Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/01/2018 | 12.60p | 12.60p | 12.30p | 12.60p | 25000 |
05/01/2018 | 12.70p | 13.10p | 12.70p | 12.70p | 20944 |
04/01/2018 | 12.70p | 12.70p | 12.70p | 12.70p | 0 |
03/01/2018 | 12.70p | 12.70p | 12.30p | 12.70p | 20000 |
02/01/2018 | 12.40p | 13.00p | 12.30p | 12.65p | 63325 |
29/12/2017 | 12.13p | 12.75p | 12.13p | 12.38p | 70241 |
28/12/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
27/12/2017 | 12.13p | 12.25p | 12.01p | 12.13p | 17867 |
22/12/2017 | 12.13p | 12.15p | 12.13p | 12.13p | 121644 |
21/12/2017 | 12.13p | 12.15p | 12.00p | 12.13p | 27480 |
20/12/2017 | 12.50p | 12.50p | 12.00p | 12.13p | 147618 |
19/12/2017 | 12.50p | 12.50p | 12.10p | 12.50p | 7400 |
18/12/2017 | 12.50p | 12.50p | 12.13p | 12.50p | 45000 |
15/12/2017 | 12.50p | 13.00p | 12.25p | 12.50p | 16552 |
14/12/2017 | 12.00p | 12.50p | 12.00p | 12.50p | 55000 |
13/12/2017 | 12.00p | 12.14p | 11.63p | 12.00p | 33700 |
12/12/2017 | 11.75p | 12.00p | 11.75p | 11.75p | 42306 |
11/12/2017 | 11.75p | 12.00p | 11.75p | 11.75p | 157263 |
08/12/2017 | 12.00p | 12.00p | 11.75p | 11.75p | 99660 |
07/12/2017 | 12.38p | 12.38p | 12.00p | 12.00p | 95549 |
06/12/2017 | 12.38p | 12.38p | 12.26p | 12.38p | 35000 |
05/12/2017 | 12.38p | 12.40p | 12.25p | 12.38p | 160354 |
04/12/2017 | 12.63p | 12.90p | 12.25p | 12.38p | 102021 |
01/12/2017 | 13.12p | 13.12p | 12.50p | 12.63p | 68476 |
30/11/2017 | 13.25p | 13.25p | 12.85p | 13.12p | 873 |
29/11/2017 | 13.25p | 13.25p | 12.85p | 13.25p | 71490 |
28/11/2017 | 13.25p | 13.25p | 12.85p | 13.25p | 27533 |
27/11/2017 | 13.00p | 13.50p | 12.76p | 13.25p | 21946 |
24/11/2017 | 13.00p | 13.00p | 12.75p | 13.00p | 7500 |
23/11/2017 | 13.00p | 13.05p | 12.75p | 13.00p | 57571 |
22/11/2017 | 14.00p | 14.00p | 12.80p | 13.00p | 92547 |
21/11/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
20/11/2017 | 14.75p | 14.75p | 14.00p | 14.50p | 107464 |
17/11/2017 | 14.75p | 14.75p | 14.50p | 14.75p | 15392 |
16/11/2017 | 14.75p | 14.75p | 14.55p | 14.75p | 25000 |
15/11/2017 | 14.50p | 15.00p | 14.50p | 14.75p | 298490 |
14/11/2017 | 14.25p | 14.90p | 14.00p | 14.38p | 258177 |
13/11/2017 | 13.75p | 13.90p | 13.75p | 13.75p | 50316 |
10/11/2017 | 13.75p | 13.90p | 13.75p | 13.75p | 5800 |
09/11/2017 | 14.00p | 14.00p | 13.50p | 13.75p | 134917 |
08/11/2017 | 14.00p | 14.10p | 13.50p | 14.00p | 23079 |
07/11/2017 | 14.00p | 14.18p | 13.50p | 14.00p | 99313 |
06/11/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
03/11/2017 | 14.00p | 14.28p | 14.00p | 14.00p | 71418 |
02/11/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
01/11/2017 | 14.25p | 14.28p | 13.50p | 14.00p | 103495 |
31/10/2017 | 14.25p | 14.28p | 14.01p | 14.25p | 11101 |
30/10/2017 | 14.88p | 14.88p | 14.01p | 14.25p | 71460 |
27/10/2017 | 14.88p | 15.00p | 14.88p | 14.88p | 45000 |
26/10/2017 | 14.88p | 14.88p | 14.50p | 14.88p | 275567 |
25/10/2017 | 15.00p | 15.00p | 14.88p | 14.88p | 0 |
24/10/2017 | 15.50p | 15.50p | 15.00p | 15.00p | 22000 |
23/10/2017 | 15.25p | 15.50p | 14.93p | 15.50p | 101051 |
20/10/2017 | 15.25p | 15.45p | 15.25p | 15.25p | 5757 |
19/10/2017 | 15.25p | 15.40p | 15.00p | 15.25p | 79000 |
18/10/2017 | 15.25p | 15.55p | 15.25p | 15.25p | 88131 |
17/10/2017 | 15.63p | 15.63p | 15.00p | 15.25p | 121833 |
16/10/2017 | 16.25p | 16.25p | 15.56p | 15.75p | 148405 |
13/10/2017 | 16.13p | 16.13p | 16.00p | 16.00p | 283991 |
12/10/2017 | 16.50p | 16.50p | 16.13p | 16.13p | 34029 |
11/10/2017 | 16.63p | 16.63p | 16.50p | 16.50p | 34443 |
10/10/2017 | 17.13p | 17.13p | 16.63p | 16.63p | 31016 |
09/10/2017 | 17.13p | 17.13p | 17.13p | 17.13p | 3000 |
06/10/2017 | 17.13p | 17.13p | 17.13p | 17.13p | 136800 |
05/10/2017 | 17.13p | 17.25p | 17.13p | 17.13p | 107974 |
04/10/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 20000 |
03/10/2017 | 17.38p | 17.50p | 17.25p | 17.25p | 1116692 |
02/10/2017 | 17.50p | 17.50p | 17.38p | 17.38p | 134000 |
29/09/2017 | 17.50p | 17.63p | 17.50p | 17.50p | 169750 |
28/09/2017 | 17.63p | 17.63p | 17.38p | 17.50p | 94999 |
27/09/2017 | 17.63p | 17.75p | 17.63p | 17.63p | 6000 |
26/09/2017 | 17.63p | 17.75p | 17.63p | 17.63p | 197194 |
25/09/2017 | 17.63p | 17.63p | 17.63p | 17.63p | 21125 |
22/09/2017 | 17.50p | 17.63p | 17.50p | 17.63p | 243573 |
21/09/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 50000 |
20/09/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 115817 |
19/09/2017 | 17.50p | 17.50p | 17.38p | 17.50p | 93733 |
18/09/2017 | 17.38p | 18.00p | 17.38p | 17.50p | 50000 |
15/09/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 133001 |
14/09/2017 | 18.13p | 18.13p | 18.00p | 18.00p | 10440 |
13/09/2017 | 17.87p | 18.13p | 17.87p | 18.13p | 121359 |
12/09/2017 | 18.00p | 18.00p | 17.87p | 17.87p | 25176 |
11/09/2017 | 18.25p | 19.00p | 18.00p | 18.00p | 1170000 |
08/09/2017 | 18.25p | 18.25p | 18.25p | 18.25p | 100000 |
07/09/2017 | 17.50p | 18.00p | 17.50p | 18.00p | 395000 |
06/09/2017 | 17.63p | 17.75p | 17.63p | 17.75p | 50000 |
05/09/2017 | 17.50p | 17.75p | 17.50p | 17.75p | 220000 |
04/09/2017 | 17.25p | 17.50p | 17.25p | 17.50p | 174999 |
01/09/2017 | 16.88p | 17.50p | 16.88p | 17.50p | 100000 |
31/08/2017 | 16.37p | 17.00p | 16.37p | 17.00p | 150000 |
30/08/2017 | 16.37p | 16.50p | 16.37p | 16.37p | 50000 |
29/08/2017 | 15.75p | 17.13p | 15.25p | 16.37p | 395635 |
25/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
24/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 100000 |
23/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 10030 |
22/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 1104 |
21/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 77900 |
18/08/2017 | 15.25p | 15.25p | 15.13p | 15.25p | 56000 |
17/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 60326 |
16/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 277155 |
15/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 3487 |
14/08/2017 | 15.50p | 15.88p | 15.25p | 15.25p | 136000 |
11/08/2017 | 15.88p | 16.13p | 15.25p | 15.25p | 416721 |
10/08/2017 | 14.88p | 16.13p | 14.88p | 16.13p | 176645 |
09/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 62213 |
08/08/2017 | 15.00p | 15.13p | 14.88p | 14.88p | 238643 |
07/08/2017 | 14.62p | 15.13p | 14.62p | 15.13p | 270250 |
04/08/2017 | 13.75p | 14.62p | 13.75p | 14.62p | 402808 |
03/08/2017 | 13.63p | 13.75p | 13.63p | 13.75p | 5000 |
02/08/2017 | 13.38p | 13.63p | 13.25p | 13.63p | 5359 |
01/08/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 18000 |
31/07/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 3745 |
28/07/2017 | 13.25p | 13.25p | 13.12p | 13.25p | 210000 |
27/07/2017 | 13.38p | 13.38p | 13.25p | 13.25p | 4085 |
26/07/2017 | 13.38p | 13.38p | 13.38p | 13.38p | 100000 |
25/07/2017 | 13.38p | 13.50p | 13.38p | 13.38p | 21691 |
24/07/2017 | 13.00p | 13.38p | 13.00p | 13.38p | 118200 |
21/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 18742 |
20/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 36343 |
19/07/2017 | 13.00p | 13.12p | 13.00p | 13.00p | 41686 |
18/07/2017 | 13.12p | 13.12p | 12.75p | 13.00p | 105352 |
17/07/2017 | 13.12p | 13.12p | 13.12p | 13.12p | 79191 |
14/07/2017 | 13.00p | 13.12p | 13.00p | 13.12p | 14952 |
13/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 8000 |
12/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 71493 |
11/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 10000 |
10/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 132424 |
07/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 10000 |
06/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 24092 |
05/07/2017 | 12.88p | 13.00p | 12.88p | 13.00p | 39925 |
04/07/2017 | 13.12p | 13.12p | 12.75p | 12.88p | 272683 |
03/07/2017 | 13.25p | 13.25p | 13.12p | 13.12p | 24925 |
30/06/2017 | 13.38p | 13.38p | 13.25p | 13.25p | 252541 |
29/06/2017 | 13.88p | 13.88p | 13.12p | 13.38p | 395136 |
28/06/2017 | 13.88p | 13.88p | 13.88p | 13.88p | 851 |
27/06/2017 | 13.88p | 13.88p | 13.88p | 13.88p | 0 |
26/06/2017 | 13.88p | 13.88p | 13.88p | 13.88p | 12000 |
23/06/2017 | 13.88p | 13.88p | 13.88p | 13.88p | 1700 |
22/06/2017 | 14.00p | 14.00p | 13.88p | 13.88p | 0 |
21/06/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
20/06/2017 | 14.13p | 14.13p | 13.88p | 14.00p | 0 |
19/06/2017 | 14.25p | 14.25p | 14.13p | 14.13p | 0 |
16/06/2017 | 14.25p | 14.25p | 13.90p | 14.25p | 21000 |
15/06/2017 | 14.25p | 14.70p | 13.90p | 14.25p | 11137 |
14/06/2017 | 14.25p | 14.25p | 14.09p | 14.25p | 20000 |
13/06/2017 | 14.00p | 14.00p | 13.90p | 14.00p | 5000 |
12/06/2017 | 14.13p | 14.13p | 13.81p | 14.00p | 57163 |
09/06/2017 | 14.13p | 14.50p | 13.76p | 14.13p | 215000 |
08/06/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
07/06/2017 | 14.00p | 14.25p | 13.76p | 14.00p | 25162 |
06/06/2017 | 13.75p | 14.25p | 13.75p | 14.00p | 61362 |
05/06/2017 | 13.75p | 13.90p | 13.60p | 13.75p | 81462 |
02/06/2017 | 13.75p | 14.50p | 13.50p | 13.75p | 280000 |
01/06/2017 | 14.00p | 14.00p | 13.75p | 13.75p | 27637 |
31/05/2017 | 14.00p | 14.00p | 13.81p | 14.00p | 25000 |
30/05/2017 | 14.00p | 14.50p | 13.75p | 14.00p | 254042 |
26/05/2017 | 14.00p | 14.20p | 13.60p | 14.00p | 51579 |
25/05/2017 | 13.63p | 13.75p | 13.63p | 13.63p | 12000 |
24/05/2017 | 13.63p | 14.00p | 13.40p | 13.63p | 157400 |
23/05/2017 | 13.50p | 13.64p | 13.15p | 13.63p | 69325 |
22/05/2017 | 13.50p | 13.65p | 13.12p | 13.50p | 101944 |
19/05/2017 | 13.63p | 13.77p | 13.15p | 13.50p | 85314 |
18/05/2017 | 13.88p | 13.88p | 13.56p | 13.63p | 15000 |
17/05/2017 | 13.25p | 14.00p | 13.25p | 13.88p | 111736 |
16/05/2017 | 14.00p | 14.00p | 13.00p | 13.25p | 68297 |
15/05/2017 | 13.12p | 14.00p | 13.12p | 14.00p | 122938 |
12/05/2017 | 13.00p | 13.30p | 13.00p | 13.12p | 91778 |
11/05/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 8500 |
10/05/2017 | 13.00p | 13.07p | 13.00p | 13.00p | 5357 |
09/05/2017 | 13.25p | 13.45p | 12.75p | 13.00p | 216927 |
08/05/2017 | 13.00p | 13.25p | 13.00p | 13.25p | 30299 |
05/05/2017 | 13.12p | 13.20p | 13.00p | 13.00p | 28995 |
04/05/2017 | 13.25p | 13.40p | 12.84p | 13.12p | 70890 |
03/05/2017 | 14.25p | 14.25p | 12.50p | 13.25p | 1487814 |
02/05/2017 | 14.50p | 14.50p | 13.80p | 14.25p | 124937 |
28/04/2017 | 14.75p | 14.80p | 14.02p | 14.50p | 60067 |
27/04/2017 | 15.00p | 15.00p | 14.50p | 14.88p | 59443 |
26/04/2017 | 15.00p | 15.00p | 14.75p | 15.00p | 50000 |
25/04/2017 | 14.88p | 15.00p | 14.75p | 15.00p | 656921 |
24/04/2017 | 15.50p | 15.70p | 14.75p | 14.88p | 427749 |
21/04/2017 | 15.50p | 15.80p | 15.00p | 15.50p | 170887 |
20/04/2017 | 15.50p | 15.78p | 15.13p | 15.50p | 4358 |
19/04/2017 | 15.63p | 15.63p | 15.50p | 15.50p | 25000 |
18/04/2017 | 15.63p | 15.86p | 15.34p | 15.63p | 174820 |
13/04/2017 | 15.75p | 15.90p | 15.35p | 15.63p | 442466 |
12/04/2017 | 16.25p | 16.75p | 15.90p | 16.25p | 22247 |
11/04/2017 | 16.25p | 16.34p | 15.80p | 16.25p | 124061 |
10/04/2017 | 15.88p | 16.50p | 15.80p | 16.50p | 908465 |
07/04/2017 | 15.13p | 16.20p | 15.10p | 15.88p | 174314 |
06/04/2017 | 15.13p | 15.13p | 15.11p | 15.13p | 153 |
05/04/2017 | 15.13p | 15.27p | 14.20p | 15.13p | 696687 |
04/04/2017 | 14.13p | 15.25p | 14.13p | 15.13p | 182513 |
03/04/2017 | 14.00p | 14.65p | 13.84p | 14.13p | 201521 |
31/03/2017 | 13.88p | 14.20p | 13.85p | 14.00p | 135981 |
30/03/2017 | 14.00p | 14.03p | 13.77p | 13.88p | 133597 |
29/03/2017 | 14.25p | 14.50p | 13.80p | 14.00p | 102000 |
28/03/2017 | 14.00p | 14.25p | 13.75p | 14.25p | 13665 |
27/03/2017 | 14.00p | 14.22p | 13.70p | 14.00p | 83613 |
24/03/2017 | 13.75p | 14.00p | 13.75p | 14.00p | 100837 |
23/03/2017 | 15.13p | 15.40p | 13.50p | 13.75p | 274852 |
*Close Price adjusted for both dividends and splits