Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2018 | 19.80p | 20.00p | 18.72p | 19.10p | 209795 |
26/10/2018 | 19.10p | 19.21p | 18.75p | 19.21p | 1140589 |
25/10/2018 | 19.12p | 19.60p | 19.10p | 19.60p | 364966 |
24/10/2018 | 19.62p | 19.98p | 19.10p | 19.30p | 92153 |
23/10/2018 | 19.12p | 19.66p | 19.00p | 19.30p | 858080 |
22/10/2018 | 19.62p | 19.98p | 19.00p | 19.00p | 280774 |
19/10/2018 | 19.70p | 19.98p | 19.70p | 19.85p | 4286 |
18/10/2018 | 19.50p | 20.00p | 19.50p | 19.94p | 158493 |
17/10/2018 | 19.58p | 19.98p | 19.40p | 19.68p | 104893 |
16/10/2018 | 20.25p | 20.34p | 19.60p | 19.82p | 377405 |
15/10/2018 | 20.75p | 20.75p | 20.06p | 20.33p | 11896 |
12/10/2018 | 20.50p | 21.00p | 19.90p | 20.28p | 45539 |
11/10/2018 | 20.80p | 20.98p | 19.99p | 19.99p | 291262 |
10/10/2018 | 20.95p | 21.08p | 20.30p | 20.90p | 153641 |
09/10/2018 | 21.50p | 21.90p | 20.90p | 20.90p | 1421094 |
08/10/2018 | 21.50p | 22.00p | 21.50p | 21.60p | 69478 |
05/10/2018 | 21.55p | 22.20p | 21.00p | 21.68p | 265092 |
04/10/2018 | 21.50p | 21.70p | 21.40p | 21.55p | 401085 |
03/10/2018 | 20.55p | 22.05p | 20.55p | 21.73p | 1308125 |
02/10/2018 | 22.10p | 22.20p | 21.90p | 22.03p | 204072 |
01/10/2018 | 20.50p | 22.23p | 20.10p | 22.23p | 573531 |
28/09/2018 | 19.80p | 20.45p | 19.50p | 20.40p | 1995543 |
27/09/2018 | 19.52p | 20.10p | 19.40p | 20.00p | 477234 |
26/09/2018 | 20.50p | 20.50p | 19.50p | 19.50p | 124073 |
25/09/2018 | 19.80p | 20.40p | 19.30p | 19.93p | 424595 |
24/09/2018 | 20.00p | 20.00p | 19.21p | 20.00p | 23433 |
21/09/2018 | 19.18p | 19.86p | 19.18p | 19.30p | 35149 |
20/09/2018 | 19.52p | 19.80p | 19.00p | 19.17p | 770105 |
19/09/2018 | 18.96p | 19.16p | 18.74p | 18.97p | 225778 |
18/09/2018 | 19.20p | 19.84p | 19.00p | 19.20p | 925134 |
17/09/2018 | 18.88p | 19.98p | 18.68p | 19.59p | 1917786 |
14/09/2018 | 18.00p | 19.08p | 18.00p | 18.74p | 1833579 |
13/09/2018 | 20.00p | 20.04p | 18.40p | 19.00p | 1071083 |
12/09/2018 | 23.15p | 23.15p | 20.70p | 21.18p | 1508297 |
11/09/2018 | 24.00p | 24.40p | 22.01p | 22.20p | 235874 |
10/09/2018 | 24.25p | 24.37p | 23.00p | 24.05p | 107397 |
07/09/2018 | 24.45p | 25.55p | 24.25p | 24.25p | 111626 |
06/09/2018 | 25.20p | 25.45p | 24.80p | 24.90p | 204163 |
05/09/2018 | 26.05p | 26.40p | 25.20p | 26.00p | 976636 |
04/09/2018 | 26.05p | 26.25p | 25.90p | 26.00p | 751650 |
03/09/2018 | 26.95p | 27.00p | 26.00p | 26.57p | 70284 |
31/08/2018 | 26.80p | 26.95p | 25.75p | 26.95p | 51559 |
30/08/2018 | 26.05p | 27.00p | 26.00p | 27.00p | 876962 |
29/08/2018 | 24.00p | 26.15p | 23.80p | 26.15p | 504625 |
28/08/2018 | 25.70p | 25.70p | 24.80p | 24.90p | 281130 |
24/08/2018 | 25.00p | 26.35p | 24.89p | 25.60p | 317192 |
23/08/2018 | 25.80p | 25.80p | 24.43p | 24.43p | 112008 |
22/08/2018 | 24.55p | 24.95p | 24.20p | 24.20p | 222483 |
21/08/2018 | 25.05p | 25.05p | 24.01p | 24.90p | 406599 |
20/08/2018 | 26.70p | 26.70p | 24.65p | 24.65p | 296480 |
17/08/2018 | 26.20p | 26.55p | 25.05p | 25.05p | 113461 |
16/08/2018 | 26.70p | 26.75p | 25.60p | 25.80p | 181032 |
15/08/2018 | 26.80p | 27.35p | 26.00p | 26.60p | 91089 |
14/08/2018 | 28.40p | 28.40p | 26.80p | 26.88p | 59194 |
13/08/2018 | 26.85p | 28.45p | 26.85p | 26.85p | 187215 |
10/08/2018 | 26.95p | 28.25p | 26.80p | 26.85p | 152703 |
09/08/2018 | 27.00p | 27.95p | 26.76p | 27.05p | 328219 |
08/08/2018 | 27.85p | 28.33p | 25.66p | 26.45p | 513270 |
07/08/2018 | 28.00p | 29.00p | 27.05p | 27.75p | 363418 |
06/08/2018 | 28.40p | 29.25p | 28.15p | 28.15p | 1135307 |
03/08/2018 | 25.60p | 28.40p | 25.60p | 28.30p | 980533 |
02/08/2018 | 23.15p | 26.00p | 23.02p | 25.60p | 683035 |
01/08/2018 | 20.60p | 23.90p | 20.36p | 23.65p | 596700 |
31/07/2018 | 20.80p | 21.05p | 20.35p | 21.05p | 180214 |
30/07/2018 | 20.20p | 20.90p | 19.62p | 20.90p | 79695 |
27/07/2018 | 21.05p | 21.05p | 19.12p | 20.40p | 407133 |
26/07/2018 | 21.05p | 21.05p | 20.05p | 20.65p | 408838 |
25/07/2018 | 20.55p | 21.05p | 20.25p | 20.75p | 297252 |
24/07/2018 | 20.25p | 20.70p | 19.76p | 20.25p | 739274 |
23/07/2018 | 20.00p | 20.70p | 20.00p | 20.25p | 273624 |
20/07/2018 | 20.10p | 20.80p | 19.50p | 20.00p | 365326 |
19/07/2018 | 20.05p | 21.00p | 19.50p | 20.00p | 101949 |
18/07/2018 | 20.10p | 20.90p | 20.05p | 20.80p | 76656 |
17/07/2018 | 20.30p | 20.95p | 20.05p | 20.95p | 885524 |
16/07/2018 | 20.15p | 20.70p | 20.10p | 20.40p | 418737 |
13/07/2018 | 24.05p | 24.14p | 19.36p | 21.35p | 1448991 |
12/07/2018 | 25.35p | 26.02p | 24.05p | 24.25p | 511072 |
11/07/2018 | 25.90p | 27.37p | 25.35p | 25.85p | 247317 |
10/07/2018 | 27.35p | 27.35p | 25.30p | 27.10p | 570209 |
09/07/2018 | 26.00p | 27.50p | 25.00p | 27.50p | 749669 |
06/07/2018 | 24.67p | 24.77p | 22.59p | 23.80p | 229134 |
05/07/2018 | 23.68p | 24.76p | 23.44p | 24.20p | 556067 |
04/07/2018 | 23.97p | 23.97p | 23.30p | 23.88p | 39038 |
03/07/2018 | 23.76p | 24.36p | 23.68p | 23.76p | 38799 |
02/07/2018 | 24.17p | 24.88p | 24.13p | 24.72p | 143661 |
29/06/2018 | 24.84p | 24.88p | 24.13p | 24.82p | 294486 |
28/06/2018 | 24.17p | 24.84p | 23.94p | 24.17p | 204467 |
27/06/2018 | 24.13p | 24.17p | 24.13p | 24.13p | 48524 |
26/06/2018 | 23.34p | 24.22p | 23.30p | 24.13p | 530005 |
25/06/2018 | 23.34p | 24.80p | 22.51p | 24.05p | 446325 |
22/06/2018 | 23.72p | 23.72p | 22.93p | 23.22p | 103427 |
21/06/2018 | 23.43p | 23.57p | 23.05p | 23.05p | 526083 |
20/06/2018 | 23.72p | 24.34p | 22.68p | 23.51p | 563062 |
19/06/2018 | 22.63p | 24.48p | 22.63p | 23.68p | 235794 |
18/06/2018 | 23.34p | 24.09p | 23.09p | 23.09p | 227311 |
15/06/2018 | 23.26p | 23.88p | 22.47p | 23.22p | 7918342 |
14/06/2018 | 23.01p | 24.13p | 22.47p | 23.09p | 725057 |
13/06/2018 | 23.30p | 24.47p | 22.80p | 23.51p | 3679790 |
12/06/2018 | 24.42p | 25.76p | 22.63p | 23.63p | 1623331 |
11/06/2018 | 25.59p | 25.59p | 24.13p | 24.13p | 1073824 |
08/06/2018 | 24.97p | 26.01p | 24.63p | 25.38p | 1308990 |
07/06/2018 | 24.92p | 25.51p | 24.17p | 24.17p | 460953 |
06/06/2018 | 25.38p | 26.59p | 24.97p | 25.26p | 395751 |
05/06/2018 | 26.30p | 26.30p | 24.92p | 25.21p | 821665 |
04/06/2018 | 26.21p | 26.63p | 22.43p | 26.63p | 2464942 |
01/06/2018 | 26.63p | 28.38p | 25.60p | 25.80p | 1217071 |
31/05/2018 | 28.13p | 28.35p | 25.63p | 25.63p | 2162114 |
30/05/2018 | 28.13p | 28.46p | 28.13p | 28.13p | 1190196 |
29/05/2018 | 28.13p | 28.27p | 27.88p | 28.13p | 460646 |
25/05/2018 | 27.46p | 28.92p | 26.75p | 28.25p | 1766518 |
24/05/2018 | 26.63p | 27.46p | 26.21p | 27.13p | 3034944 |
23/05/2018 | 30.79p | 30.83p | 25.88p | 26.05p | 3802504 |
22/05/2018 | 34.12p | 35.37p | 30.79p | 30.79p | 3639498 |
21/05/2018 | 27.05p | 33.70p | 26.13p | 33.37p | 6629254 |
18/05/2018 | 22.09p | 27.05p | 21.85p | 26.63p | 3394876 |
17/05/2018 | 18.56p | 23.68p | 18.56p | 22.05p | 5593216 |
16/05/2018 | 16.64p | 18.19p | 16.15p | 17.73p | 1399147 |
15/05/2018 | 16.64p | 17.14p | 16.64p | 16.64p | 1074318 |
14/05/2018 | 15.69p | 16.64p | 14.56p | 16.14p | 1687489 |
11/05/2018 | 16.98p | 17.02p | 15.83p | 16.62p | 353459 |
10/05/2018 | 15.99p | 16.68p | 15.99p | 16.51p | 28481 |
09/05/2018 | 16.33p | 17.15p | 15.81p | 16.29p | 434329 |
08/05/2018 | 16.64p | 17.06p | 16.31p | 16.42p | 203345 |
04/05/2018 | 15.64p | 16.64p | 15.25p | 16.64p | 559918 |
03/05/2018 | 15.00p | 16.61p | 15.00p | 16.61p | 559869 |
02/05/2018 | 15.28p | 15.61p | 15.00p | 15.16p | 91752 |
01/05/2018 | 14.98p | 15.60p | 14.15p | 15.30p | 862647 |
30/04/2018 | 14.73p | 15.45p | 14.46p | 15.23p | 855969 |
27/04/2018 | 15.40p | 15.40p | 14.73p | 15.06p | 124381 |
26/04/2018 | 15.40p | 16.13p | 15.40p | 15.81p | 68477 |
25/04/2018 | 14.98p | 16.14p | 14.98p | 15.73p | 351716 |
24/04/2018 | 14.73p | 15.91p | 14.73p | 15.58p | 1313224 |
23/04/2018 | 15.06p | 15.80p | 15.06p | 15.08p | 236732 |
20/04/2018 | 15.15p | 15.30p | 14.73p | 15.06p | 379665 |
19/04/2018 | 15.18p | 15.77p | 15.16p | 15.56p | 224516 |
18/04/2018 | 15.74p | 16.17p | 14.75p | 16.04p | 170458 |
17/04/2018 | 16.39p | 16.51p | 15.89p | 16.23p | 454527 |
16/04/2018 | 15.79p | 16.32p | 15.43p | 15.91p | 559767 |
13/04/2018 | 15.15p | 15.93p | 15.15p | 15.84p | 1312282 |
12/04/2018 | 14.15p | 15.40p | 13.91p | 15.10p | 1038958 |
11/04/2018 | 13.86p | 14.15p | 12.73p | 14.15p | 1054296 |
10/04/2018 | 14.56p | 14.78p | 13.88p | 13.88p | 494128 |
09/04/2018 | 16.11p | 16.11p | 13.91p | 14.20p | 1153782 |
06/04/2018 | 16.64p | 17.18p | 16.19p | 16.31p | 964635 |
05/04/2018 | 14.96p | 17.48p | 14.25p | 16.08p | 2998130 |
04/04/2018 | 15.40p | 15.40p | 14.16p | 14.46p | 497669 |
03/04/2018 | 14.15p | 15.28p | 13.76p | 15.20p | 207196 |
29/03/2018 | 15.81p | 15.81p | 14.20p | 14.23p | 422909 |
28/03/2018 | 15.64p | 16.64p | 15.16p | 15.81p | 709219 |
27/03/2018 | 13.76p | 16.23p | 13.76p | 16.06p | 903261 |
26/03/2018 | 14.56p | 14.83p | 13.35p | 14.15p | 1323477 |
23/03/2018 | 14.13p | 14.78p | 13.33p | 14.56p | 2223482 |
22/03/2018 | 14.15p | 14.15p | 13.31p | 13.60p | 108812 |
21/03/2018 | 13.31p | 14.75p | 12.90p | 13.65p | 3156427 |
20/03/2018 | 11.85p | 13.11p | 10.82p | 13.07p | 1677784 |
19/03/2018 | 14.26p | 14.35p | 11.38p | 12.22p | 1634617 |
16/03/2018 | 15.11p | 15.28p | 13.71p | 14.25p | 1580173 |
15/03/2018 | 15.64p | 16.03p | 15.06p | 15.31p | 508544 |
14/03/2018 | 16.31p | 16.77p | 15.33p | 15.56p | 87213 |
13/03/2018 | 16.16p | 16.98p | 16.16p | 16.64p | 605002 |
12/03/2018 | 15.98p | 16.64p | 15.38p | 16.53p | 589070 |
09/03/2018 | 16.64p | 17.56p | 15.88p | 16.34p | 934540 |
08/03/2018 | 16.34p | 16.85p | 15.45p | 16.39p | 1424255 |
07/03/2018 | 15.48p | 16.64p | 15.48p | 15.98p | 521909 |
06/03/2018 | 15.48p | 16.41p | 15.40p | 15.81p | 919935 |
05/03/2018 | 16.68p | 18.47p | 15.56p | 15.59p | 1506495 |
02/03/2018 | 20.30p | 20.59p | 16.64p | 17.48p | 5553225 |
01/03/2018 | 23.59p | 23.59p | 19.37p | 20.68p | 1001912 |
28/02/2018 | 26.09p | 26.30p | 22.97p | 23.59p | 997170 |
27/02/2018 | 27.30p | 27.74p | 25.34p | 26.05p | 283755 |
26/02/2018 | 28.34p | 28.88p | 27.30p | 27.44p | 313257 |
23/02/2018 | 29.17p | 29.52p | 28.50p | 28.71p | 98050 |
22/02/2018 | 29.33p | 29.36p | 28.29p | 29.04p | 619125 |
21/02/2018 | 29.13p | 29.96p | 29.13p | 29.96p | 180884 |
20/02/2018 | 28.75p | 29.92p | 28.29p | 29.92p | 684285 |
19/02/2018 | 30.08p | 30.71p | 29.00p | 29.29p | 273880 |
16/02/2018 | 30.00p | 30.39p | 29.50p | 29.96p | 2019773 |
15/02/2018 | 29.46p | 30.33p | 29.46p | 29.87p | 4809784 |
14/02/2018 | 30.79p | 31.33p | 29.79p | 29.87p | 671425 |
13/02/2018 | 30.83p | 31.16p | 29.96p | 29.96p | 575978 |
12/02/2018 | 32.00p | 32.15p | 31.00p | 31.00p | 250192 |
09/02/2018 | 32.37p | 32.50p | 31.00p | 31.62p | 1704298 |
08/02/2018 | 32.87p | 33.25p | 31.55p | 32.58p | 468506 |
07/02/2018 | 32.50p | 33.70p | 32.04p | 33.12p | 2017192 |
06/02/2018 | 31.62p | 33.25p | 29.13p | 31.21p | 1034084 |
05/02/2018 | 34.12p | 34.95p | 33.70p | 33.83p | 703224 |
02/02/2018 | 36.57p | 37.02p | 33.83p | 34.83p | 640924 |
01/02/2018 | 37.45p | 37.53p | 35.95p | 36.45p | 343361 |
31/01/2018 | 37.82p | 37.86p | 37.20p | 37.20p | 192489 |
30/01/2018 | 38.20p | 38.59p | 37.45p | 37.45p | 277954 |
29/01/2018 | 38.36p | 39.30p | 37.61p | 37.86p | 477560 |
26/01/2018 | 38.53p | 38.53p | 37.88p | 38.15p | 2748156 |
25/01/2018 | 38.28p | 38.61p | 37.86p | 38.28p | 295436 |
24/01/2018 | 37.49p | 39.53p | 37.49p | 38.20p | 191589 |
23/01/2018 | 38.95p | 40.69p | 38.23p | 38.28p | 109813 |
22/01/2018 | 39.24p | 39.52p | 38.49p | 38.99p | 160101 |
19/01/2018 | 39.90p | 39.94p | 39.24p | 39.24p | 242205 |
18/01/2018 | 39.99p | 40.43p | 39.53p | 39.78p | 139736 |
17/01/2018 | 40.82p | 41.94p | 39.94p | 40.11p | 168705 |
16/01/2018 | 41.69p | 41.89p | 40.45p | 40.78p | 235612 |
*Close Price adjusted for both dividends and splits