Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 13.88p | 13.90p | 13.80p | 13.88p | 94331 |
15/02/2018 | 13.88p | 14.00p | 13.80p | 13.88p | 225970 |
14/02/2018 | 13.75p | 13.99p | 13.75p | 13.88p | 97899 |
13/02/2018 | 13.75p | 13.99p | 13.65p | 13.75p | 48695 |
12/02/2018 | 13.75p | 14.00p | 13.63p | 14.00p | 119877 |
09/02/2018 | 14.25p | 14.25p | 13.62p | 13.75p | 380870 |
08/02/2018 | 14.13p | 14.25p | 14.03p | 14.25p | 106665 |
07/02/2018 | 14.38p | 14.38p | 14.03p | 14.13p | 110469 |
06/02/2018 | 14.38p | 14.38p | 14.20p | 14.38p | 144831 |
05/02/2018 | 14.38p | 14.41p | 14.26p | 14.40p | 267303 |
02/02/2018 | 14.38p | 14.41p | 14.25p | 14.38p | 55620 |
01/02/2018 | 14.38p | 14.43p | 14.32p | 14.38p | 62202 |
31/01/2018 | 14.38p | 14.45p | 14.32p | 14.38p | 77269 |
30/01/2018 | 14.38p | 14.44p | 14.30p | 14.38p | 72183 |
29/01/2018 | 14.38p | 14.38p | 14.25p | 14.38p | 19881 |
26/01/2018 | 14.17p | 14.38p | 14.15p | 14.38p | 368400 |
25/01/2018 | 14.13p | 14.17p | 14.13p | 14.17p | 71817 |
24/01/2018 | 14.13p | 14.13p | 14.02p | 14.13p | 195506 |
23/01/2018 | 14.13p | 14.13p | 14.08p | 14.13p | 218049 |
22/01/2018 | 14.13p | 14.18p | 14.08p | 14.13p | 393731 |
19/01/2018 | 14.13p | 14.19p | 14.08p | 14.13p | 139722 |
18/01/2018 | 14.13p | 14.17p | 14.13p | 14.13p | 74274 |
17/01/2018 | 14.13p | 14.22p | 14.10p | 14.13p | 93603 |
16/01/2018 | 14.25p | 14.30p | 14.13p | 14.13p | 82763 |
15/01/2018 | 14.25p | 14.40p | 14.10p | 14.25p | 354811 |
12/01/2018 | 14.75p | 14.75p | 14.12p | 14.25p | 179717 |
11/01/2018 | 14.75p | 14.75p | 14.60p | 14.75p | 95139 |
10/01/2018 | 14.75p | 15.25p | 14.58p | 14.75p | 322655 |
09/01/2018 | 14.50p | 14.69p | 14.50p | 14.50p | 98701 |
08/01/2018 | 14.50p | 14.70p | 14.38p | 14.50p | 75945 |
05/01/2018 | 14.50p | 14.65p | 14.31p | 14.50p | 203995 |
04/01/2018 | 14.75p | 14.75p | 14.25p | 14.50p | 286724 |
03/01/2018 | 15.00p | 15.00p | 14.57p | 14.75p | 334185 |
02/01/2018 | 14.75p | 15.35p | 14.50p | 15.00p | 1034223 |
29/12/2017 | 13.75p | 14.85p | 13.75p | 14.75p | 543149 |
28/12/2017 | 13.75p | 13.90p | 13.61p | 13.75p | 50000 |
27/12/2017 | 13.75p | 14.00p | 13.53p | 13.75p | 134868 |
22/12/2017 | 13.88p | 13.97p | 13.53p | 13.75p | 353611 |
21/12/2017 | 14.00p | 14.10p | 13.75p | 13.88p | 1187709 |
20/12/2017 | 14.00p | 14.10p | 13.79p | 14.00p | 66081 |
19/12/2017 | 14.13p | 14.13p | 13.79p | 14.00p | 238381 |
18/12/2017 | 14.25p | 14.50p | 14.00p | 14.13p | 456473 |
15/12/2017 | 14.50p | 14.54p | 14.25p | 14.25p | 94118 |
14/12/2017 | 14.50p | 14.62p | 14.30p | 14.50p | 369920 |
13/12/2017 | 14.38p | 15.18p | 14.38p | 14.50p | 468823 |
12/12/2017 | 15.25p | 15.25p | 14.00p | 14.38p | 1234998 |
11/12/2017 | 15.25p | 15.50p | 15.00p | 15.25p | 69815 |
08/12/2017 | 15.25p | 15.30p | 15.25p | 15.25p | 10571 |
07/12/2017 | 15.75p | 15.75p | 15.00p | 15.25p | 368856 |
06/12/2017 | 15.88p | 16.10p | 15.50p | 15.75p | 356422 |
05/12/2017 | 16.88p | 17.15p | 15.50p | 15.88p | 693959 |
04/12/2017 | 16.50p | 16.90p | 16.00p | 16.50p | 313766 |
01/12/2017 | 16.50p | 16.90p | 16.41p | 16.50p | 95014 |
30/11/2017 | 16.50p | 16.93p | 16.41p | 16.50p | 111210 |
29/11/2017 | 16.50p | 16.93p | 16.44p | 16.50p | 111979 |
28/11/2017 | 16.50p | 16.93p | 16.40p | 16.50p | 73218 |
27/11/2017 | 16.25p | 16.84p | 16.20p | 16.50p | 146952 |
24/11/2017 | 16.25p | 16.45p | 16.16p | 16.25p | 78797 |
23/11/2017 | 16.00p | 16.95p | 16.00p | 16.13p | 1251543 |
22/11/2017 | 15.50p | 15.63p | 15.09p | 15.63p | 159522 |
21/11/2017 | 15.50p | 15.69p | 15.09p | 15.50p | 77619 |
20/11/2017 | 15.38p | 15.69p | 15.00p | 15.50p | 346330 |
17/11/2017 | 15.13p | 15.49p | 14.86p | 15.38p | 380303 |
16/11/2017 | 15.75p | 15.75p | 14.50p | 14.88p | 1519764 |
15/11/2017 | 16.63p | 16.63p | 15.50p | 15.75p | 202231 |
14/11/2017 | 16.63p | 16.84p | 16.25p | 16.63p | 209909 |
13/11/2017 | 16.75p | 17.17p | 16.46p | 16.50p | 847987 |
10/11/2017 | 16.37p | 16.97p | 16.31p | 16.75p | 876259 |
09/11/2017 | 15.50p | 16.50p | 15.40p | 16.37p | 589661 |
08/11/2017 | 15.00p | 15.65p | 15.00p | 15.50p | 830409 |
07/11/2017 | 14.75p | 15.25p | 14.66p | 15.00p | 219810 |
06/11/2017 | 14.75p | 15.00p | 14.50p | 15.00p | 212833 |
03/11/2017 | 14.88p | 15.00p | 14.52p | 14.75p | 285416 |
02/11/2017 | 14.88p | 15.00p | 14.50p | 14.88p | 232502 |
01/11/2017 | 14.62p | 14.98p | 14.62p | 14.88p | 170145 |
31/10/2017 | 14.25p | 15.00p | 14.25p | 14.62p | 576514 |
30/10/2017 | 14.25p | 14.33p | 14.07p | 14.25p | 107616 |
27/10/2017 | 14.25p | 14.33p | 14.07p | 14.25p | 116670 |
26/10/2017 | 14.25p | 14.37p | 14.07p | 14.25p | 123444 |
25/10/2017 | 14.25p | 14.39p | 14.18p | 14.25p | 308297 |
24/10/2017 | 14.25p | 14.42p | 14.15p | 14.25p | 45975 |
23/10/2017 | 14.25p | 14.42p | 14.13p | 14.25p | 264390 |
20/10/2017 | 14.25p | 14.50p | 14.00p | 14.50p | 430099 |
19/10/2017 | 14.50p | 14.50p | 14.10p | 14.25p | 419552 |
18/10/2017 | 14.75p | 15.00p | 14.30p | 14.50p | 389449 |
17/10/2017 | 14.50p | 14.96p | 14.38p | 14.75p | 329030 |
16/10/2017 | 14.25p | 14.90p | 14.00p | 14.50p | 480278 |
13/10/2017 | 14.13p | 14.25p | 14.00p | 14.25p | 537882 |
12/10/2017 | 13.25p | 14.00p | 13.25p | 14.00p | 397121 |
11/10/2017 | 14.38p | 14.38p | 13.25p | 13.25p | 2292774 |
10/10/2017 | 13.75p | 14.38p | 13.75p | 14.38p | 77000 |
09/10/2017 | 12.88p | 13.75p | 12.88p | 13.75p | 1554669 |
06/10/2017 | 11.50p | 12.88p | 11.50p | 12.88p | 3085574 |
05/10/2017 | 11.00p | 11.50p | 11.00p | 11.50p | 587326 |
04/10/2017 | 11.13p | 11.13p | 11.00p | 11.00p | 767527 |
03/10/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 15000 |
02/10/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 311275 |
29/09/2017 | 11.00p | 11.00p | 10.88p | 11.00p | 627511 |
28/09/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 244073 |
27/09/2017 | 11.00p | 11.00p | 10.88p | 11.00p | 554922 |
26/09/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 95008 |
25/09/2017 | 11.25p | 11.25p | 11.00p | 11.00p | 114756 |
22/09/2017 | 11.38p | 11.38p | 11.25p | 11.25p | 167635 |
21/09/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 393279 |
20/09/2017 | 11.50p | 11.50p | 11.38p | 11.38p | 50000 |
19/09/2017 | 11.00p | 11.25p | 11.00p | 11.25p | 50210 |
18/09/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 40172 |
15/09/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 133163 |
14/09/2017 | 11.00p | 11.00p | 10.88p | 10.88p | 33335 |
13/09/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 25466 |
12/09/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 206507 |
11/09/2017 | 10.88p | 11.00p | 10.88p | 11.00p | 103781 |
08/09/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 483433 |
07/09/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 187578 |
06/09/2017 | 10.88p | 11.00p | 10.88p | 10.88p | 24800 |
05/09/2017 | 11.13p | 11.25p | 10.88p | 10.88p | 50000 |
04/09/2017 | 11.25p | 11.25p | 11.13p | 11.13p | 141455 |
01/09/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 690735 |
31/08/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 474615 |
30/08/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 108198 |
29/08/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 25000 |
25/08/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 4990 |
24/08/2017 | 11.13p | 11.25p | 11.13p | 11.25p | 70000 |
23/08/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 1140785 |
22/08/2017 | 11.13p | 11.25p | 11.13p | 11.13p | 50000 |
21/08/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 62315 |
18/08/2017 | 11.25p | 11.25p | 11.13p | 11.13p | 671112 |
17/08/2017 | 10.75p | 11.13p | 10.75p | 11.13p | 986327 |
16/08/2017 | 11.25p | 11.50p | 10.75p | 10.75p | 1800 |
15/08/2017 | 11.38p | 11.75p | 11.25p | 11.25p | 6950 |
14/08/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 175468 |
11/08/2017 | 11.25p | 11.38p | 11.25p | 11.38p | 518237 |
10/08/2017 | 11.25p | 11.75p | 10.75p | 11.25p | 2192911 |
09/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 104537 |
08/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 266686 |
07/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 841287 |
04/08/2017 | 10.88p | 10.88p | 10.75p | 10.75p | 113803 |
03/08/2017 | 11.00p | 11.00p | 10.88p | 10.88p | 1267781 |
02/08/2017 | 11.13p | 11.13p | 11.00p | 11.00p | 156276 |
01/08/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 115285 |
31/07/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 26718 |
28/07/2017 | 11.38p | 11.38p | 11.13p | 11.13p | 249170 |
27/07/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 77856 |
26/07/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 94480 |
25/07/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 108910 |
24/07/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 288229 |
21/07/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 316576 |
20/07/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 170646 |
19/07/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 263924 |
18/07/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 29716 |
17/07/2017 | 11.25p | 11.38p | 11.25p | 11.38p | 795300 |
14/07/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 172982 |
13/07/2017 | 11.75p | 11.75p | 11.25p | 11.25p | 195890 |
12/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 15444 |
11/07/2017 | 11.88p | 11.88p | 11.75p | 11.75p | 83154 |
10/07/2017 | 12.00p | 12.25p | 11.88p | 11.88p | 5000 |
07/07/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 27829 |
06/07/2017 | 12.63p | 12.63p | 12.00p | 12.00p | 45000 |
05/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 209866 |
04/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 37960 |
03/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
30/06/2017 | 12.75p | 12.75p | 12.50p | 12.50p | 236814 |
29/06/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 232834 |
28/06/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 21744 |
27/06/2017 | 13.25p | 13.25p | 12.75p | 12.75p | 326521 |
26/06/2017 | 13.63p | 13.63p | 13.25p | 13.25p | 103051 |
23/06/2017 | 13.75p | 13.75p | 13.63p | 13.63p | 40347 |
22/06/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
21/06/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
20/06/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
19/06/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
16/06/2017 | 13.75p | 13.89p | 13.75p | 13.75p | 247974 |
15/06/2017 | 13.75p | 13.89p | 13.62p | 13.75p | 169091 |
14/06/2017 | 13.75p | 13.89p | 13.58p | 13.75p | 132398 |
13/06/2017 | 13.75p | 13.95p | 13.56p | 13.75p | 206005 |
12/06/2017 | 13.12p | 13.75p | 13.11p | 13.75p | 507517 |
09/06/2017 | 13.38p | 13.63p | 12.97p | 13.12p | 216546 |
08/06/2017 | 12.88p | 13.65p | 12.78p | 13.38p | 466639 |
07/06/2017 | 12.88p | 12.90p | 12.60p | 12.88p | 385750 |
06/06/2017 | 12.38p | 12.88p | 12.35p | 12.88p | 619726 |
05/06/2017 | 12.25p | 12.87p | 12.25p | 12.38p | 956598 |
02/06/2017 | 12.63p | 12.64p | 12.00p | 12.25p | 704474 |
01/06/2017 | 13.00p | 13.00p | 12.50p | 12.63p | 194025 |
31/05/2017 | 12.75p | 12.75p | 12.20p | 12.63p | 692816 |
30/05/2017 | 13.00p | 13.00p | 12.50p | 12.75p | 733622 |
26/05/2017 | 13.00p | 13.00p | 12.75p | 13.00p | 171243 |
25/05/2017 | 13.12p | 13.18p | 12.50p | 13.00p | 3527611 |
24/05/2017 | 13.38p | 13.38p | 13.00p | 13.12p | 454157 |
23/05/2017 | 13.38p | 13.38p | 13.19p | 13.38p | 178551 |
22/05/2017 | 13.38p | 13.40p | 13.25p | 13.38p | 125145 |
19/05/2017 | 13.38p | 13.47p | 13.20p | 13.38p | 238953 |
18/05/2017 | 13.38p | 13.58p | 13.16p | 13.38p | 143974 |
17/05/2017 | 13.38p | 13.58p | 13.15p | 13.38p | 1294173 |
16/05/2017 | 13.38p | 13.58p | 13.13p | 13.38p | 166087 |
15/05/2017 | 13.50p | 13.85p | 13.13p | 13.38p | 181674 |
12/05/2017 | 13.63p | 13.95p | 13.15p | 13.50p | 62691 |
11/05/2017 | 13.63p | 14.00p | 13.41p | 13.63p | 171428 |
10/05/2017 | 14.25p | 14.27p | 12.71p | 13.63p | 774723 |
09/05/2017 | 14.50p | 14.62p | 14.00p | 14.25p | 369043 |
08/05/2017 | 14.50p | 14.67p | 14.30p | 14.50p | 368075 |
*Close Price adjusted for both dividends and splits