Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2017 | 23.25p | 23.25p | 22.65p | 22.75p | 34150 |
18/04/2017 | 23.00p | 24.00p | 23.00p | 23.25p | 131721 |
13/04/2017 | 22.50p | 22.50p | 22.36p | 22.50p | 6249 |
12/04/2017 | 22.38p | 23.00p | 22.38p | 22.50p | 19164 |
11/04/2017 | 22.25p | 22.81p | 21.95p | 22.38p | 13969 |
10/04/2017 | 22.00p | 22.60p | 21.69p | 22.25p | 18838 |
07/04/2017 | 21.50p | 22.00p | 21.15p | 22.00p | 39011 |
06/04/2017 | 21.50p | 21.70p | 21.10p | 21.50p | 35709 |
05/04/2017 | 21.50p | 21.50p | 21.10p | 21.50p | 6985 |
04/04/2017 | 21.50p | 21.50p | 20.75p | 21.50p | 11318 |
03/04/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
31/03/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
30/03/2017 | 21.50p | 21.50p | 20.50p | 21.50p | 1000 |
29/03/2017 | 21.50p | 21.50p | 21.00p | 21.50p | 8278 |
28/03/2017 | 21.50p | 21.50p | 21.15p | 21.50p | 44751 |
27/03/2017 | 21.50p | 21.50p | 21.32p | 21.50p | 9229 |
24/03/2017 | 21.50p | 21.50p | 21.32p | 21.50p | 10000 |
23/03/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
22/03/2017 | 21.50p | 21.50p | 21.32p | 21.50p | 1512 |
21/03/2017 | 21.50p | 21.88p | 21.50p | 21.50p | 52000 |
20/03/2017 | 22.25p | 22.25p | 20.87p | 21.50p | 33725 |
17/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
16/03/2017 | 22.25p | 22.25p | 21.60p | 22.25p | 1500 |
15/03/2017 | 22.50p | 22.50p | 21.69p | 22.25p | 9027 |
14/03/2017 | 22.25p | 22.88p | 22.13p | 22.50p | 34173 |
13/03/2017 | 21.50p | 22.00p | 21.16p | 21.75p | 10000 |
10/03/2017 | 22.25p | 22.25p | 20.74p | 21.50p | 81854 |
09/03/2017 | 23.00p | 23.00p | 21.50p | 22.25p | 45000 |
08/03/2017 | 23.00p | 23.75p | 22.00p | 23.00p | 28880 |
07/03/2017 | 22.25p | 23.80p | 22.25p | 23.00p | 42010 |
06/03/2017 | 22.25p | 22.55p | 22.25p | 22.25p | 1250 |
03/03/2017 | 22.25p | 22.25p | 21.83p | 22.25p | 12000 |
02/03/2017 | 22.25p | 22.25p | 21.83p | 22.25p | 11878 |
01/03/2017 | 22.38p | 22.77p | 21.75p | 22.38p | 65109 |
28/02/2017 | 22.25p | 23.00p | 21.75p | 22.38p | 95090 |
27/02/2017 | 21.25p | 22.98p | 21.25p | 22.25p | 88419 |
24/02/2017 | 20.75p | 22.00p | 20.75p | 21.25p | 72172 |
23/02/2017 | 20.25p | 21.00p | 20.15p | 20.75p | 93892 |
22/02/2017 | 21.00p | 22.00p | 19.60p | 20.25p | 79778 |
21/02/2017 | 18.75p | 19.82p | 17.81p | 19.25p | 110794 |
20/02/2017 | 19.50p | 19.88p | 17.50p | 18.75p | 80000 |
17/02/2017 | 19.13p | 19.84p | 19.13p | 19.50p | 26663 |
16/02/2017 | 20.50p | 20.50p | 17.12p | 19.13p | 418828 |
15/02/2017 | 20.25p | 20.90p | 18.80p | 20.25p | 65182 |
14/02/2017 | 20.50p | 20.50p | 19.80p | 20.25p | 8000 |
13/02/2017 | 20.50p | 21.25p | 20.50p | 20.50p | 4677 |
10/02/2017 | 20.50p | 21.30p | 19.75p | 20.50p | 7626 |
09/02/2017 | 21.25p | 21.34p | 20.00p | 20.50p | 25371 |
08/02/2017 | 20.87p | 21.38p | 20.87p | 21.25p | 35296 |
07/02/2017 | 19.88p | 21.31p | 19.88p | 20.87p | 92697 |
06/02/2017 | 19.88p | 21.25p | 19.88p | 19.88p | 0 |
03/02/2017 | 20.50p | 20.60p | 19.88p | 19.88p | 92763 |
02/02/2017 | 20.50p | 20.50p | 19.80p | 20.25p | 44444 |
01/02/2017 | 20.00p | 20.50p | 19.65p | 20.50p | 54584 |
31/01/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
30/01/2017 | 19.75p | 20.50p | 19.75p | 20.00p | 14787 |
27/01/2017 | 19.50p | 20.39p | 18.80p | 19.75p | 62785 |
26/01/2017 | 20.75p | 20.75p | 18.50p | 19.50p | 69816 |
25/01/2017 | 21.00p | 21.30p | 20.00p | 20.75p | 25008 |
24/01/2017 | 21.00p | 21.30p | 21.00p | 21.00p | 4694 |
23/01/2017 | 21.00p | 21.30p | 20.60p | 21.00p | 4319 |
20/01/2017 | 20.50p | 21.00p | 20.50p | 21.00p | 86250 |
19/01/2017 | 21.00p | 21.00p | 20.50p | 20.50p | 16795 |
18/01/2017 | 21.00p | 21.20p | 20.00p | 21.00p | 15314 |
17/01/2017 | 21.00p | 21.00p | 20.50p | 21.00p | 12003 |
16/01/2017 | 21.00p | 21.00p | 20.50p | 21.00p | 11283 |
13/01/2017 | 20.75p | 21.20p | 20.50p | 21.00p | 77953 |
12/01/2017 | 20.75p | 20.90p | 20.00p | 20.75p | 12177 |
11/01/2017 | 21.75p | 21.75p | 19.75p | 20.75p | 29031 |
10/01/2017 | 21.75p | 22.00p | 20.75p | 21.75p | 7361 |
09/01/2017 | 21.75p | 21.85p | 20.75p | 21.75p | 25533 |
06/01/2017 | 21.63p | 21.75p | 21.60p | 21.75p | 38 |
05/01/2017 | 20.38p | 21.63p | 20.38p | 21.63p | 88034 |
04/01/2017 | 20.25p | 20.50p | 20.25p | 20.38p | 20352 |
03/01/2017 | 21.00p | 21.00p | 20.00p | 20.50p | 146809 |
30/12/2016 | 21.13p | 21.13p | 20.75p | 21.00p | 10000 |
29/12/2016 | 21.13p | 21.20p | 20.75p | 21.13p | 19000 |
28/12/2016 | 21.00p | 21.38p | 20.00p | 21.13p | 104833 |
23/12/2016 | 21.50p | 21.50p | 20.00p | 21.00p | 43340 |
22/12/2016 | 21.75p | 22.00p | 21.00p | 21.50p | 31543 |
21/12/2016 | 21.75p | 21.75p | 21.70p | 21.75p | 1340 |
20/12/2016 | 22.25p | 22.40p | 21.50p | 21.75p | 23256 |
19/12/2016 | 22.50p | 22.50p | 21.50p | 22.25p | 14901 |
16/12/2016 | 23.00p | 23.00p | 22.00p | 22.50p | 10693 |
15/12/2016 | 23.50p | 23.50p | 22.00p | 23.00p | 19156 |
14/12/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
13/12/2016 | 23.50p | 23.50p | 21.54p | 23.50p | 20191 |
12/12/2016 | 23.75p | 23.75p | 23.00p | 23.50p | 15000 |
09/12/2016 | 23.75p | 23.86p | 23.00p | 23.75p | 4813 |
08/12/2016 | 24.00p | 24.38p | 23.50p | 23.75p | 8400 |
07/12/2016 | 24.00p | 24.11p | 24.00p | 24.00p | 34 |
06/12/2016 | 24.00p | 24.00p | 23.63p | 24.00p | 2046 |
05/12/2016 | 24.00p | 24.00p | 23.77p | 24.00p | 3800 |
02/12/2016 | 24.00p | 24.11p | 24.00p | 24.00p | 22475 |
01/12/2016 | 24.25p | 24.40p | 23.00p | 24.00p | 20194 |
30/11/2016 | 24.25p | 24.25p | 23.69p | 24.25p | 10000 |
29/11/2016 | 24.25p | 24.25p | 23.69p | 24.25p | 20750 |
28/11/2016 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
25/11/2016 | 24.50p | 24.50p | 24.00p | 24.25p | 20000 |
24/11/2016 | 24.50p | 24.50p | 24.28p | 24.50p | 1000 |
23/11/2016 | 24.50p | 24.50p | 24.09p | 24.50p | 2308 |
22/11/2016 | 23.00p | 23.20p | 22.88p | 23.13p | 5000 |
21/11/2016 | 23.50p | 23.50p | 21.75p | 23.00p | 61790 |
18/11/2016 | 25.00p | 25.00p | 22.35p | 23.50p | 44073 |
17/11/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
16/11/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
15/11/2016 | 25.00p | 25.00p | 24.00p | 25.00p | 10000 |
14/11/2016 | 25.00p | 25.81p | 24.25p | 25.00p | 66402 |
11/11/2016 | 23.75p | 24.38p | 23.63p | 24.25p | 57002 |
10/11/2016 | 23.75p | 24.24p | 23.75p | 23.75p | 10000 |
09/11/2016 | 24.00p | 24.24p | 23.00p | 23.75p | 45119 |
08/11/2016 | 24.50p | 24.50p | 23.75p | 24.50p | 2000 |
07/11/2016 | 24.75p | 25.25p | 23.50p | 24.50p | 105986 |
04/11/2016 | 23.50p | 25.19p | 23.50p | 24.75p | 68616 |
03/11/2016 | 22.75p | 23.50p | 22.75p | 23.50p | 68500 |
02/11/2016 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
01/11/2016 | 22.25p | 23.30p | 22.00p | 22.75p | 98000 |
31/10/2016 | 22.25p | 22.50p | 22.13p | 22.25p | 0 |
28/10/2016 | 22.25p | 22.25p | 21.50p | 22.25p | 2800 |
27/10/2016 | 22.25p | 22.25p | 21.50p | 22.25p | 5000 |
26/10/2016 | 22.25p | 22.25p | 21.50p | 22.25p | 1616 |
25/10/2016 | 22.62p | 22.62p | 21.77p | 22.25p | 34300 |
24/10/2016 | 22.50p | 23.50p | 21.97p | 22.62p | 20737 |
21/10/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
20/10/2016 | 22.50p | 23.25p | 21.75p | 22.50p | 7109 |
19/10/2016 | 22.50p | 22.50p | 21.75p | 22.50p | 8615 |
18/10/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
17/10/2016 | 22.25p | 22.50p | 21.69p | 22.50p | 3750 |
14/10/2016 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
13/10/2016 | 22.00p | 22.81p | 22.00p | 22.25p | 24123 |
12/10/2016 | 21.50p | 22.00p | 21.50p | 22.00p | 7500 |
11/10/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
10/10/2016 | 21.50p | 21.88p | 21.13p | 21.50p | 25950 |
07/10/2016 | 21.75p | 21.75p | 21.05p | 21.50p | 8784 |
06/10/2016 | 22.50p | 22.50p | 20.60p | 21.75p | 55651 |
05/10/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
04/10/2016 | 22.50p | 22.50p | 21.50p | 22.50p | 5686 |
03/10/2016 | 22.50p | 22.50p | 21.50p | 22.50p | 6399 |
30/09/2016 | 22.50p | 22.50p | 21.50p | 22.50p | 4071 |
29/09/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
28/09/2016 | 23.00p | 23.75p | 21.25p | 22.50p | 51362 |
27/09/2016 | 23.00p | 23.20p | 22.00p | 23.00p | 7810 |
26/09/2016 | 23.00p | 23.00p | 22.00p | 23.00p | 2300 |
23/09/2016 | 23.25p | 23.40p | 22.25p | 23.00p | 14516 |
22/09/2016 | 22.25p | 23.56p | 22.25p | 23.25p | 55669 |
21/09/2016 | 21.50p | 23.00p | 20.50p | 22.25p | 70123 |
20/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
19/09/2016 | 21.50p | 21.88p | 21.00p | 21.50p | 5452 |
16/09/2016 | 21.75p | 21.75p | 21.50p | 21.50p | 0 |
15/09/2016 | 22.00p | 22.00p | 21.56p | 21.75p | 51586 |
14/09/2016 | 22.50p | 22.55p | 21.50p | 22.00p | 15292 |
13/09/2016 | 21.75p | 23.31p | 21.25p | 22.50p | 142566 |
12/09/2016 | 21.50p | 22.00p | 21.50p | 21.75p | 17756 |
09/09/2016 | 19.50p | 21.50p | 19.50p | 21.50p | 79666 |
08/09/2016 | 20.00p | 20.38p | 19.00p | 19.50p | 74503 |
07/09/2016 | 21.25p | 21.55p | 19.19p | 20.00p | 97228 |
06/09/2016 | 22.00p | 22.00p | 20.25p | 21.25p | 83771 |
05/09/2016 | 23.75p | 24.12p | 21.00p | 22.00p | 77916 |
02/09/2016 | 24.50p | 24.50p | 23.75p | 23.75p | 16784 |
01/09/2016 | 24.25p | 24.50p | 23.69p | 24.50p | 41713 |
31/08/2016 | 25.00p | 25.60p | 23.50p | 24.50p | 41873 |
30/08/2016 | 25.25p | 25.81p | 24.50p | 25.00p | 63225 |
26/08/2016 | 25.25p | 25.25p | 24.82p | 25.25p | 10000 |
25/08/2016 | 24.25p | 25.75p | 24.25p | 25.25p | 28979 |
24/08/2016 | 24.25p | 24.75p | 24.25p | 24.25p | 15000 |
23/08/2016 | 24.25p | 24.75p | 24.25p | 24.25p | 404 |
22/08/2016 | 24.63p | 24.91p | 24.25p | 24.25p | 6806 |
19/08/2016 | 24.88p | 24.88p | 24.43p | 24.63p | 20929 |
18/08/2016 | 23.75p | 25.42p | 23.56p | 24.88p | 70301 |
17/08/2016 | 23.50p | 24.50p | 23.13p | 23.75p | 32177 |
16/08/2016 | 23.38p | 23.88p | 22.91p | 23.50p | 17142 |
15/08/2016 | 23.25p | 23.81p | 22.25p | 23.38p | 37893 |
12/08/2016 | 23.75p | 23.81p | 22.69p | 23.25p | 18749 |
11/08/2016 | 24.25p | 24.25p | 23.50p | 23.75p | 22653 |
10/08/2016 | 24.75p | 24.75p | 23.83p | 24.25p | 24509 |
09/08/2016 | 24.75p | 25.30p | 23.75p | 24.75p | 33770 |
08/08/2016 | 23.63p | 25.31p | 23.63p | 24.75p | 48078 |
05/08/2016 | 23.25p | 23.90p | 22.83p | 23.63p | 20154 |
04/08/2016 | 23.75p | 23.90p | 21.69p | 23.25p | 215898 |
03/08/2016 | 27.00p | 27.00p | 23.07p | 23.75p | 142965 |
02/08/2016 | 25.00p | 25.90p | 25.00p | 25.50p | 84017 |
01/08/2016 | 25.62p | 25.62p | 24.63p | 25.00p | 32799 |
29/07/2016 | 24.00p | 25.90p | 24.00p | 25.62p | 129627 |
28/07/2016 | 23.75p | 24.25p | 23.75p | 24.00p | 10324 |
27/07/2016 | 23.75p | 24.12p | 23.75p | 23.75p | 2000 |
26/07/2016 | 24.00p | 24.12p | 23.35p | 23.75p | 30207 |
25/07/2016 | 24.50p | 25.25p | 23.70p | 24.00p | 44727 |
22/07/2016 | 24.00p | 25.38p | 24.00p | 24.50p | 59847 |
21/07/2016 | 24.00p | 24.75p | 24.00p | 24.00p | 4838 |
20/07/2016 | 21.88p | 24.50p | 21.88p | 24.00p | 52752 |
19/07/2016 | 21.88p | 22.25p | 21.50p | 21.88p | 27741 |
18/07/2016 | 21.88p | 22.00p | 21.50p | 21.88p | 48837 |
15/07/2016 | 22.13p | 22.59p | 21.75p | 21.88p | 59800 |
14/07/2016 | 21.25p | 22.75p | 21.25p | 22.13p | 377256 |
13/07/2016 | 19.25p | 22.61p | 19.25p | 21.50p | 154210 |
12/07/2016 | 19.25p | 19.70p | 18.90p | 19.25p | 46513 |
11/07/2016 | 19.25p | 19.25p | 18.88p | 19.25p | 29713 |
08/07/2016 | 18.63p | 19.81p | 18.40p | 19.25p | 78423 |
07/07/2016 | 18.63p | 19.00p | 18.54p | 18.63p | 22928 |
06/07/2016 | 18.88p | 19.34p | 18.45p | 18.63p | 10914 |
*Close Price adjusted for both dividends and splits