Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2018 | 15.00p | 15.40p | 14.20p | 14.75p | 89923 |
21/11/2018 | 14.75p | 15.00p | 14.50p | 15.00p | 63122 |
20/11/2018 | 14.75p | 15.00p | 14.55p | 14.75p | 31035 |
19/11/2018 | 15.50p | 15.50p | 14.50p | 14.75p | 121022 |
16/11/2018 | 15.50p | 16.00p | 15.20p | 15.50p | 44937 |
15/11/2018 | 15.50p | 15.50p | 15.20p | 15.50p | 32231 |
14/11/2018 | 15.25p | 15.80p | 15.05p | 15.50p | 53363 |
13/11/2018 | 15.75p | 15.80p | 15.00p | 15.25p | 78279 |
12/11/2018 | 16.00p | 16.13p | 15.50p | 15.75p | 74615 |
09/11/2018 | 16.00p | 16.44p | 15.60p | 16.00p | 19819 |
08/11/2018 | 16.25p | 17.00p | 15.60p | 17.00p | 142214 |
07/11/2018 | 17.25p | 17.25p | 16.00p | 16.25p | 109149 |
06/11/2018 | 18.00p | 18.40p | 16.50p | 17.25p | 145312 |
05/11/2018 | 17.25p | 18.95p | 16.57p | 18.00p | 363828 |
02/11/2018 | 13.75p | 18.00p | 13.60p | 17.25p | 556397 |
01/11/2018 | 13.25p | 13.99p | 13.00p | 13.75p | 114347 |
31/10/2018 | 13.25p | 13.30p | 13.00p | 13.25p | 58191 |
30/10/2018 | 13.50p | 13.50p | 13.00p | 13.25p | 37973 |
29/10/2018 | 13.50p | 13.50p | 13.00p | 13.50p | 12728 |
26/10/2018 | 12.25p | 13.60p | 12.18p | 13.50p | 198038 |
25/10/2018 | 12.50p | 12.75p | 12.15p | 12.25p | 43237 |
24/10/2018 | 12.50p | 13.00p | 12.15p | 12.50p | 120189 |
23/10/2018 | 13.00p | 13.00p | 12.04p | 12.50p | 181811 |
22/10/2018 | 13.25p | 13.48p | 13.00p | 13.00p | 63171 |
19/10/2018 | 13.50p | 13.50p | 13.00p | 13.25p | 63813 |
18/10/2018 | 14.00p | 14.00p | 13.10p | 13.50p | 156102 |
17/10/2018 | 14.00p | 14.05p | 13.50p | 14.00p | 40882 |
16/10/2018 | 14.25p | 14.25p | 13.50p | 14.00p | 105848 |
15/10/2018 | 14.25p | 14.40p | 13.00p | 14.25p | 142434 |
12/10/2018 | 14.25p | 14.32p | 13.50p | 14.25p | 79199 |
11/10/2018 | 14.25p | 14.40p | 13.50p | 14.25p | 74154 |
10/10/2018 | 14.50p | 14.65p | 14.20p | 14.50p | 24745 |
09/10/2018 | 14.50p | 14.70p | 14.18p | 14.50p | 50935 |
08/10/2018 | 14.50p | 14.70p | 14.00p | 14.50p | 112596 |
05/10/2018 | 14.50p | 14.90p | 14.00p | 14.00p | 71863 |
04/10/2018 | 15.50p | 15.50p | 14.50p | 15.00p | 258195 |
03/10/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 14933 |
02/10/2018 | 16.00p | 16.00p | 14.40p | 15.50p | 177346 |
01/10/2018 | 16.00p | 16.50p | 15.50p | 16.00p | 37380 |
28/09/2018 | 15.75p | 16.50p | 15.50p | 16.00p | 72290 |
27/09/2018 | 15.50p | 17.35p | 15.00p | 16.75p | 114295 |
26/09/2018 | 14.25p | 15.50p | 13.50p | 15.50p | 297232 |
25/09/2018 | 15.25p | 15.25p | 13.50p | 14.25p | 497020 |
24/09/2018 | 17.50p | 17.50p | 14.00p | 15.50p | 382308 |
21/09/2018 | 17.50p | 17.70p | 17.00p | 17.50p | 43297 |
20/09/2018 | 17.50p | 17.55p | 17.00p | 17.50p | 24209 |
19/09/2018 | 17.75p | 17.75p | 17.00p | 17.50p | 77187 |
18/09/2018 | 17.25p | 17.95p | 16.50p | 17.75p | 122744 |
17/09/2018 | 18.25p | 18.95p | 17.00p | 18.95p | 148138 |
14/09/2018 | 18.25p | 18.30p | 17.50p | 18.25p | 19154 |
13/09/2018 | 18.25p | 18.80p | 17.56p | 18.25p | 19899 |
12/09/2018 | 18.00p | 18.40p | 16.90p | 16.90p | 60435 |
11/09/2018 | 17.25p | 18.92p | 15.75p | 18.00p | 310371 |
10/09/2018 | 17.25p | 17.28p | 16.50p | 17.25p | 33642 |
07/09/2018 | 17.50p | 17.50p | 16.00p | 17.25p | 144351 |
06/09/2018 | 17.00p | 17.50p | 16.50p | 17.50p | 95610 |
05/09/2018 | 17.50p | 17.50p | 16.00p | 17.00p | 62256 |
04/09/2018 | 16.75p | 17.50p | 16.65p | 17.50p | 99200 |
03/09/2018 | 16.75p | 17.50p | 16.05p | 16.50p | 199667 |
31/08/2018 | 17.50p | 17.50p | 16.30p | 16.75p | 142253 |
30/08/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 18775 |
29/08/2018 | 18.25p | 18.25p | 16.00p | 18.00p | 311625 |
28/08/2018 | 18.25p | 18.25p | 17.50p | 18.25p | 30181 |
24/08/2018 | 17.50p | 19.00p | 16.50p | 19.00p | 197414 |
23/08/2018 | 17.50p | 18.00p | 17.13p | 17.50p | 39563 |
22/08/2018 | 18.00p | 18.25p | 17.14p | 17.50p | 239352 |
21/08/2018 | 18.25p | 18.44p | 17.50p | 18.00p | 45150 |
20/08/2018 | 18.50p | 18.68p | 18.00p | 18.25p | 64430 |
17/08/2018 | 18.75p | 19.00p | 18.15p | 18.50p | 159976 |
16/08/2018 | 20.00p | 20.00p | 18.01p | 18.50p | 169401 |
15/08/2018 | 19.75p | 20.80p | 19.00p | 20.00p | 82965 |
14/08/2018 | 19.75p | 19.95p | 19.50p | 19.75p | 33008 |
13/08/2018 | 19.50p | 20.50p | 19.50p | 19.75p | 97960 |
10/08/2018 | 19.25p | 20.00p | 18.13p | 19.50p | 76334 |
09/08/2018 | 19.50p | 19.70p | 17.63p | 19.25p | 214041 |
08/08/2018 | 19.25p | 19.50p | 18.26p | 19.50p | 304701 |
07/08/2018 | 19.50p | 19.67p | 19.00p | 19.50p | 61816 |
06/08/2018 | 19.75p | 20.00p | 19.15p | 19.50p | 158889 |
03/08/2018 | 20.50p | 20.50p | 19.50p | 19.75p | 56573 |
02/08/2018 | 19.75p | 20.95p | 19.75p | 20.50p | 46817 |
01/08/2018 | 19.50p | 21.00p | 19.50p | 19.75p | 119518 |
31/07/2018 | 19.50p | 20.00p | 19.50p | 19.50p | 18703 |
30/07/2018 | 19.50p | 20.00p | 19.30p | 19.50p | 134495 |
27/07/2018 | 20.00p | 20.40p | 19.40p | 19.50p | 47768 |
26/07/2018 | 20.00p | 20.50p | 19.55p | 20.00p | 65746 |
25/07/2018 | 20.00p | 20.50p | 19.75p | 20.00p | 6494 |
24/07/2018 | 19.50p | 20.60p | 19.50p | 20.00p | 88515 |
23/07/2018 | 21.00p | 21.40p | 19.20p | 19.50p | 237364 |
20/07/2018 | 21.25p | 21.25p | 19.50p | 21.00p | 30163 |
19/07/2018 | 21.25p | 21.26p | 20.50p | 21.25p | 61483 |
18/07/2018 | 21.50p | 21.57p | 20.50p | 21.25p | 19843 |
17/07/2018 | 22.00p | 22.00p | 21.00p | 21.50p | 78412 |
16/07/2018 | 22.00p | 22.50p | 21.10p | 22.00p | 55665 |
13/07/2018 | 22.50p | 22.50p | 21.35p | 22.00p | 37254 |
12/07/2018 | 21.50p | 22.50p | 21.00p | 22.50p | 67413 |
11/07/2018 | 21.50p | 21.80p | 21.00p | 21.50p | 62383 |
10/07/2018 | 22.50p | 22.50p | 20.48p | 21.50p | 65986 |
09/07/2018 | 23.25p | 23.70p | 22.00p | 22.50p | 50787 |
06/07/2018 | 22.25p | 23.90p | 21.78p | 23.25p | 90125 |
05/07/2018 | 21.50p | 23.00p | 21.00p | 22.25p | 152790 |
04/07/2018 | 21.00p | 21.90p | 20.40p | 21.00p | 31778 |
03/07/2018 | 21.00p | 21.50p | 20.00p | 21.00p | 211184 |
02/07/2018 | 22.00p | 22.30p | 20.20p | 21.00p | 131812 |
29/06/2018 | 21.50p | 22.16p | 20.00p | 22.00p | 198104 |
28/06/2018 | 22.00p | 22.90p | 20.51p | 21.50p | 198076 |
27/06/2018 | 19.75p | 27.99p | 19.50p | 22.00p | 1455166 |
26/06/2018 | 20.50p | 20.68p | 19.50p | 19.75p | 90298 |
25/06/2018 | 21.75p | 21.75p | 20.00p | 20.50p | 164926 |
22/06/2018 | 21.00p | 21.75p | 20.60p | 21.75p | 45322 |
21/06/2018 | 20.75p | 21.00p | 20.60p | 21.00p | 39333 |
20/06/2018 | 21.75p | 21.75p | 20.50p | 20.75p | 78642 |
19/06/2018 | 21.75p | 21.75p | 21.00p | 21.75p | 43368 |
18/06/2018 | 21.75p | 21.95p | 21.00p | 21.75p | 30987 |
15/06/2018 | 21.00p | 21.75p | 20.50p | 21.75p | 63372 |
14/06/2018 | 21.00p | 21.50p | 20.50p | 21.00p | 41373 |
13/06/2018 | 21.50p | 21.50p | 20.63p | 21.00p | 28344 |
12/06/2018 | 22.00p | 22.00p | 21.00p | 21.50p | 33038 |
11/06/2018 | 22.00p | 22.00p | 21.50p | 22.00p | 32423 |
08/06/2018 | 22.25p | 22.30p | 21.50p | 22.00p | 47709 |
07/06/2018 | 22.25p | 22.35p | 22.00p | 22.25p | 36298 |
06/06/2018 | 22.00p | 22.40p | 21.50p | 22.25p | 41219 |
05/06/2018 | 23.25p | 23.25p | 22.00p | 22.00p | 98828 |
04/06/2018 | 22.50p | 23.75p | 22.25p | 23.25p | 147387 |
01/06/2018 | 23.00p | 23.48p | 22.00p | 22.50p | 160299 |
31/05/2018 | 23.00p | 23.45p | 22.00p | 23.00p | 82452 |
30/05/2018 | 22.75p | 23.80p | 22.00p | 23.00p | 145841 |
29/05/2018 | 22.00p | 23.50p | 21.75p | 22.75p | 65645 |
25/05/2018 | 21.25p | 22.80p | 21.10p | 22.00p | 177248 |
24/05/2018 | 20.50p | 21.60p | 20.50p | 21.25p | 210873 |
23/05/2018 | 21.25p | 21.33p | 20.00p | 20.50p | 178894 |
22/05/2018 | 21.25p | 21.50p | 20.50p | 21.25p | 142788 |
21/05/2018 | 22.25p | 23.00p | 20.38p | 21.25p | 281369 |
18/05/2018 | 22.25p | 22.34p | 21.80p | 22.25p | 39749 |
17/05/2018 | 22.25p | 22.50p | 21.88p | 22.25p | 62845 |
16/05/2018 | 22.00p | 22.25p | 21.80p | 22.25p | 39194 |
15/05/2018 | 22.50p | 22.75p | 20.50p | 22.00p | 132350 |
14/05/2018 | 22.75p | 22.80p | 22.00p | 22.50p | 128113 |
11/05/2018 | 22.25p | 23.50p | 22.25p | 22.75p | 130778 |
10/05/2018 | 22.75p | 24.00p | 21.10p | 22.25p | 238212 |
09/05/2018 | 23.25p | 23.38p | 22.50p | 22.75p | 111553 |
08/05/2018 | 23.00p | 23.50p | 22.63p | 23.25p | 17933 |
04/05/2018 | 23.50p | 23.50p | 22.50p | 23.00p | 127939 |
03/05/2018 | 23.50p | 23.70p | 23.00p | 23.50p | 91311 |
02/05/2018 | 23.50p | 23.73p | 23.09p | 23.50p | 52359 |
01/05/2018 | 23.50p | 24.00p | 22.45p | 23.50p | 145204 |
30/04/2018 | 23.50p | 23.69p | 22.68p | 23.50p | 113549 |
27/04/2018 | 25.50p | 25.50p | 23.20p | 23.50p | 55688 |
26/04/2018 | 23.25p | 24.00p | 23.20p | 23.50p | 138022 |
25/04/2018 | 23.75p | 24.40p | 23.00p | 23.25p | 103772 |
24/04/2018 | 23.50p | 24.00p | 23.00p | 23.75p | 149657 |
23/04/2018 | 24.50p | 24.50p | 23.00p | 23.50p | 107048 |
20/04/2018 | 24.50p | 24.50p | 23.60p | 24.50p | 16651 |
19/04/2018 | 23.50p | 24.88p | 23.50p | 24.50p | 144388 |
18/04/2018 | 23.75p | 24.50p | 23.40p | 23.50p | 57919 |
17/04/2018 | 23.25p | 24.50p | 23.00p | 23.75p | 97857 |
16/04/2018 | 23.50p | 23.50p | 22.59p | 23.25p | 132344 |
13/04/2018 | 23.50p | 24.00p | 22.71p | 23.50p | 162323 |
12/04/2018 | 25.25p | 25.25p | 22.50p | 23.50p | 121593 |
11/04/2018 | 22.75p | 26.00p | 22.60p | 25.25p | 170834 |
10/04/2018 | 23.50p | 23.73p | 22.00p | 22.75p | 227860 |
09/04/2018 | 23.50p | 23.98p | 23.00p | 23.50p | 109466 |
06/04/2018 | 22.50p | 25.00p | 22.50p | 23.50p | 387940 |
05/04/2018 | 21.50p | 23.50p | 21.50p | 22.50p | 242245 |
04/04/2018 | 21.25p | 22.00p | 20.50p | 21.50p | 151679 |
03/04/2018 | 23.00p | 24.00p | 20.00p | 21.25p | 527913 |
29/03/2018 | 23.00p | 24.00p | 22.00p | 23.00p | 52717 |
28/03/2018 | 23.00p | 23.75p | 22.00p | 23.00p | 53687 |
27/03/2018 | 24.00p | 25.00p | 22.40p | 23.00p | 27545 |
26/03/2018 | 24.00p | 24.39p | 23.00p | 24.00p | 12013 |
23/03/2018 | 23.50p | 24.39p | 22.20p | 24.00p | 99728 |
22/03/2018 | 24.00p | 25.00p | 23.00p | 23.50p | 45404 |
21/03/2018 | 23.50p | 24.00p | 23.00p | 23.50p | 16472 |
20/03/2018 | 23.75p | 24.50p | 23.05p | 23.50p | 32257 |
19/03/2018 | 23.50p | 24.38p | 23.13p | 23.75p | 139626 |
16/03/2018 | 23.25p | 23.50p | 23.00p | 23.50p | 46176 |
15/03/2018 | 24.00p | 24.50p | 23.00p | 23.25p | 156119 |
14/03/2018 | 24.25p | 24.50p | 23.61p | 24.00p | 81159 |
13/03/2018 | 26.00p | 26.00p | 23.75p | 24.25p | 83795 |
12/03/2018 | 26.50p | 26.50p | 25.00p | 26.00p | 43409 |
09/03/2018 | 24.75p | 26.74p | 24.50p | 26.50p | 166180 |
08/03/2018 | 24.00p | 25.25p | 23.30p | 24.75p | 67063 |
07/03/2018 | 24.00p | 24.50p | 23.40p | 24.00p | 44977 |
06/03/2018 | 23.00p | 24.75p | 22.13p | 24.00p | 223045 |
05/03/2018 | 23.00p | 23.75p | 22.50p | 23.00p | 85419 |
02/03/2018 | 25.00p | 25.00p | 22.88p | 23.00p | 183947 |
01/03/2018 | 23.75p | 25.00p | 23.75p | 25.00p | 36630 |
28/02/2018 | 23.75p | 24.25p | 23.10p | 23.75p | 147043 |
27/02/2018 | 24.00p | 24.24p | 23.00p | 23.75p | 112594 |
26/02/2018 | 25.50p | 25.50p | 22.00p | 24.00p | 290486 |
23/02/2018 | 25.50p | 27.00p | 24.60p | 25.50p | 253407 |
22/02/2018 | 25.75p | 26.50p | 24.60p | 25.50p | 33156 |
21/02/2018 | 25.25p | 26.50p | 25.00p | 25.75p | 53799 |
20/02/2018 | 25.50p | 26.00p | 25.00p | 25.50p | 169197 |
19/02/2018 | 25.50p | 26.00p | 25.00p | 25.50p | 127030 |
16/02/2018 | 26.25p | 26.25p | 25.05p | 25.50p | 84962 |
15/02/2018 | 26.50p | 26.50p | 25.50p | 26.25p | 49225 |
14/02/2018 | 25.50p | 26.70p | 25.50p | 26.50p | 210874 |
13/02/2018 | 25.75p | 26.00p | 25.00p | 25.50p | 101686 |
12/02/2018 | 27.25p | 27.25p | 25.50p | 26.10p | 45684 |
09/02/2018 | 27.50p | 27.50p | 25.50p | 27.25p | 68757 |
*Close Price adjusted for both dividends and splits