/11/2016 | 16.00p | 16.00p | 15.50p | 15.88p | 295853 |
29/11/2016 | 16.00p | 16.00p | 15.25p | 15.25p | 39137 |
28/11/2016 | 16.04p | 17.00p | 16.25p | 17.00p | 0 |
25/11/2016 | 16.04p | 16.25p | 16.04p | 16.25p | 2740 |
24/11/2016 | 16.00p | 17.00p | 17.00p | 17.00p | 0 |
23/11/2016 | 16.00p | 17.00p | 16.00p | 17.00p | 292 |
22/11/2016 | 16.04p | 16.25p | 16.04p | 16.25p | 1100 |
21/11/2016 | 16.00p | 16.35p | 16.00p | 16.00p | 115500 |
18/11/2016 | 16.43p | 16.50p | 16.25p | 16.50p | 30370 |
17/11/2016 | 16.25p | 16.50p | 16.00p | 16.25p | 53915 |
16/11/2016 | 16.50p | 16.88p | 16.50p | 16.88p | 20035 |
15/11/2016 | 16.50p | 17.00p | 17.00p | 17.00p | 0 |
14/11/2016 | 16.50p | 17.25p | 15.00p | 17.00p | 57000 |
11/11/2016 | 16.54p | 17.25p | 16.54p | 17.25p | 125056 |
10/11/2016 | 17.25p | 17.25p | 16.04p | 17.00p | 17032 |
09/11/2016 | 17.75p | 17.75p | 17.63p | 17.63p | 20563 |
08/11/2016 | 17.50p | 18.40p | 17.50p | 17.63p | 204073 |
07/11/2016 | 17.75p | 18.25p | 17.75p | 18.25p | 8625 |
04/11/2016 | 18.50p | 18.25p | 18.25p | 18.25p | 0 |
03/11/2016 | 18.50p | 18.50p | 18.25p | 18.25p | 1340 |
02/11/2016 | 18.75p | 19.82p | 18.30p | 18.50p | 301700 |
01/11/2016 | 18.00p | 18.13p | 17.65p | 18.13p | 31899 |
31/10/2016 | 18.00p | 18.00p | 17.87p | 17.87p | 38311 |
28/10/2016 | 18.20p | 18.38p | 18.20p | 18.38p | 59887 |
27/10/2016 | 18.00p | 18.38p | 18.00p | 18.38p | 200 |
26/10/2016 | 17.95p | 18.25p | 17.95p | 18.25p | 3000 |
25/10/2016 | 18.25p | 18.13p | 18.00p | 18.00p | 0 |
24/10/2016 | 18.25p | 18.38p | 18.00p | 18.13p | 19000 |
21/10/2016 | 18.25p | 18.52p | 18.20p | 18.38p | 89311 |
20/10/2016 | 18.68p | 19.00p | 18.25p | 18.63p | 250608 |
19/10/2016 | 18.56p | 18.95p | 18.20p | 18.38p | 2826 |
18/10/2016 | 18.50p | 18.95p | 18.50p | 18.63p | 25527 |
17/10/2016 | 18.76p | 18.75p | 18.50p | 18.50p | 0 |
14/10/2016 | 18.76p | 18.88p | 18.75p | 18.75p | 0 |
13/10/2016 | 18.76p | 18.88p | 18.76p | 18.88p | 88 |
12/10/2016 | 19.03p | 19.03p | 18.33p | 18.75p | 48153 |
11/10/2016 | 18.88p | 19.27p | 18.79p | 19.00p | 4050 |
10/10/2016 | 18.50p | 20.00p | 18.00p | 18.25p | 173002 |
07/10/2016 | 18.50p | 19.25p | 18.50p | 19.25p | 6126 |
06/10/2016 | 18.50p | 19.25p | 19.25p | 19.25p | 0 |
05/10/2016 | 18.50p | 19.25p | 18.50p | 19.25p | 3894 |
04/10/2016 | 18.83p | 19.25p | 18.83p | 19.25p | 25100 |
03/10/2016 | 18.54p | 19.35p | 18.54p | 19.25p | 66879 |
30/09/2016 | 18.50p | 19.00p | 18.63p | 19.00p | 0 |
29/09/2016 | 18.50p | 19.23p | 18.00p | 18.63p | 171684 |
28/09/2016 | 18.25p | 18.70p | 18.00p | 18.13p | 97956 |
27/09/2016 | 18.75p | 18.75p | 18.00p | 18.50p | 77524 |
26/09/2016 | 18.75p | 19.33p | 18.75p | 18.75p | 1635 |
23/09/2016 | 18.75p | 19.25p | 18.50p | 19.25p | 71700 |
22/09/2016 | 19.01p | 19.25p | 19.01p | 19.25p | 1514 |
21/09/2016 | 18.75p | 18.88p | 18.88p | 18.88p | 0 |
20/09/2016 | 18.75p | 18.88p | 18.75p | 18.88p | 25000 |
19/09/2016 | 19.44p | 19.44p | 19.25p | 19.25p | 51386 |
16/09/2016 | 19.30p | 19.30p | 18.48p | 19.13p | 3946 |
15/09/2016 | 18.75p | 19.00p | 18.25p | 18.50p | 39805 |
14/09/2016 | 19.00p | 19.25p | 19.00p | 19.25p | 15000 |
13/09/2016 | 19.70p | 19.75p | 19.00p | 19.37p | 152020 |
12/09/2016 | 19.00p | 19.00p | 18.83p | 19.00p | 32506 |
09/09/2016 | 19.25p | 19.25p | 18.50p | 19.00p | 70828 |
08/09/2016 | 19.25p | 19.50p | 19.00p | 19.13p | 71688 |
07/09/2016 | 20.00p | 20.00p | 19.00p | 19.00p | 71860 |
06/09/2016 | 20.00p | 20.00p | 19.63p | 19.75p | 37000 |
05/09/2016 | 19.77p | 19.77p | 19.62p | 19.75p | 2389 |
02/09/2016 | 20.00p | 20.00p | 19.75p | 19.75p | 18475 |
01/09/2016 | 18.50p | 19.63p | 18.50p | 19.63p | 6846 |
31/08/2016 | 19.80p | 19.75p | 19.75p | 19.75p | 0 |
30/08/2016 | 19.80p | 19.87p | 19.75p | 19.75p | 58300 |
26/08/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 10696 |
25/08/2016 | 19.53p | 19.75p | 19.75p | 19.75p | 0 |
24/08/2016 | 19.53p | 19.75p | 19.53p | 19.75p | 600 |
23/08/2016 | 20.40p | 20.25p | 20.13p | 20.25p | 0 |
22/08/2016 | 20.40p | 20.40p | 20.13p | 20.13p | 73982 |
19/08/2016 | 19.00p | 20.00p | 19.00p | 20.00p | 50000 |
18/08/2016 | 19.85p | 20.15p | 19.25p | 20.00p | 195721 |
17/08/2016 | 19.50p | 19.50p | 19.25p | 19.25p | 90823 |
16/08/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 2500 |
15/08/2016 | 19.50p | 19.50p | 19.25p | 19.25p | 10800 |
12/08/2016 | 19.25p | 19.50p | 18.50p | 19.25p | 117845 |
11/08/2016 | 19.25p | 19.75p | 19.00p | 19.75p | 21671 |
10/08/2016 | 19.00p | 19.44p | 18.20p | 18.50p | 136258 |
09/08/2016 | 19.50p | 19.75p | 18.50p | 19.75p | 111150 |
08/08/2016 | 19.50p | 20.38p | 19.25p | 20.38p | 25839 |
05/08/2016 | 19.75p | 20.63p | 19.00p | 20.63p | 187776 |
04/08/2016 | 19.88p | 20.38p | 19.88p | 20.38p | 323 |
03/08/2016 | 19.75p | 19.75p | 19.50p | 19.50p | 21332 |
02/08/2016 | 19.75p | 20.00p | 19.25p | 19.25p | 38626 |
01/08/2016 | 19.44p | 20.00p | 20.00p | 20.00p | 0 |
29/07/2016 | 19.44p | 20.00p | 19.44p | 20.00p | 1000 |
28/07/2016 | 19.44p | 19.75p | 19.44p | 19.75p | 7000 |
27/07/2016 | 19.25p | 20.00p | 19.25p | 20.00p | 4782 |
26/07/2016 | 19.00p | 19.75p | 19.00p | 19.75p | 70000 |
25/07/2016 | 18.75p | 19.56p | 18.75p | 19.25p | 167250 |
22/07/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 19814 |
21/07/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
20/07/2016 | 19.50p | 20.00p | 19.50p | 19.50p | 0 |
19/07/2016 | 19.50p | 20.00p | 19.03p | 20.00p | 100000 |
18/07/2016 | 20.50p | 20.50p | 19.53p | 20.00p | 51500 |
15/07/2016 | 19.61p | 20.00p | 19.53p | 20.00p | 40271 |
14/07/2016 | 20.00p | 20.13p | 20.13p | 20.13p | 0 |
13/07/2016 | 20.00p | 20.13p | 20.00p | 20.13p | 73276 |
12/07/2016 | 20.00p | 20.00p | 19.63p | 19.75p | 30027 |
11/07/2016 | 20.00p | 20.00p | 19.63p | 19.75p | 110178 |
08/07/2016 | 20.00p | 20.00p | 19.26p | 19.63p | 125 |
07/07/2016 | 19.25p | 19.75p | 19.25p | 19.50p | 71558 |
06/07/2016 | 20.00p | 20.00p | 19.01p | 19.50p | 13641 |
05/07/2016 | 19.00p | 19.50p | 19.37p | 19.50p | 0 |
04/07/2016 | 19.00p | 19.37p | 19.00p | 19.37p | 30000 |
01/07/2016 | 20.25p | 21.00p | 19.25p | 19.25p | 190000 |
30/06/2016 | 19.94p | 19.94p | 19.31p | 19.88p | 6000 |
29/06/2016 | 19.94p | 19.94p | 19.75p | 19.75p | 7447 |
28/06/2016 | 19.20p | 19.75p | 19.20p | 19.75p | 5500 |
27/06/2016 | 19.31p | 19.94p | 19.31p | 19.75p | 52500 |
24/06/2016 | 20.00p | 20.18p | 17.35p | 19.75p | 125916 |
23/06/2016 | 20.25p | 20.26p | 20.00p | 20.00p | 156074 |
22/06/2016 | 20.50p | 20.50p | 20.00p | 20.00p | 30652 |
21/06/2016 | 20.90p | 21.00p | 20.90p | 21.00p | 47846 |
20/06/2016 | 20.25p | 21.00p | 20.25p | 21.00p | 15426 |
17/06/2016 | 20.25p | 21.50p | 20.25p | 21.50p | 2000 |
16/06/2016 | 20.25p | 20.25p | 20.00p | 20.25p | 52618 |
*Close Price adjusted for both dividends and splits