Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2017 | 14.50p | 15.50p | 14.50p | 15.13p | 48687 |
21/03/2017 | 14.25p | 14.50p | 14.25p | 14.50p | 150517 |
20/03/2017 | 14.38p | 14.45p | 14.10p | 14.25p | 30743 |
17/03/2017 | 14.38p | 14.45p | 14.37p | 14.38p | 112403 |
16/03/2017 | 14.00p | 14.50p | 14.00p | 14.38p | 371216 |
15/03/2017 | 13.75p | 13.87p | 13.75p | 13.75p | 54046 |
14/03/2017 | 13.75p | 13.88p | 13.75p | 13.75p | 39901 |
13/03/2017 | 14.00p | 14.14p | 13.63p | 13.75p | 57412 |
10/03/2017 | 14.25p | 14.25p | 13.65p | 14.00p | 87913 |
09/03/2017 | 14.50p | 14.50p | 14.00p | 14.25p | 89599 |
08/03/2017 | 14.50p | 14.50p | 14.13p | 14.50p | 13922 |
07/03/2017 | 14.38p | 14.80p | 14.10p | 14.50p | 96337 |
06/03/2017 | 15.50p | 15.88p | 14.38p | 14.38p | 381855 |
03/03/2017 | 16.13p | 16.13p | 15.10p | 15.50p | 169290 |
02/03/2017 | 16.50p | 16.50p | 15.75p | 16.13p | 160695 |
01/03/2017 | 16.75p | 16.92p | 16.00p | 16.50p | 24707 |
28/02/2017 | 17.38p | 17.60p | 17.00p | 17.13p | 85000 |
27/02/2017 | 17.13p | 17.83p | 17.13p | 17.38p | 65080 |
24/02/2017 | 16.75p | 17.13p | 16.60p | 17.13p | 319665 |
23/02/2017 | 16.75p | 16.75p | 16.60p | 16.75p | 49081 |
22/02/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
21/02/2017 | 16.75p | 16.75p | 16.53p | 16.75p | 55503 |
20/02/2017 | 16.75p | 16.75p | 16.53p | 16.75p | 28963 |
17/02/2017 | 16.75p | 16.75p | 16.53p | 16.75p | 41216 |
16/02/2017 | 16.75p | 16.80p | 16.56p | 16.75p | 21828 |
15/02/2017 | 16.75p | 17.00p | 16.58p | 16.75p | 85541 |
14/02/2017 | 16.75p | 17.00p | 16.72p | 16.75p | 44670 |
13/02/2017 | 17.25p | 17.30p | 16.75p | 16.75p | 95716 |
10/02/2017 | 17.13p | 17.25p | 17.05p | 17.25p | 64395 |
09/02/2017 | 17.25p | 17.25p | 17.05p | 17.13p | 47405 |
08/02/2017 | 17.50p | 17.80p | 17.00p | 17.25p | 48164 |
07/02/2017 | 17.00p | 17.90p | 17.00p | 17.50p | 251654 |
06/02/2017 | 16.75p | 17.10p | 16.37p | 16.88p | 317723 |
03/02/2017 | 16.63p | 16.75p | 16.63p | 16.75p | 0 |
02/02/2017 | 16.63p | 16.63p | 16.35p | 16.63p | 151 |
01/02/2017 | 16.88p | 16.88p | 16.35p | 16.63p | 10000 |
31/01/2017 | 16.88p | 17.05p | 16.63p | 16.88p | 32470 |
30/01/2017 | 16.88p | 16.88p | 16.59p | 16.88p | 16310 |
27/01/2017 | 16.88p | 17.08p | 16.88p | 16.88p | 10000 |
26/01/2017 | 17.13p | 17.35p | 16.88p | 16.88p | 77391 |
25/01/2017 | 17.00p | 17.63p | 16.90p | 17.25p | 180208 |
24/01/2017 | 16.50p | 17.00p | 16.20p | 17.00p | 53522 |
23/01/2017 | 16.88p | 16.90p | 16.50p | 16.50p | 99680 |
20/01/2017 | 16.88p | 16.88p | 16.85p | 16.88p | 1638 |
19/01/2017 | 16.75p | 17.50p | 16.00p | 16.88p | 115738 |
18/01/2017 | 16.50p | 16.63p | 16.35p | 16.50p | 32555 |
17/01/2017 | 16.75p | 16.75p | 16.25p | 16.63p | 382987 |
16/01/2017 | 16.00p | 17.00p | 16.00p | 16.75p | 147225 |
13/01/2017 | 15.50p | 15.50p | 15.15p | 15.38p | 38039 |
12/01/2017 | 14.75p | 15.85p | 14.75p | 15.50p | 187303 |
11/01/2017 | 14.62p | 14.75p | 14.35p | 14.75p | 5500 |
10/01/2017 | 14.62p | 14.90p | 14.35p | 14.62p | 100291 |
09/01/2017 | 15.25p | 15.25p | 14.50p | 14.62p | 80266 |
06/01/2017 | 15.13p | 15.65p | 14.86p | 15.25p | 136900 |
05/01/2017 | 14.75p | 15.00p | 14.59p | 15.00p | 66807 |
04/01/2017 | 13.25p | 14.44p | 12.80p | 14.38p | 219467 |
03/01/2017 | 13.25p | 13.50p | 13.00p | 13.25p | 221115 |
30/12/2016 | 12.75p | 13.30p | 12.75p | 13.25p | 55981 |
29/12/2016 | 12.50p | 12.88p | 12.13p | 12.50p | 23873 |
28/12/2016 | 12.38p | 12.60p | 12.09p | 12.38p | 40000 |
23/12/2016 | 12.38p | 12.38p | 12.38p | 12.38p | 0 |
22/12/2016 | 12.25p | 12.38p | 11.88p | 12.38p | 19540 |
21/12/2016 | 11.75p | 12.30p | 11.75p | 12.25p | 102000 |
20/12/2016 | 12.75p | 12.75p | 11.62p | 11.75p | 88636 |
19/12/2016 | 12.75p | 13.12p | 12.25p | 12.75p | 147983 |
16/12/2016 | 12.38p | 12.90p | 12.38p | 12.75p | 122500 |
15/12/2016 | 12.63p | 12.63p | 12.06p | 12.25p | 267584 |
14/12/2016 | 12.25p | 13.10p | 12.25p | 12.88p | 234374 |
13/12/2016 | 12.25p | 12.64p | 12.25p | 12.25p | 40000 |
12/12/2016 | 12.50p | 12.50p | 12.00p | 12.25p | 99629 |
09/12/2016 | 12.50p | 12.80p | 12.05p | 12.50p | 63347 |
08/12/2016 | 12.75p | 12.90p | 12.15p | 12.50p | 126411 |
07/12/2016 | 13.00p | 13.00p | 12.13p | 12.75p | 235727 |
06/12/2016 | 13.50p | 13.50p | 12.50p | 13.00p | 253344 |
05/12/2016 | 13.63p | 13.77p | 13.00p | 13.63p | 300591 |
02/12/2016 | 13.63p | 13.63p | 13.58p | 13.63p | 4424 |
01/12/2016 | 13.75p | 13.90p | 13.00p | 13.63p | 22877 |
30/11/2016 | 13.50p | 14.03p | 13.16p | 13.75p | 149842 |
29/11/2016 | 13.50p | 13.50p | 13.16p | 13.50p | 6000 |
28/11/2016 | 13.50p | 13.60p | 13.15p | 13.50p | 36380 |
25/11/2016 | 13.50p | 13.60p | 13.50p | 13.50p | 39706 |
24/11/2016 | 14.13p | 14.13p | 13.00p | 13.50p | 37309 |
23/11/2016 | 14.38p | 14.56p | 13.75p | 14.13p | 28532 |
22/11/2016 | 13.88p | 14.56p | 13.32p | 14.38p | 200975 |
21/11/2016 | 13.88p | 14.15p | 13.25p | 13.88p | 162338 |
18/11/2016 | 14.75p | 15.10p | 12.50p | 13.88p | 518539 |
17/11/2016 | 14.62p | 14.88p | 14.40p | 14.88p | 53783 |
16/11/2016 | 14.62p | 14.68p | 14.34p | 14.62p | 106348 |
15/11/2016 | 15.00p | 15.00p | 14.41p | 14.50p | 63988 |
14/11/2016 | 16.13p | 16.13p | 14.31p | 14.75p | 370076 |
11/11/2016 | 16.37p | 16.41p | 15.85p | 16.13p | 178956 |
10/11/2016 | 17.38p | 17.65p | 16.16p | 16.37p | 128471 |
09/11/2016 | 17.75p | 18.72p | 17.28p | 17.38p | 234380 |
08/11/2016 | 17.00p | 17.40p | 17.00p | 17.00p | 30000 |
07/11/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
04/11/2016 | 17.50p | 17.50p | 17.00p | 17.00p | 29612 |
03/11/2016 | 17.50p | 17.50p | 17.00p | 17.50p | 48458 |
02/11/2016 | 17.00p | 17.87p | 17.00p | 17.50p | 76680 |
01/11/2016 | 17.00p | 17.35p | 16.36p | 17.00p | 288566 |
31/10/2016 | 17.00p | 17.00p | 16.34p | 17.00p | 341210 |
28/10/2016 | 17.75p | 17.75p | 16.50p | 17.00p | 181524 |
27/10/2016 | 18.00p | 18.00p | 17.50p | 17.75p | 180930 |
26/10/2016 | 18.75p | 18.80p | 18.00p | 18.00p | 384378 |
25/10/2016 | 18.50p | 19.00p | 18.50p | 18.75p | 12068 |
24/10/2016 | 18.75p | 18.80p | 17.80p | 18.50p | 157520 |
21/10/2016 | 18.50p | 18.98p | 17.80p | 18.63p | 191070 |
20/10/2016 | 18.50p | 18.87p | 17.75p | 18.38p | 161072 |
19/10/2016 | 17.50p | 18.74p | 16.68p | 18.50p | 574395 |
18/10/2016 | 16.75p | 18.00p | 16.09p | 17.50p | 336811 |
17/10/2016 | 18.38p | 18.50p | 16.00p | 16.37p | 951264 |
14/10/2016 | 17.13p | 18.02p | 17.13p | 17.50p | 147830 |
13/10/2016 | 16.50p | 17.41p | 16.50p | 17.25p | 321965 |
12/10/2016 | 15.38p | 16.85p | 15.38p | 16.50p | 496220 |
11/10/2016 | 15.25p | 15.32p | 14.72p | 15.25p | 145644 |
10/10/2016 | 15.75p | 15.94p | 15.02p | 15.25p | 188819 |
07/10/2016 | 15.00p | 15.98p | 14.82p | 15.75p | 397025 |
06/10/2016 | 16.50p | 16.50p | 15.00p | 15.00p | 408229 |
05/10/2016 | 17.25p | 17.25p | 15.10p | 16.50p | 577389 |
04/10/2016 | 17.50p | 18.90p | 17.00p | 17.25p | 398840 |
03/10/2016 | 17.50p | 17.90p | 17.40p | 17.50p | 69753 |
30/09/2016 | 17.50p | 18.00p | 17.50p | 17.50p | 274535 |
29/09/2016 | 17.75p | 17.90p | 17.02p | 17.50p | 46317 |
28/09/2016 | 18.00p | 18.00p | 17.50p | 17.75p | 80453 |
27/09/2016 | 18.00p | 18.50p | 17.71p | 18.00p | 101963 |
26/09/2016 | 18.00p | 18.30p | 17.88p | 18.00p | 115568 |
23/09/2016 | 18.75p | 18.75p | 17.71p | 18.00p | 245450 |
22/09/2016 | 17.38p | 19.45p | 17.25p | 18.75p | 538048 |
21/09/2016 | 17.00p | 17.50p | 17.00p | 17.50p | 277572 |
20/09/2016 | 16.88p | 17.16p | 16.88p | 17.00p | 77220 |
19/09/2016 | 16.50p | 17.40p | 16.50p | 16.88p | 129386 |
16/09/2016 | 16.25p | 16.25p | 16.20p | 16.25p | 85000 |
15/09/2016 | 16.75p | 16.75p | 16.20p | 16.25p | 107279 |
14/09/2016 | 16.88p | 16.88p | 16.26p | 16.75p | 31967 |
13/09/2016 | 16.63p | 16.91p | 16.10p | 16.88p | 580413 |
12/09/2016 | 17.25p | 17.25p | 16.50p | 16.75p | 166740 |
09/09/2016 | 18.25p | 18.25p | 16.75p | 17.25p | 286276 |
08/09/2016 | 18.25p | 18.50p | 18.20p | 18.25p | 129928 |
07/09/2016 | 17.00p | 19.00p | 17.00p | 18.25p | 376269 |
06/09/2016 | 16.75p | 17.43p | 16.65p | 17.00p | 346550 |
05/09/2016 | 16.50p | 16.80p | 16.34p | 16.75p | 54022 |
02/09/2016 | 16.00p | 16.75p | 15.65p | 16.50p | 184865 |
01/09/2016 | 15.75p | 16.50p | 15.35p | 16.00p | 119219 |
31/08/2016 | 16.25p | 16.75p | 15.55p | 15.75p | 422718 |
30/08/2016 | 17.13p | 17.13p | 15.83p | 16.25p | 512319 |
26/08/2016 | 16.37p | 17.50p | 15.50p | 17.13p | 547894 |
25/08/2016 | 17.38p | 17.38p | 15.62p | 16.37p | 501255 |
24/08/2016 | 18.00p | 18.00p | 17.00p | 17.38p | 119375 |
23/08/2016 | 17.75p | 18.50p | 17.75p | 18.00p | 374601 |
22/08/2016 | 19.75p | 19.85p | 17.71p | 17.75p | 428542 |
19/08/2016 | 20.00p | 20.20p | 19.75p | 19.75p | 77249 |
18/08/2016 | 20.25p | 20.25p | 19.75p | 20.00p | 315438 |
17/08/2016 | 20.50p | 20.85p | 20.00p | 20.25p | 62305 |
16/08/2016 | 21.75p | 21.90p | 19.75p | 20.50p | 608164 |
15/08/2016 | 20.75p | 21.50p | 20.63p | 20.75p | 224376 |
12/08/2016 | 20.87p | 21.25p | 20.69p | 20.75p | 128890 |
11/08/2016 | 21.00p | 21.30p | 20.20p | 20.87p | 375329 |
10/08/2016 | 19.00p | 22.50p | 19.00p | 20.75p | 442402 |
09/08/2016 | 19.00p | 19.15p | 18.65p | 19.00p | 195396 |
08/08/2016 | 18.75p | 19.15p | 18.75p | 19.00p | 119086 |
05/08/2016 | 18.88p | 19.25p | 17.48p | 18.88p | 223384 |
04/08/2016 | 19.00p | 19.07p | 18.19p | 18.88p | 92246 |
03/08/2016 | 19.25p | 19.25p | 19.00p | 19.00p | 230793 |
02/08/2016 | 18.88p | 20.10p | 18.88p | 19.25p | 448484 |
01/08/2016 | 16.50p | 19.50p | 16.50p | 18.88p | 507564 |
29/07/2016 | 16.63p | 17.20p | 16.15p | 16.50p | 274983 |
28/07/2016 | 16.50p | 18.08p | 16.50p | 16.63p | 188755 |
27/07/2016 | 15.75p | 16.90p | 15.75p | 16.50p | 225664 |
26/07/2016 | 15.75p | 15.75p | 15.65p | 15.75p | 24122 |
25/07/2016 | 15.88p | 16.20p | 15.47p | 15.75p | 73750 |
22/07/2016 | 16.00p | 16.42p | 15.63p | 15.88p | 133194 |
21/07/2016 | 15.88p | 16.41p | 15.25p | 16.00p | 157343 |
20/07/2016 | 17.00p | 17.28p | 15.78p | 16.00p | 271503 |
19/07/2016 | 17.00p | 17.40p | 16.64p | 17.00p | 405497 |
18/07/2016 | 17.00p | 17.50p | 16.90p | 17.00p | 35915 |
15/07/2016 | 17.13p | 17.50p | 16.81p | 17.00p | 116170 |
14/07/2016 | 18.25p | 18.25p | 16.83p | 17.13p | 264615 |
13/07/2016 | 17.25p | 18.50p | 16.84p | 18.25p | 308814 |
12/07/2016 | 17.38p | 17.38p | 16.94p | 17.25p | 100839 |
11/07/2016 | 17.63p | 18.00p | 17.00p | 17.38p | 315640 |
08/07/2016 | 17.75p | 18.00p | 17.10p | 17.63p | 709482 |
07/07/2016 | 17.63p | 19.85p | 17.13p | 17.75p | 1396680 |
06/07/2016 | 14.13p | 17.56p | 14.13p | 17.25p | 1401997 |
05/07/2016 | 14.50p | 14.50p | 13.64p | 14.00p | 142479 |
04/07/2016 | 14.00p | 15.00p | 13.70p | 14.50p | 509033 |
01/07/2016 | 12.88p | 14.64p | 12.88p | 14.00p | 871520 |
30/06/2016 | 13.50p | 13.50p | 12.09p | 13.00p | 182113 |
29/06/2016 | 14.00p | 14.30p | 13.50p | 13.50p | 306719 |
28/06/2016 | 14.62p | 14.91p | 13.76p | 14.13p | 256776 |
27/06/2016 | 13.25p | 15.30p | 12.90p | 14.62p | 1058674 |
24/06/2016 | 11.13p | 14.50p | 11.13p | 13.50p | 979948 |
23/06/2016 | 11.50p | 11.70p | 11.13p | 11.38p | 36482 |
22/06/2016 | 11.75p | 11.75p | 11.19p | 11.50p | 44657 |
21/06/2016 | 11.75p | 11.75p | 11.55p | 11.75p | 18320 |
20/06/2016 | 12.00p | 12.00p | 11.75p | 11.75p | 0 |
17/06/2016 | 12.25p | 12.30p | 11.88p | 12.00p | 105674 |
16/06/2016 | 11.88p | 12.65p | 11.88p | 12.25p | 729164 |
15/06/2016 | 11.88p | 11.88p | 11.68p | 11.88p | 123824 |
14/06/2016 | 12.13p | 12.35p | 11.88p | 11.88p | 222648 |
13/06/2016 | 12.00p | 12.39p | 11.85p | 12.13p | 308434 |
10/06/2016 | 12.13p | 12.50p | 12.11p | 12.25p | 203077 |
*Close Price adjusted for both dividends and splits