Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2016 | 19.25p | 19.25p | 18.63p | 18.88p | 38742 |
04/07/2016 | 20.50p | 20.50p | 18.50p | 19.37p | 85107 |
01/07/2016 | 20.50p | 20.50p | 20.28p | 20.50p | 4395 |
30/06/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
29/06/2016 | 20.25p | 20.81p | 19.78p | 20.50p | 7144 |
28/06/2016 | 19.75p | 20.25p | 19.69p | 20.25p | 32185 |
27/06/2016 | 20.25p | 20.25p | 19.50p | 19.75p | 37779 |
24/06/2016 | 19.75p | 20.25p | 18.75p | 20.25p | 122230 |
23/06/2016 | 20.50p | 20.80p | 20.36p | 20.50p | 6937 |
22/06/2016 | 20.25p | 20.80p | 20.25p | 20.50p | 37000 |
21/06/2016 | 20.50p | 20.65p | 20.05p | 20.25p | 17061 |
20/06/2016 | 20.50p | 20.50p | 20.05p | 20.50p | 27049 |
17/06/2016 | 20.50p | 20.68p | 20.50p | 20.50p | 21158 |
16/06/2016 | 20.50p | 20.68p | 20.05p | 20.50p | 4442 |
15/06/2016 | 20.50p | 20.70p | 20.05p | 20.50p | 76262 |
14/06/2016 | 20.50p | 20.50p | 20.00p | 20.50p | 342648 |
13/06/2016 | 19.37p | 19.37p | 19.25p | 19.37p | 24297 |
10/06/2016 | 20.25p | 20.25p | 19.25p | 19.37p | 60710 |
09/06/2016 | 20.38p | 20.38p | 19.50p | 20.25p | 17927 |
08/06/2016 | 20.38p | 20.38p | 20.20p | 20.38p | 5383 |
07/06/2016 | 20.25p | 20.60p | 19.60p | 20.38p | 27571 |
06/06/2016 | 20.00p | 20.25p | 19.60p | 20.25p | 25000 |
03/06/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
02/06/2016 | 19.63p | 20.00p | 19.25p | 20.00p | 103377 |
01/06/2016 | 19.75p | 19.75p | 19.25p | 19.63p | 127422 |
31/05/2016 | 19.63p | 19.75p | 19.50p | 19.75p | 30254 |
27/05/2016 | 19.37p | 19.75p | 19.25p | 19.63p | 49813 |
26/05/2016 | 19.37p | 19.37p | 19.25p | 19.37p | 47499 |
25/05/2016 | 19.37p | 19.44p | 19.25p | 19.37p | 62247 |
24/05/2016 | 19.37p | 19.37p | 19.25p | 19.37p | 7389 |
23/05/2016 | 19.37p | 19.37p | 19.20p | 19.37p | 139505 |
20/05/2016 | 19.50p | 19.50p | 19.28p | 19.37p | 74450 |
19/05/2016 | 19.88p | 19.89p | 19.50p | 19.50p | 79856 |
18/05/2016 | 20.25p | 20.38p | 19.70p | 19.88p | 268517 |
17/05/2016 | 19.25p | 19.30p | 19.00p | 19.25p | 115329 |
16/05/2016 | 20.50p | 20.50p | 19.06p | 19.25p | 54498 |
13/05/2016 | 20.13p | 20.50p | 19.55p | 20.50p | 83561 |
12/05/2016 | 19.37p | 20.39p | 19.28p | 20.13p | 178760 |
11/05/2016 | 20.00p | 20.00p | 17.55p | 19.37p | 816631 |
10/05/2016 | 23.00p | 23.00p | 22.00p | 22.25p | 60875 |
09/05/2016 | 23.00p | 23.20p | 22.62p | 23.00p | 10622 |
06/05/2016 | 23.00p | 23.50p | 23.00p | 23.00p | 1963 |
05/05/2016 | 22.62p | 23.00p | 22.50p | 23.00p | 25689 |
04/05/2016 | 23.75p | 23.75p | 22.06p | 22.62p | 109233 |
03/05/2016 | 23.75p | 23.80p | 23.50p | 23.75p | 5885 |
29/04/2016 | 23.75p | 24.00p | 23.50p | 23.75p | 54634 |
28/04/2016 | 24.00p | 24.00p | 23.56p | 23.75p | 22679 |
27/04/2016 | 24.50p | 24.75p | 23.52p | 24.00p | 43450 |
26/04/2016 | 24.75p | 24.85p | 24.50p | 24.50p | 54998 |
25/04/2016 | 25.25p | 25.25p | 24.60p | 24.75p | 68057 |
22/04/2016 | 25.50p | 25.73p | 24.12p | 25.25p | 135472 |
21/04/2016 | 25.50p | 25.50p | 25.13p | 25.50p | 10351 |
20/04/2016 | 26.00p | 26.00p | 24.69p | 25.50p | 48072 |
19/04/2016 | 26.50p | 27.00p | 25.50p | 26.00p | 74411 |
18/04/2016 | 25.50p | 27.15p | 25.50p | 26.50p | 209370 |
15/04/2016 | 25.50p | 25.90p | 24.75p | 25.50p | 134931 |
14/04/2016 | 24.75p | 25.92p | 24.75p | 25.38p | 54909 |
13/04/2016 | 24.75p | 24.75p | 24.25p | 24.75p | 33273 |
12/04/2016 | 24.63p | 24.90p | 23.88p | 24.75p | 62949 |
11/04/2016 | 24.00p | 25.56p | 24.00p | 24.63p | 174895 |
08/04/2016 | 23.63p | 24.50p | 23.53p | 24.00p | 84282 |
07/04/2016 | 24.00p | 25.70p | 23.50p | 23.63p | 242339 |
06/04/2016 | 22.75p | 24.38p | 22.19p | 24.00p | 132381 |
05/04/2016 | 21.75p | 22.95p | 21.56p | 22.75p | 49159 |
04/04/2016 | 20.63p | 22.25p | 20.63p | 21.75p | 179563 |
01/04/2016 | 20.38p | 21.00p | 20.13p | 20.63p | 25483 |
31/03/2016 | 20.87p | 20.90p | 19.65p | 20.38p | 86039 |
30/03/2016 | 21.50p | 21.50p | 20.03p | 20.87p | 64054 |
29/03/2016 | 21.00p | 22.00p | 20.62p | 21.50p | 103757 |
24/03/2016 | 20.50p | 21.30p | 19.62p | 21.00p | 193269 |
23/03/2016 | 22.25p | 22.50p | 20.02p | 20.50p | 138590 |
22/03/2016 | 22.75p | 22.75p | 21.42p | 22.25p | 43132 |
21/03/2016 | 22.25p | 22.80p | 22.00p | 22.75p | 96970 |
18/03/2016 | 23.38p | 23.38p | 22.25p | 22.25p | 35425 |
17/03/2016 | 22.50p | 23.38p | 22.13p | 23.38p | 154769 |
16/03/2016 | 20.87p | 22.41p | 20.75p | 22.25p | 191592 |
15/03/2016 | 22.75p | 22.97p | 21.00p | 21.25p | 193963 |
14/03/2016 | 24.50p | 24.60p | 22.26p | 22.75p | 265657 |
11/03/2016 | 24.25p | 24.50p | 23.50p | 24.50p | 33078 |
10/03/2016 | 24.75p | 25.00p | 23.00p | 24.25p | 158212 |
09/03/2016 | 24.38p | 25.16p | 24.38p | 25.00p | 84437 |
08/03/2016 | 25.62p | 25.62p | 24.25p | 24.38p | 149974 |
07/03/2016 | 24.50p | 25.80p | 24.50p | 25.62p | 232341 |
04/03/2016 | 24.63p | 24.75p | 24.20p | 24.50p | 65522 |
03/03/2016 | 25.25p | 25.60p | 24.69p | 25.00p | 61802 |
02/03/2016 | 24.25p | 25.40p | 23.69p | 25.25p | 112410 |
01/03/2016 | 22.62p | 24.50p | 22.62p | 24.25p | 161887 |
29/02/2016 | 22.50p | 23.15p | 22.00p | 22.62p | 45482 |
26/02/2016 | 20.75p | 22.00p | 20.19p | 21.75p | 88747 |
25/02/2016 | 21.63p | 21.65p | 19.70p | 20.75p | 363673 |
24/02/2016 | 23.25p | 23.70p | 21.13p | 21.63p | 185907 |
23/02/2016 | 23.25p | 23.81p | 22.69p | 23.25p | 37447 |
22/02/2016 | 24.50p | 24.50p | 22.69p | 23.25p | 155980 |
19/02/2016 | 24.12p | 24.50p | 24.12p | 24.50p | 38138 |
18/02/2016 | 24.25p | 24.88p | 23.69p | 24.38p | 129787 |
17/02/2016 | 24.50p | 25.82p | 22.75p | 24.25p | 519015 |
16/02/2016 | 24.25p | 24.47p | 21.30p | 22.62p | 194483 |
15/02/2016 | 26.75p | 26.95p | 23.75p | 24.25p | 336206 |
12/02/2016 | 25.38p | 26.75p | 25.38p | 26.75p | 83334 |
11/02/2016 | 26.88p | 27.50p | 25.00p | 25.38p | 185613 |
10/02/2016 | 28.87p | 29.19p | 26.92p | 27.00p | 75914 |
09/02/2016 | 28.87p | 30.02p | 28.13p | 28.87p | 335789 |
08/02/2016 | 27.88p | 30.15p | 27.00p | 29.00p | 490661 |
05/02/2016 | 26.37p | 28.73p | 26.25p | 27.88p | 113233 |
04/02/2016 | 23.75p | 26.47p | 23.56p | 26.37p | 108432 |
03/02/2016 | 26.50p | 26.50p | 22.66p | 23.75p | 227336 |
02/02/2016 | 28.75p | 29.41p | 25.80p | 26.50p | 278696 |
01/02/2016 | 25.62p | 29.00p | 25.62p | 28.75p | 343384 |
29/01/2016 | 24.75p | 26.65p | 24.60p | 25.62p | 205065 |
28/01/2016 | 23.50p | 25.60p | 23.50p | 24.88p | 159567 |
27/01/2016 | 22.88p | 24.00p | 22.88p | 23.50p | 208335 |
26/01/2016 | 22.50p | 23.25p | 22.10p | 22.88p | 70268 |
25/01/2016 | 22.38p | 22.80p | 22.35p | 22.50p | 42704 |
22/01/2016 | 21.25p | 22.40p | 21.25p | 22.38p | 66279 |
21/01/2016 | 21.00p | 21.40p | 20.62p | 21.25p | 90148 |
20/01/2016 | 21.88p | 21.88p | 20.50p | 21.00p | 238912 |
19/01/2016 | 22.25p | 22.80p | 22.06p | 22.13p | 91000 |
18/01/2016 | 22.38p | 22.69p | 21.75p | 22.25p | 4340 |
15/01/2016 | 22.50p | 22.69p | 22.10p | 22.38p | 34815 |
14/01/2016 | 22.88p | 23.56p | 22.10p | 22.50p | 261542 |
13/01/2016 | 20.00p | 23.00p | 20.00p | 22.88p | 391239 |
12/01/2016 | 19.25p | 20.20p | 19.25p | 20.00p | 121556 |
11/01/2016 | 19.13p | 19.35p | 18.77p | 19.25p | 152020 |
08/01/2016 | 19.25p | 19.25p | 18.50p | 19.13p | 291090 |
07/01/2016 | 19.13p | 19.30p | 18.90p | 19.25p | 49899 |
06/01/2016 | 19.13p | 19.30p | 18.86p | 19.13p | 4454 |
05/01/2016 | 19.63p | 19.63p | 18.63p | 19.13p | 104878 |
04/01/2016 | 20.63p | 20.63p | 19.50p | 19.63p | 92850 |
31/12/2015 | 20.63p | 20.65p | 20.25p | 20.63p | 54000 |
30/12/2015 | 20.50p | 20.70p | 20.03p | 20.63p | 63202 |
29/12/2015 | 19.37p | 20.40p | 19.37p | 20.13p | 98127 |
24/12/2015 | 19.63p | 20.00p | 19.26p | 19.37p | 42955 |
23/12/2015 | 18.50p | 20.00p | 18.50p | 19.63p | 294809 |
22/12/2015 | 18.50p | 18.63p | 18.28p | 18.50p | 89108 |
21/12/2015 | 18.50p | 18.75p | 18.25p | 18.50p | 60512 |
18/12/2015 | 19.13p | 19.19p | 18.25p | 18.50p | 65911 |
17/12/2015 | 19.37p | 19.37p | 19.05p | 19.13p | 6372 |
16/12/2015 | 19.25p | 19.37p | 19.00p | 19.37p | 52422 |
15/12/2015 | 20.25p | 20.25p | 19.25p | 19.25p | 59335 |
14/12/2015 | 20.25p | 20.25p | 19.55p | 20.25p | 22294 |
11/12/2015 | 20.87p | 20.87p | 19.50p | 20.25p | 103172 |
10/12/2015 | 20.75p | 22.75p | 20.75p | 20.87p | 387043 |
09/12/2015 | 20.25p | 21.50p | 19.82p | 20.75p | 237309 |
08/12/2015 | 19.75p | 20.75p | 19.63p | 20.25p | 114888 |
07/12/2015 | 20.00p | 21.50p | 19.25p | 19.75p | 206214 |
04/12/2015 | 19.25p | 20.31p | 19.25p | 20.00p | 38313 |
03/12/2015 | 18.13p | 19.50p | 18.13p | 19.25p | 151999 |
02/12/2015 | 19.25p | 20.25p | 17.85p | 18.13p | 510042 |
01/12/2015 | 18.25p | 19.60p | 18.00p | 19.25p | 389658 |
30/11/2015 | 16.00p | 19.00p | 15.57p | 18.25p | 784035 |
27/11/2015 | 16.00p | 16.00p | 15.95p | 16.00p | 20554 |
26/11/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 1000 |
25/11/2015 | 16.63p | 16.63p | 15.76p | 16.00p | 30392 |
24/11/2015 | 16.75p | 16.75p | 16.13p | 16.63p | 165571 |
23/11/2015 | 16.00p | 17.90p | 15.85p | 16.75p | 314361 |
20/11/2015 | 16.13p | 16.40p | 16.00p | 16.00p | 6328 |
19/11/2015 | 15.75p | 16.13p | 15.10p | 16.13p | 83677 |
18/11/2015 | 14.25p | 16.24p | 13.75p | 15.75p | 262872 |
17/11/2015 | 14.88p | 14.90p | 14.00p | 14.13p | 244467 |
16/11/2015 | 16.75p | 16.90p | 14.75p | 14.75p | 239495 |
13/11/2015 | 16.75p | 17.80p | 16.25p | 16.75p | 373093 |
12/11/2015 | 15.63p | 17.00p | 15.63p | 16.50p | 310375 |
11/11/2015 | 14.88p | 16.50p | 14.88p | 15.63p | 259975 |
10/11/2015 | 14.88p | 15.40p | 14.25p | 14.88p | 81434 |
09/11/2015 | 13.88p | 15.25p | 13.88p | 14.88p | 371775 |
06/11/2015 | 13.00p | 13.90p | 13.00p | 13.88p | 220205 |
05/11/2015 | 13.00p | 13.00p | 12.62p | 13.00p | 4768 |
04/11/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
03/11/2015 | 13.50p | 13.50p | 12.62p | 13.00p | 41268 |
02/11/2015 | 13.12p | 13.50p | 13.00p | 13.50p | 80789 |
30/10/2015 | 13.12p | 13.12p | 13.12p | 13.12p | 0 |
29/10/2015 | 13.12p | 13.30p | 13.12p | 13.12p | 7424 |
28/10/2015 | 13.12p | 13.12p | 12.75p | 13.12p | 7000 |
27/10/2015 | 13.12p | 13.12p | 13.12p | 13.12p | 0 |
26/10/2015 | 13.12p | 13.30p | 13.12p | 13.12p | 3714 |
23/10/2015 | 13.12p | 13.25p | 12.75p | 13.12p | 1000 |
22/10/2015 | 13.12p | 13.12p | 13.12p | 13.12p | 0 |
21/10/2015 | 13.12p | 13.12p | 13.12p | 13.12p | 0 |
20/10/2015 | 13.12p | 13.12p | 13.12p | 13.12p | 0 |
19/10/2015 | 13.25p | 13.30p | 13.00p | 13.12p | 19692 |
16/10/2015 | 13.12p | 13.40p | 12.75p | 13.25p | 52227 |
15/10/2015 | 13.12p | 13.49p | 13.10p | 13.12p | 36681 |
14/10/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
13/10/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
12/10/2015 | 13.00p | 13.00p | 12.50p | 13.00p | 500 |
09/10/2015 | 13.00p | 13.00p | 12.50p | 13.00p | 1664 |
08/10/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
07/10/2015 | 13.12p | 13.35p | 12.50p | 13.00p | 53315 |
06/10/2015 | 13.12p | 13.25p | 13.12p | 13.12p | 0 |
05/10/2015 | 12.75p | 13.41p | 12.63p | 13.12p | 90022 |
02/10/2015 | 12.75p | 13.12p | 12.75p | 12.75p | 15142 |
01/10/2015 | 12.50p | 13.00p | 12.50p | 12.75p | 14266 |
30/09/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
29/09/2015 | 11.88p | 12.50p | 11.88p | 12.50p | 64630 |
28/09/2015 | 11.88p | 12.25p | 11.88p | 11.88p | 2387 |
25/09/2015 | 11.88p | 12.00p | 11.50p | 11.88p | 4000 |
24/09/2015 | 11.63p | 12.25p | 11.63p | 11.88p | 75841 |
23/09/2015 | 11.50p | 11.75p | 11.50p | 11.63p | 10140 |
22/09/2015 | 11.38p | 11.70p | 11.00p | 11.50p | 21760 |
21/09/2015 | 11.25p | 11.70p | 11.25p | 11.38p | 2564 |
*Close Price adjusted for both dividends and splits