Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2018 | 13.38p | 13.38p | 13.00p | 13.12p | 70687 |
09/11/2018 | 13.38p | 13.47p | 13.06p | 13.38p | 156804 |
08/11/2018 | 13.38p | 13.60p | 13.06p | 13.38p | 91086 |
07/11/2018 | 13.38p | 13.60p | 13.17p | 13.38p | 39655 |
06/11/2018 | 13.38p | 13.38p | 13.10p | 13.38p | 40560 |
05/11/2018 | 13.12p | 13.60p | 12.88p | 13.38p | 203605 |
02/11/2018 | 13.12p | 13.42p | 12.88p | 13.12p | 132269 |
01/11/2018 | 12.75p | 13.27p | 12.58p | 13.12p | 201517 |
31/10/2018 | 12.75p | 12.90p | 12.55p | 12.75p | 104825 |
30/10/2018 | 13.12p | 13.19p | 12.75p | 12.75p | 121015 |
29/10/2018 | 13.00p | 13.48p | 12.85p | 13.12p | 146284 |
26/10/2018 | 13.25p | 13.25p | 12.75p | 13.00p | 349963 |
25/10/2018 | 13.75p | 13.75p | 13.00p | 13.25p | 368601 |
24/10/2018 | 14.00p | 14.00p | 13.55p | 13.75p | 45000 |
23/10/2018 | 14.25p | 14.45p | 13.75p | 14.00p | 49397 |
22/10/2018 | 14.25p | 14.45p | 14.02p | 14.25p | 8768 |
19/10/2018 | 14.50p | 14.50p | 14.10p | 14.25p | 57224 |
18/10/2018 | 14.50p | 14.60p | 14.36p | 14.50p | 247603 |
17/10/2018 | 14.38p | 14.74p | 14.35p | 14.50p | 47994 |
16/10/2018 | 14.88p | 14.88p | 14.25p | 14.38p | 92522 |
15/10/2018 | 14.25p | 15.15p | 14.25p | 14.50p | 254996 |
12/10/2018 | 13.38p | 14.48p | 13.15p | 14.25p | 818798 |
11/10/2018 | 13.25p | 13.47p | 12.78p | 13.38p | 2093571 |
10/10/2018 | 14.88p | 14.88p | 13.75p | 13.88p | 298530 |
09/10/2018 | 15.00p | 15.15p | 14.50p | 14.88p | 310845 |
08/10/2018 | 15.88p | 15.88p | 14.56p | 15.00p | 226194 |
05/10/2018 | 15.88p | 15.95p | 15.50p | 15.88p | 87767 |
04/10/2018 | 15.88p | 15.88p | 15.50p | 15.88p | 186572 |
03/10/2018 | 16.00p | 16.00p | 15.27p | 15.88p | 373288 |
02/10/2018 | 16.50p | 16.50p | 16.00p | 16.13p | 160992 |
01/10/2018 | 16.50p | 16.90p | 15.58p | 16.50p | 780578 |
28/09/2018 | 16.50p | 16.65p | 16.35p | 16.50p | 272980 |
27/09/2018 | 16.50p | 16.73p | 16.33p | 16.50p | 162256 |
26/09/2018 | 16.37p | 16.75p | 16.30p | 16.50p | 434954 |
25/09/2018 | 16.75p | 16.75p | 16.15p | 16.25p | 202409 |
24/09/2018 | 17.13p | 17.13p | 16.50p | 16.75p | 225471 |
21/09/2018 | 17.13p | 17.20p | 16.75p | 17.13p | 266126 |
20/09/2018 | 17.13p | 17.20p | 16.75p | 17.13p | 128210 |
19/09/2018 | 17.25p | 17.60p | 16.75p | 16.88p | 408912 |
18/09/2018 | 16.75p | 17.50p | 16.75p | 17.25p | 261450 |
17/09/2018 | 17.25p | 17.68p | 16.50p | 16.50p | 883943 |
14/09/2018 | 16.00p | 16.99p | 16.00p | 16.25p | 746339 |
13/09/2018 | 15.38p | 16.45p | 15.28p | 16.00p | 678378 |
12/09/2018 | 15.38p | 15.72p | 15.00p | 15.38p | 52167 |
11/09/2018 | 15.38p | 15.69p | 15.20p | 15.38p | 193775 |
10/09/2018 | 15.63p | 15.73p | 15.00p | 15.38p | 202688 |
07/09/2018 | 15.63p | 15.63p | 15.28p | 15.63p | 147565 |
06/09/2018 | 15.63p | 15.63p | 15.26p | 15.63p | 266466 |
05/09/2018 | 15.50p | 15.63p | 15.35p | 15.63p | 126688 |
04/09/2018 | 15.50p | 15.65p | 15.25p | 15.50p | 255045 |
03/09/2018 | 15.63p | 15.65p | 15.30p | 15.50p | 257136 |
31/08/2018 | 15.50p | 15.69p | 15.38p | 15.63p | 130709 |
30/08/2018 | 15.63p | 15.67p | 15.03p | 15.50p | 753548 |
29/08/2018 | 16.37p | 16.37p | 15.26p | 15.55p | 1203654 |
28/08/2018 | 16.88p | 16.88p | 16.06p | 16.37p | 232825 |
24/08/2018 | 17.00p | 17.00p | 16.37p | 16.88p | 211752 |
23/08/2018 | 17.13p | 17.20p | 16.75p | 17.00p | 496702 |
22/08/2018 | 17.13p | 17.19p | 16.75p | 17.13p | 1186057 |
21/08/2018 | 16.88p | 17.25p | 16.60p | 17.13p | 357778 |
20/08/2018 | 16.50p | 16.98p | 15.83p | 16.88p | 722160 |
17/08/2018 | 16.37p | 16.61p | 16.25p | 16.50p | 238937 |
16/08/2018 | 16.63p | 16.70p | 16.25p | 16.37p | 394870 |
15/08/2018 | 17.00p | 17.02p | 16.50p | 16.63p | 333573 |
14/08/2018 | 17.00p | 17.25p | 16.75p | 17.00p | 385895 |
13/08/2018 | 17.25p | 17.40p | 16.75p | 17.00p | 229702 |
10/08/2018 | 16.37p | 17.45p | 16.25p | 17.25p | 630733 |
09/08/2018 | 16.75p | 16.75p | 16.25p | 16.37p | 385996 |
08/08/2018 | 16.88p | 16.88p | 16.50p | 16.75p | 376470 |
07/08/2018 | 16.88p | 17.50p | 16.75p | 16.88p | 410974 |
06/08/2018 | 16.25p | 17.15p | 16.20p | 16.88p | 435334 |
03/08/2018 | 17.25p | 17.25p | 15.61p | 16.00p | 1652402 |
02/08/2018 | 17.25p | 17.25p | 17.01p | 17.25p | 162811 |
01/08/2018 | 17.63p | 17.63p | 17.00p | 17.25p | 508788 |
31/07/2018 | 17.75p | 17.89p | 17.31p | 17.63p | 336136 |
30/07/2018 | 18.60p | 18.60p | 17.56p | 17.75p | 544341 |
27/07/2018 | 18.75p | 18.75p | 18.25p | 18.60p | 907616 |
26/07/2018 | 19.00p | 19.50p | 18.50p | 18.75p | 1021442 |
25/07/2018 | 17.75p | 17.87p | 17.50p | 17.75p | 43106 |
24/07/2018 | 17.87p | 18.09p | 17.64p | 17.75p | 163963 |
23/07/2018 | 18.38p | 18.60p | 17.60p | 17.87p | 418629 |
20/07/2018 | 18.25p | 18.31p | 18.11p | 18.25p | 234781 |
19/07/2018 | 18.63p | 18.75p | 18.00p | 18.25p | 336027 |
18/07/2018 | 18.13p | 19.30p | 18.00p | 18.63p | 1293068 |
17/07/2018 | 17.87p | 18.10p | 17.25p | 17.63p | 255630 |
16/07/2018 | 18.38p | 18.60p | 17.80p | 17.87p | 299594 |
13/07/2018 | 17.87p | 18.65p | 17.53p | 18.38p | 435376 |
12/07/2018 | 17.38p | 18.22p | 17.28p | 17.87p | 461692 |
11/07/2018 | 18.15p | 18.45p | 17.13p | 17.38p | 953976 |
10/07/2018 | 18.93p | 19.10p | 17.80p | 18.15p | 870364 |
09/07/2018 | 19.60p | 19.61p | 18.75p | 18.93p | 308061 |
06/07/2018 | 19.60p | 19.65p | 19.20p | 19.60p | 112807 |
05/07/2018 | 19.70p | 19.75p | 19.20p | 19.60p | 193874 |
04/07/2018 | 19.70p | 19.80p | 19.40p | 19.70p | 178197 |
03/07/2018 | 19.70p | 19.89p | 19.40p | 19.70p | 114710 |
02/07/2018 | 19.85p | 20.00p | 19.46p | 19.70p | 248378 |
29/06/2018 | 20.05p | 20.25p | 19.70p | 19.85p | 314930 |
28/06/2018 | 19.85p | 20.10p | 19.73p | 20.05p | 181594 |
27/06/2018 | 19.85p | 20.00p | 19.70p | 19.85p | 452664 |
26/06/2018 | 19.75p | 19.88p | 19.53p | 19.85p | 609347 |
25/06/2018 | 19.90p | 20.10p | 19.50p | 19.75p | 124354 |
22/06/2018 | 20.15p | 20.20p | 19.55p | 19.90p | 383882 |
21/06/2018 | 20.00p | 20.28p | 19.75p | 20.15p | 226887 |
20/06/2018 | 20.00p | 20.20p | 19.80p | 20.00p | 428516 |
19/06/2018 | 20.00p | 20.20p | 19.80p | 20.00p | 137074 |
18/06/2018 | 19.90p | 20.15p | 19.80p | 20.00p | 383879 |
15/06/2018 | 20.10p | 20.14p | 19.50p | 19.90p | 521735 |
14/06/2018 | 20.25p | 20.35p | 19.80p | 20.10p | 3983421 |
13/06/2018 | 20.90p | 20.90p | 19.84p | 20.25p | 3326962 |
12/06/2018 | 19.90p | 22.38p | 19.75p | 20.90p | 1763011 |
11/06/2018 | 19.75p | 20.92p | 19.50p | 20.00p | 2100615 |
08/06/2018 | 20.50p | 20.79p | 20.01p | 20.50p | 222947 |
07/06/2018 | 20.85p | 21.00p | 20.01p | 20.50p | 537070 |
06/06/2018 | 21.25p | 21.40p | 20.71p | 20.95p | 353416 |
05/06/2018 | 21.25p | 21.68p | 21.04p | 21.25p | 326000 |
04/06/2018 | 21.60p | 21.69p | 21.02p | 21.25p | 317145 |
01/06/2018 | 21.50p | 21.70p | 21.33p | 21.60p | 297711 |
31/05/2018 | 21.35p | 21.99p | 21.34p | 21.50p | 488115 |
30/05/2018 | 20.50p | 21.68p | 20.19p | 21.35p | 379937 |
29/05/2018 | 20.50p | 20.99p | 20.00p | 20.50p | 367119 |
25/05/2018 | 20.75p | 21.00p | 20.00p | 20.50p | 405083 |
24/05/2018 | 21.65p | 21.90p | 20.50p | 20.75p | 697181 |
23/05/2018 | 22.60p | 23.00p | 21.00p | 21.50p | 1192760 |
22/05/2018 | 22.75p | 24.10p | 22.50p | 22.60p | 1098220 |
21/05/2018 | 21.00p | 23.48p | 20.74p | 22.75p | 2148501 |
18/05/2018 | 20.75p | 21.38p | 20.52p | 21.00p | 768817 |
17/05/2018 | 19.85p | 21.00p | 19.39p | 20.75p | 761226 |
16/05/2018 | 21.20p | 21.20p | 19.70p | 19.85p | 813315 |
15/05/2018 | 21.10p | 21.30p | 20.50p | 21.20p | 1220695 |
14/05/2018 | 19.25p | 22.00p | 18.50p | 21.90p | 6449836 |
11/05/2018 | 16.88p | 17.00p | 16.25p | 16.88p | 839708 |
10/05/2018 | 17.50p | 17.50p | 16.76p | 16.88p | 548276 |
09/05/2018 | 17.75p | 17.80p | 17.25p | 17.38p | 365839 |
08/05/2018 | 18.00p | 18.38p | 17.61p | 17.75p | 430479 |
04/05/2018 | 18.00p | 18.38p | 17.65p | 18.00p | 83649 |
03/05/2018 | 18.25p | 18.40p | 17.76p | 18.00p | 170032 |
02/05/2018 | 18.38p | 18.45p | 18.03p | 18.25p | 204189 |
01/05/2018 | 18.75p | 18.86p | 18.10p | 18.38p | 209052 |
30/04/2018 | 18.88p | 19.17p | 18.50p | 18.75p | 198539 |
27/04/2018 | 18.88p | 19.25p | 18.72p | 18.88p | 150971 |
26/04/2018 | 18.88p | 19.10p | 18.71p | 18.88p | 50856 |
25/04/2018 | 19.50p | 19.50p | 18.71p | 18.88p | 84645 |
24/04/2018 | 19.50p | 19.54p | 19.00p | 19.50p | 292509 |
23/04/2018 | 19.50p | 19.70p | 19.16p | 19.50p | 260912 |
20/04/2018 | 19.90p | 19.90p | 18.50p | 19.50p | 523542 |
19/04/2018 | 19.75p | 20.40p | 19.50p | 19.90p | 383212 |
18/04/2018 | 18.75p | 19.90p | 18.75p | 19.75p | 248015 |
17/04/2018 | 18.75p | 18.83p | 18.50p | 18.75p | 127771 |
16/04/2018 | 18.25p | 19.00p | 18.25p | 18.75p | 362806 |
13/04/2018 | 18.75p | 19.00p | 18.05p | 18.25p | 488203 |
12/04/2018 | 17.25p | 18.95p | 17.17p | 18.75p | 1058165 |
11/04/2018 | 17.75p | 17.80p | 17.00p | 17.25p | 369925 |
10/04/2018 | 18.50p | 18.52p | 17.17p | 17.75p | 732172 |
09/04/2018 | 18.75p | 18.75p | 18.25p | 18.50p | 280482 |
06/04/2018 | 19.00p | 19.40p | 18.50p | 18.75p | 390638 |
05/04/2018 | 18.25p | 19.30p | 18.25p | 19.00p | 255956 |
04/04/2018 | 19.25p | 19.25p | 18.16p | 18.25p | 544934 |
03/04/2018 | 19.25p | 19.45p | 18.54p | 19.25p | 374638 |
29/03/2018 | 20.00p | 20.00p | 18.00p | 19.25p | 286113 |
28/03/2018 | 20.00p | 20.50p | 18.25p | 19.50p | 1518004 |
27/03/2018 | 21.75p | 21.88p | 20.63p | 21.00p | 630602 |
26/03/2018 | 21.50p | 21.98p | 20.73p | 21.75p | 515120 |
23/03/2018 | 22.20p | 22.25p | 21.00p | 21.50p | 1211151 |
22/03/2018 | 21.00p | 23.50p | 20.60p | 22.20p | 925495 |
21/03/2018 | 20.40p | 21.45p | 20.05p | 21.00p | 955526 |
20/03/2018 | 19.00p | 20.60p | 18.65p | 20.40p | 781438 |
19/03/2018 | 19.48p | 19.50p | 18.10p | 19.00p | 1095971 |
16/03/2018 | 18.90p | 20.00p | 18.88p | 19.55p | 1801984 |
15/03/2018 | 19.75p | 19.75p | 18.50p | 18.90p | 1298636 |
14/03/2018 | 20.15p | 20.20p | 19.50p | 19.75p | 319233 |
13/03/2018 | 21.75p | 21.81p | 19.60p | 20.15p | 898357 |
12/03/2018 | 22.25p | 22.95p | 21.10p | 21.75p | 1507432 |
09/03/2018 | 20.25p | 22.34p | 20.13p | 22.25p | 1209683 |
08/03/2018 | 19.63p | 20.60p | 19.40p | 20.25p | 1105028 |
07/03/2018 | 19.50p | 20.75p | 18.65p | 19.48p | 3239565 |
06/03/2018 | 17.13p | 18.25p | 16.30p | 17.63p | 883464 |
05/03/2018 | 15.88p | 17.25p | 15.69p | 17.13p | 328954 |
02/03/2018 | 14.13p | 16.56p | 14.10p | 15.88p | 1152256 |
01/03/2018 | 13.63p | 14.95p | 13.63p | 14.13p | 521549 |
28/02/2018 | 13.75p | 13.95p | 13.30p | 13.63p | 517791 |
27/02/2018 | 14.00p | 14.19p | 13.65p | 13.75p | 104412 |
26/02/2018 | 14.00p | 14.20p | 13.80p | 14.00p | 61803 |
23/02/2018 | 14.38p | 14.55p | 13.70p | 14.00p | 306646 |
22/02/2018 | 14.25p | 14.65p | 14.15p | 14.38p | 170831 |
21/02/2018 | 14.25p | 14.44p | 14.20p | 14.25p | 84411 |
20/02/2018 | 14.88p | 14.88p | 14.18p | 14.25p | 375902 |
19/02/2018 | 15.00p | 15.00p | 14.62p | 14.88p | 84710 |
16/02/2018 | 14.88p | 15.18p | 14.78p | 15.00p | 205596 |
15/02/2018 | 13.88p | 15.00p | 13.88p | 14.88p | 168621 |
14/02/2018 | 13.88p | 14.25p | 13.88p | 13.88p | 181994 |
13/02/2018 | 14.75p | 14.75p | 13.88p | 13.88p | 606896 |
12/02/2018 | 14.62p | 15.06p | 14.46p | 14.75p | 289108 |
09/02/2018 | 14.88p | 14.88p | 14.29p | 14.62p | 181732 |
08/02/2018 | 14.75p | 14.88p | 14.35p | 14.88p | 185218 |
07/02/2018 | 14.50p | 14.90p | 14.38p | 14.75p | 168692 |
06/02/2018 | 13.88p | 14.75p | 13.65p | 14.50p | 668520 |
05/02/2018 | 16.50p | 16.50p | 14.75p | 15.00p | 1247480 |
02/02/2018 | 16.37p | 16.75p | 16.27p | 16.50p | 203818 |
01/02/2018 | 16.37p | 16.75p | 16.10p | 16.37p | 158613 |
31/01/2018 | 16.37p | 16.75p | 16.05p | 16.37p | 362583 |
30/01/2018 | 16.75p | 16.77p | 16.10p | 16.37p | 203191 |
*Close Price adjusted for both dividends and splits