Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/04/2017 | 17.88p | 18.13p | 17.63p | 17.88p | 278464 |
11/04/2017 | 17.63p | 18.25p | 17.63p | 18.01p | 142124 |
10/04/2017 | 17.88p | 18.19p | 17.63p | 18.01p | 230589 |
07/04/2017 | 17.63p | 18.18p | 17.43p | 18.01p | 333283 |
06/04/2017 | 17.63p | 17.93p | 17.63p | 17.63p | 202340 |
05/04/2017 | 17.63p | 18.01p | 17.30p | 18.01p | 202503 |
04/04/2017 | 17.63p | 17.63p | 17.38p | 17.38p | 407963 |
03/04/2017 | 18.38p | 18.65p | 17.38p | 17.63p | 435964 |
31/03/2017 | 18.13p | 18.18p | 17.76p | 17.76p | 90411 |
30/03/2017 | 18.38p | 18.38p | 17.82p | 18.13p | 253657 |
29/03/2017 | 17.63p | 18.13p | 17.38p | 18.01p | 406320 |
28/03/2017 | 17.63p | 18.38p | 16.76p | 18.38p | 192330 |
27/03/2017 | 18.38p | 18.38p | 16.54p | 16.89p | 891302 |
24/03/2017 | 17.38p | 17.57p | 16.89p | 17.14p | 166122 |
23/03/2017 | 17.63p | 17.86p | 17.38p | 17.76p | 128611 |
22/03/2017 | 17.38p | 18.08p | 17.36p | 18.01p | 238260 |
21/03/2017 | 17.63p | 17.98p | 17.32p | 17.76p | 141348 |
20/03/2017 | 17.14p | 17.48p | 17.14p | 17.26p | 457333 |
17/03/2017 | 17.14p | 17.38p | 16.89p | 17.38p | 54511 |
16/03/2017 | 16.89p | 17.14p | 16.69p | 16.76p | 145583 |
15/03/2017 | 16.89p | 17.38p | 16.70p | 17.38p | 221729 |
14/03/2017 | 16.89p | 17.38p | 16.89p | 17.38p | 65915 |
13/03/2017 | 17.88p | 17.88p | 16.89p | 17.01p | 274036 |
10/03/2017 | 16.89p | 17.19p | 16.89p | 17.14p | 873228 |
09/03/2017 | 16.89p | 17.38p | 16.89p | 17.14p | 358763 |
08/03/2017 | 16.89p | 17.26p | 16.69p | 16.76p | 448829 |
07/03/2017 | 17.38p | 17.88p | 16.89p | 17.14p | 398109 |
06/03/2017 | 17.88p | 17.88p | 17.38p | 17.63p | 297692 |
03/03/2017 | 17.63p | 17.91p | 17.63p | 17.76p | 237064 |
02/03/2017 | 17.88p | 17.88p | 17.63p | 17.88p | 269039 |
01/03/2017 | 17.88p | 18.63p | 17.38p | 17.88p | 582021 |
28/02/2017 | 18.13p | 18.33p | 17.43p | 17.51p | 599962 |
27/02/2017 | 17.88p | 18.11p | 17.68p | 17.76p | 218262 |
24/02/2017 | 17.88p | 18.25p | 17.63p | 18.25p | 711298 |
23/02/2017 | 17.88p | 18.18p | 17.56p | 18.13p | 209807 |
22/02/2017 | 17.88p | 18.18p | 17.63p | 18.01p | 402599 |
21/02/2017 | 17.63p | 17.88p | 17.63p | 17.88p | 270189 |
20/02/2017 | 17.88p | 18.03p | 17.40p | 17.76p | 408508 |
17/02/2017 | 17.14p | 17.38p | 17.14p | 17.26p | 300185 |
16/02/2017 | 16.89p | 17.14p | 16.64p | 16.89p | 1304572 |
15/02/2017 | 16.89p | 17.14p | 16.76p | 16.89p | 357675 |
14/02/2017 | 17.63p | 17.63p | 16.52p | 16.64p | 1946665 |
13/02/2017 | 17.63p | 17.71p | 17.51p | 17.63p | 138174 |
10/02/2017 | 17.63p | 17.71p | 17.44p | 17.63p | 57177 |
09/02/2017 | 17.88p | 17.98p | 17.63p | 17.63p | 218164 |
08/02/2017 | 18.13p | 18.28p | 17.68p | 17.88p | 274354 |
07/02/2017 | 18.38p | 18.38p | 17.86p | 18.13p | 284117 |
06/02/2017 | 17.88p | 17.96p | 17.67p | 17.88p | 155963 |
03/02/2017 | 17.38p | 18.38p | 17.38p | 18.01p | 46972 |
02/02/2017 | 18.13p | 18.38p | 17.31p | 17.63p | 3140464 |
01/02/2017 | 17.88p | 17.88p | 17.45p | 17.63p | 927699 |
31/01/2017 | 17.38p | 17.63p | 17.20p | 17.63p | 799853 |
30/01/2017 | 17.14p | 17.38p | 16.94p | 17.26p | 821330 |
27/01/2017 | 17.38p | 17.51p | 16.89p | 17.51p | 236728 |
26/01/2017 | 16.89p | 17.88p | 16.89p | 17.38p | 1146308 |
25/01/2017 | 17.88p | 17.88p | 17.14p | 17.51p | 159068 |
24/01/2017 | 17.63p | 18.03p | 17.38p | 17.63p | 192675 |
23/01/2017 | 18.38p | 18.78p | 16.94p | 17.63p | 582949 |
20/01/2017 | 19.37p | 19.37p | 18.38p | 18.38p | 159834 |
19/01/2017 | 19.37p | 19.37p | 18.38p | 18.63p | 524862 |
18/01/2017 | 19.87p | 20.24p | 17.02p | 18.63p | 1107603 |
17/01/2017 | 20.61p | 20.74p | 19.74p | 20.37p | 480532 |
16/01/2017 | 21.36p | 21.48p | 20.69p | 21.48p | 163088 |
13/01/2017 | 20.86p | 21.86p | 20.37p | 20.37p | 276327 |
12/01/2017 | 21.86p | 22.35p | 21.11p | 21.61p | 87473 |
11/01/2017 | 23.35p | 23.35p | 21.11p | 22.35p | 220400 |
10/01/2017 | 20.86p | 21.61p | 20.61p | 21.36p | 136824 |
09/01/2017 | 21.11p | 21.67p | 20.37p | 20.37p | 809574 |
06/01/2017 | 20.86p | 21.86p | 19.97p | 21.36p | 301902 |
05/01/2017 | 21.36p | 21.63p | 20.97p | 21.61p | 162131 |
04/01/2017 | 21.86p | 22.10p | 20.97p | 21.36p | 118584 |
03/01/2017 | 21.86p | 22.72p | 20.97p | 21.48p | 371722 |
30/12/2016 | 22.35p | 22.82p | 21.86p | 22.48p | 80211 |
29/12/2016 | 22.35p | 22.85p | 22.35p | 22.35p | 53559 |
28/12/2016 | 22.60p | 23.22p | 22.35p | 22.35p | 70059 |
23/12/2016 | 23.25p | 23.25p | 23.10p | 23.10p | 2013 |
22/12/2016 | 22.85p | 23.72p | 22.66p | 23.10p | 238892 |
21/12/2016 | 23.10p | 24.34p | 23.10p | 23.72p | 43802 |
20/12/2016 | 23.10p | 23.47p | 23.10p | 23.35p | 12253 |
19/12/2016 | 23.84p | 24.03p | 22.85p | 23.47p | 379800 |
16/12/2016 | 23.59p | 23.84p | 22.35p | 23.10p | 147990 |
15/12/2016 | 22.60p | 23.54p | 22.16p | 22.97p | 148434 |
14/12/2016 | 21.86p | 23.15p | 21.81p | 22.35p | 257125 |
13/12/2016 | 22.60p | 23.47p | 22.17p | 22.60p | 354496 |
12/12/2016 | 23.84p | 23.84p | 22.05p | 22.85p | 288509 |
09/12/2016 | 22.79p | 23.25p | 22.68p | 23.22p | 60086 |
08/12/2016 | 23.35p | 23.72p | 22.67p | 22.97p | 168075 |
07/12/2016 | 22.91p | 23.83p | 22.91p | 23.22p | 46504 |
06/12/2016 | 23.84p | 23.84p | 22.85p | 23.35p | 106083 |
05/12/2016 | 23.35p | 23.84p | 22.67p | 23.47p | 272923 |
02/12/2016 | 23.84p | 23.94p | 23.47p | 23.47p | 191509 |
01/12/2016 | 24.34p | 24.34p | 22.92p | 23.59p | 223062 |
30/11/2016 | 23.59p | 24.24p | 22.72p | 23.59p | 401438 |
29/11/2016 | 23.35p | 23.35p | 22.78p | 22.97p | 96700 |
28/11/2016 | 23.84p | 23.84p | 22.93p | 23.35p | 41700 |
25/11/2016 | 23.84p | 23.84p | 23.15p | 23.47p | 33405 |
24/11/2016 | 23.10p | 23.66p | 22.85p | 23.47p | 203759 |
23/11/2016 | 23.59p | 24.34p | 22.25p | 23.10p | 380948 |
22/11/2016 | 23.25p | 23.44p | 23.22p | 23.22p | 19075 |
21/11/2016 | 22.35p | 23.64p | 22.35p | 22.72p | 236473 |
18/11/2016 | 22.10p | 23.32p | 22.10p | 22.60p | 346021 |
17/11/2016 | 22.35p | 23.10p | 21.87p | 22.35p | 230191 |
16/11/2016 | 22.70p | 23.35p | 22.70p | 23.22p | 272833 |
15/11/2016 | 23.59p | 23.59p | 22.72p | 22.85p | 503634 |
14/11/2016 | 23.35p | 23.94p | 22.85p | 23.84p | 154975 |
11/11/2016 | 23.35p | 23.84p | 22.85p | 23.10p | 195823 |
10/11/2016 | 21.61p | 22.91p | 21.61p | 22.35p | 60725 |
09/11/2016 | 21.11p | 23.35p | 18.97p | 22.35p | 726351 |
08/11/2016 | 23.72p | 23.72p | 22.51p | 23.10p | 131476 |
07/11/2016 | 23.10p | 23.97p | 22.11p | 23.10p | 107196 |
04/11/2016 | 23.35p | 24.74p | 22.18p | 23.10p | 345211 |
03/11/2016 | 23.03p | 23.40p | 21.74p | 22.10p | 214849 |
02/11/2016 | 23.10p | 24.16p | 22.85p | 23.35p | 94192 |
01/11/2016 | 23.84p | 24.04p | 23.35p | 23.35p | 347658 |
31/10/2016 | 24.84p | 24.84p | 22.85p | 23.10p | 102249 |
28/10/2016 | 23.18p | 24.33p | 23.18p | 23.72p | 93002 |
27/10/2016 | 22.10p | 24.59p | 22.10p | 23.59p | 197781 |
26/10/2016 | 23.10p | 25.15p | 22.29p | 23.84p | 168751 |
25/10/2016 | 24.84p | 25.33p | 23.36p | 23.72p | 182404 |
24/10/2016 | 24.59p | 24.69p | 23.59p | 24.34p | 115743 |
21/10/2016 | 24.59p | 24.59p | 22.15p | 23.72p | 91255 |
20/10/2016 | 24.59p | 24.59p | 22.85p | 23.84p | 351815 |
19/10/2016 | 22.60p | 25.33p | 22.60p | 24.09p | 395041 |
18/10/2016 | 23.35p | 24.34p | 22.91p | 23.35p | 418432 |
17/10/2016 | 23.10p | 23.35p | 21.31p | 21.86p | 810008 |
14/10/2016 | 22.85p | 23.23p | 21.72p | 22.35p | 845015 |
13/10/2016 | 22.35p | 22.40p | 21.48p | 21.86p | 279528 |
12/10/2016 | 22.35p | 22.35p | 20.66p | 21.36p | 241768 |
11/10/2016 | 22.35p | 22.35p | 20.17p | 21.36p | 149250 |
10/10/2016 | 21.42p | 21.73p | 19.64p | 21.11p | 121010 |
07/10/2016 | 20.86p | 21.42p | 20.38p | 20.86p | 99321 |
06/10/2016 | 20.12p | 21.79p | 20.12p | 20.86p | 256340 |
05/10/2016 | 21.17p | 21.76p | 20.12p | 21.11p | 172797 |
04/10/2016 | 21.11p | 21.79p | 21.11p | 21.11p | 30940 |
03/10/2016 | 20.37p | 21.86p | 20.37p | 21.36p | 376687 |
30/09/2016 | 20.86p | 21.03p | 20.24p | 20.61p | 222889 |
29/09/2016 | 21.86p | 21.86p | 19.88p | 20.99p | 215794 |
28/09/2016 | 20.12p | 21.66p | 19.88p | 21.11p | 156844 |
27/09/2016 | 22.35p | 22.35p | 20.12p | 20.37p | 195694 |
26/09/2016 | 20.61p | 21.14p | 19.89p | 20.61p | 142488 |
23/09/2016 | 19.12p | 21.36p | 18.88p | 20.86p | 215351 |
22/09/2016 | 19.87p | 21.86p | 19.37p | 20.49p | 214729 |
21/09/2016 | 20.86p | 21.95p | 20.55p | 21.36p | 531415 |
20/09/2016 | 22.10p | 22.10p | 21.17p | 21.61p | 125353 |
19/09/2016 | 20.86p | 22.10p | 20.37p | 21.73p | 445990 |
16/09/2016 | 20.61p | 21.11p | 19.62p | 19.62p | 263067 |
15/09/2016 | 21.36p | 21.73p | 19.12p | 20.12p | 621087 |
14/09/2016 | 20.86p | 21.98p | 20.74p | 21.86p | 120027 |
13/09/2016 | 21.07p | 21.07p | 20.55p | 20.86p | 11911 |
12/09/2016 | 21.86p | 21.86p | 19.87p | 19.87p | 65351 |
09/09/2016 | 20.61p | 21.01p | 18.88p | 20.12p | 358743 |
08/09/2016 | 21.36p | 22.29p | 19.87p | 20.37p | 514411 |
07/09/2016 | 22.10p | 23.41p | 21.46p | 22.10p | 106054 |
06/09/2016 | 21.61p | 22.91p | 21.36p | 21.36p | 122498 |
05/09/2016 | 22.35p | 23.16p | 21.86p | 21.86p | 317060 |
02/09/2016 | 21.86p | 24.03p | 21.46p | 22.60p | 141687 |
01/09/2016 | 22.60p | 23.84p | 22.60p | 23.59p | 403545 |
31/08/2016 | 22.60p | 23.84p | 22.35p | 22.35p | 362524 |
30/08/2016 | 22.60p | 24.84p | 22.60p | 23.47p | 273463 |
26/08/2016 | 23.59p | 23.90p | 22.23p | 22.60p | 197629 |
25/08/2016 | 24.84p | 24.84p | 22.29p | 22.85p | 407469 |
24/08/2016 | 23.84p | 24.39p | 23.12p | 23.59p | 455218 |
23/08/2016 | 23.10p | 25.15p | 23.10p | 23.84p | 415981 |
22/08/2016 | 22.60p | 24.96p | 20.86p | 22.35p | 996191 |
19/08/2016 | 19.37p | 22.85p | 18.75p | 22.35p | 1077264 |
18/08/2016 | 18.88p | 19.25p | 18.69p | 18.88p | 288231 |
17/08/2016 | 18.38p | 18.88p | 17.78p | 18.88p | 414347 |
16/08/2016 | 18.13p | 18.38p | 18.00p | 18.13p | 123568 |
15/08/2016 | 18.38p | 18.65p | 16.39p | 18.13p | 216167 |
12/08/2016 | 17.88p | 18.07p | 17.45p | 17.88p | 48092 |
11/08/2016 | 17.38p | 17.88p | 17.26p | 17.26p | 133135 |
10/08/2016 | 16.89p | 16.89p | 16.14p | 16.52p | 266222 |
09/08/2016 | 16.64p | 16.99p | 16.14p | 16.52p | 313573 |
08/08/2016 | 17.14p | 17.51p | 16.89p | 16.89p | 227345 |
05/08/2016 | 17.38p | 18.20p | 17.14p | 17.38p | 737317 |
04/08/2016 | 16.89p | 17.38p | 16.49p | 17.14p | 279522 |
03/08/2016 | 16.89p | 17.00p | 15.96p | 16.64p | 265602 |
02/08/2016 | 15.65p | 17.26p | 15.58p | 17.01p | 241661 |
01/08/2016 | 15.89p | 17.19p | 15.89p | 16.89p | 61251 |
29/07/2016 | 16.14p | 17.14p | 15.40p | 16.39p | 569853 |
28/07/2016 | 17.38p | 17.57p | 15.89p | 15.89p | 156617 |
27/07/2016 | 17.94p | 17.94p | 16.64p | 17.38p | 84016 |
26/07/2016 | 17.38p | 18.38p | 16.90p | 17.38p | 343779 |
25/07/2016 | 17.88p | 18.13p | 17.38p | 17.76p | 49960 |
22/07/2016 | 16.64p | 18.01p | 16.64p | 17.51p | 200193 |
21/07/2016 | 17.94p | 18.01p | 17.34p | 17.38p | 25814 |
20/07/2016 | 17.34p | 18.38p | 17.26p | 17.63p | 79494 |
19/07/2016 | 17.38p | 17.88p | 17.07p | 17.51p | 121436 |
18/07/2016 | 15.89p | 17.14p | 15.89p | 16.89p | 113206 |
15/07/2016 | 17.88p | 18.58p | 16.39p | 16.64p | 198310 |
14/07/2016 | 18.38p | 18.38p | 16.64p | 17.14p | 397724 |
13/07/2016 | 16.64p | 17.70p | 15.40p | 17.51p | 282715 |
12/07/2016 | 16.89p | 17.29p | 15.45p | 17.14p | 228280 |
11/07/2016 | 15.66p | 16.89p | 15.39p | 15.89p | 87801 |
08/07/2016 | 14.40p | 16.33p | 14.40p | 15.65p | 61838 |
07/07/2016 | 15.89p | 16.19p | 15.89p | 15.89p | 21638 |
06/07/2016 | 15.89p | 16.64p | 15.50p | 16.02p | 168691 |
05/07/2016 | 15.99p | 16.59p | 15.99p | 16.39p | 116571 |
04/07/2016 | 15.89p | 16.59p | 15.46p | 15.89p | 161033 |
01/07/2016 | 14.90p | 16.39p | 14.34p | 15.77p | 507585 |
*Close Price adjusted for both dividends and splits