Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 15.00p | 15.00p | 14.60p | 15.00p | 8685 |
15/02/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
14/02/2018 | 14.00p | 15.35p | 14.00p | 15.00p | 18778 |
13/02/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
12/02/2018 | 15.75p | 15.99p | 14.00p | 14.00p | 49402 |
09/02/2018 | 15.75p | 16.25p | 15.60p | 15.75p | 32053 |
08/02/2018 | 15.50p | 15.75p | 15.50p | 15.75p | 62425 |
07/02/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
06/02/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
05/02/2018 | 15.50p | 15.60p | 15.25p | 15.50p | 34000 |
02/02/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
01/02/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
31/01/2018 | 15.50p | 15.90p | 15.50p | 15.50p | 26957 |
30/01/2018 | 15.50p | 15.90p | 15.50p | 15.50p | 61125 |
29/01/2018 | 15.75p | 15.75p | 15.50p | 15.50p | 210000 |
26/01/2018 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
25/01/2018 | 15.75p | 15.95p | 15.64p | 15.75p | 75869 |
24/01/2018 | 15.50p | 15.95p | 15.50p | 15.75p | 36400 |
23/01/2018 | 15.75p | 15.95p | 15.75p | 15.75p | 74600 |
22/01/2018 | 15.50p | 16.00p | 15.50p | 15.75p | 67500 |
19/01/2018 | 15.00p | 15.90p | 15.00p | 15.50p | 21823 |
18/01/2018 | 15.25p | 15.45p | 15.25p | 15.25p | 38796 |
17/01/2018 | 15.25p | 15.50p | 15.25p | 15.25p | 40888 |
16/01/2018 | 15.50p | 15.50p | 15.10p | 15.25p | 101125 |
15/01/2018 | 15.50p | 15.90p | 15.50p | 15.50p | 2500 |
12/01/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
11/01/2018 | 15.65p | 15.65p | 15.50p | 15.50p | 0 |
10/01/2018 | 15.65p | 15.65p | 15.65p | 15.65p | 261186 |
09/01/2018 | 15.25p | 16.00p | 15.25p | 15.65p | 16876 |
08/01/2018 | 15.25p | 15.45p | 15.25p | 15.25p | 32000 |
05/01/2018 | 15.25p | 15.45p | 15.25p | 15.25p | 10327 |
04/01/2018 | 15.25p | 15.45p | 15.05p | 15.25p | 65530 |
03/01/2018 | 15.00p | 15.42p | 14.75p | 15.25p | 119897 |
02/01/2018 | 15.25p | 15.25p | 14.75p | 14.75p | 114500 |
29/12/2017 | 15.38p | 15.66p | 15.38p | 15.38p | 35000 |
28/12/2017 | 14.88p | 15.38p | 14.88p | 15.38p | 50000 |
27/12/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 0 |
22/12/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 0 |
21/12/2017 | 13.63p | 14.90p | 13.63p | 14.88p | 120212 |
20/12/2017 | 14.50p | 14.50p | 14.13p | 14.13p | 200998 |
19/12/2017 | 14.50p | 14.50p | 14.06p | 14.50p | 19678 |
18/12/2017 | 14.00p | 14.50p | 14.00p | 14.50p | 88689 |
15/12/2017 | 13.75p | 14.45p | 13.75p | 14.00p | 63000 |
14/12/2017 | 13.63p | 14.00p | 13.20p | 13.75p | 104828 |
13/12/2017 | 13.88p | 14.13p | 13.88p | 14.13p | 42700 |
12/12/2017 | 13.88p | 14.69p | 13.88p | 14.38p | 25000 |
11/12/2017 | 13.75p | 14.70p | 13.75p | 14.38p | 79945 |
08/12/2017 | 13.75p | 14.25p | 13.75p | 14.25p | 50000 |
07/12/2017 | 14.25p | 14.25p | 14.01p | 14.25p | 11164 |
06/12/2017 | 14.50p | 14.50p | 14.02p | 14.25p | 11764 |
05/12/2017 | 14.50p | 14.90p | 14.00p | 14.50p | 33213 |
04/12/2017 | 14.50p | 14.93p | 14.02p | 14.50p | 32661 |
01/12/2017 | 15.00p | 15.20p | 14.58p | 14.88p | 39848 |
30/11/2017 | 14.75p | 15.50p | 14.75p | 15.00p | 60546 |
29/11/2017 | 14.75p | 14.75p | 14.56p | 14.75p | 43827 |
28/11/2017 | 14.75p | 14.75p | 14.56p | 14.75p | 4811 |
27/11/2017 | 15.00p | 15.00p | 14.75p | 14.75p | 5000 |
24/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 500000 |
23/11/2017 | 15.00p | 15.00p | 14.67p | 15.00p | 340 |
22/11/2017 | 15.25p | 15.78p | 14.71p | 15.00p | 36895 |
21/11/2017 | 15.50p | 15.99p | 14.67p | 15.25p | 39767 |
20/11/2017 | 15.13p | 15.93p | 14.13p | 15.50p | 150249 |
17/11/2017 | 16.13p | 16.22p | 16.00p | 16.13p | 21181 |
16/11/2017 | 16.13p | 16.25p | 16.01p | 16.13p | 6494 |
15/11/2017 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
14/11/2017 | 16.25p | 16.25p | 16.13p | 16.13p | 0 |
13/11/2017 | 16.63p | 16.50p | 16.25p | 16.25p | 0 |
10/11/2017 | 16.63p | 16.50p | 16.50p | 16.50p | 0 |
09/11/2017 | 17.13p | 17.13p | 16.00p | 16.50p | 31428 |
08/11/2017 | 17.13p | 17.13p | 16.75p | 17.13p | 30000 |
07/11/2017 | 17.13p | 17.13p | 16.63p | 17.13p | 0 |
06/11/2017 | 17.13p | 17.13p | 17.01p | 17.13p | 30000 |
03/11/2017 | 17.13p | 17.50p | 17.01p | 17.13p | 23415 |
02/11/2017 | 17.13p | 18.00p | 17.13p | 17.13p | 0 |
01/11/2017 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
31/10/2017 | 17.13p | 17.13p | 17.03p | 17.13p | 59810 |
30/10/2017 | 17.13p | 17.21p | 17.00p | 17.13p | 25422 |
27/10/2017 | 17.25p | 17.50p | 17.00p | 17.13p | 8350 |
26/10/2017 | 17.25p | 17.25p | 17.19p | 17.25p | 9076 |
25/10/2017 | 17.50p | 17.50p | 17.25p | 17.25p | 69060 |
24/10/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/10/2017 | 17.50p | 18.00p | 17.45p | 17.50p | 4877 |
20/10/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/10/2017 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
18/10/2017 | 18.50p | 18.50p | 17.40p | 17.50p | 61714 |
17/10/2017 | 18.50p | 18.50p | 18.17p | 18.50p | 18679 |
16/10/2017 | 18.50p | 18.50p | 18.30p | 18.50p | 15000 |
13/10/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 2190 |
12/10/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 13715 |
11/10/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 12067 |
10/10/2017 | 17.13p | 18.50p | 16.88p | 18.50p | 271712 |
09/10/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 6538 |
06/10/2017 | 16.25p | 17.13p | 16.25p | 16.88p | 81993 |
05/10/2017 | 16.25p | 16.25p | 15.88p | 16.25p | 182441 |
04/10/2017 | 15.75p | 15.88p | 15.75p | 15.88p | 80000 |
03/10/2017 | 15.75p | 15.75p | 15.75p | 15.75p | 5991 |
02/10/2017 | 15.63p | 15.75p | 15.00p | 15.75p | 58155 |
29/09/2017 | 15.63p | 15.63p | 15.63p | 15.63p | 4368 |
28/09/2017 | 15.63p | 15.63p | 15.63p | 15.63p | 9638 |
27/09/2017 | 15.63p | 15.63p | 15.63p | 15.63p | 10477 |
26/09/2017 | 15.63p | 15.63p | 15.50p | 15.63p | 42900 |
25/09/2017 | 15.63p | 15.50p | 15.50p | 15.50p | 838 |
22/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
21/09/2017 | 15.88p | 15.88p | 15.50p | 15.50p | 26000 |
20/09/2017 | 15.88p | 15.88p | 15.88p | 15.88p | 93729 |
19/09/2017 | 15.88p | 16.13p | 15.88p | 15.88p | 21898 |
18/09/2017 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
15/09/2017 | 16.13p | 16.13p | 16.13p | 16.13p | 25178 |
14/09/2017 | 16.88p | 16.88p | 16.13p | 16.13p | 4250 |
13/09/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 11112 |
12/09/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 10000 |
11/09/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 29883 |
08/09/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 43978 |
07/09/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 17800 |
06/09/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 23805 |
05/09/2017 | 16.88p | 16.88p | 16.00p | 16.88p | 12835 |
04/09/2017 | 16.88p | 16.88p | 16.25p | 16.88p | 322600 |
01/09/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 48989 |
31/08/2017 | 16.75p | 16.88p | 16.75p | 16.88p | 93957 |
30/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
29/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
25/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
24/08/2017 | 16.75p | 16.88p | 16.75p | 16.75p | 0 |
23/08/2017 | 16.75p | 16.88p | 16.75p | 16.88p | 65623 |
22/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 70991 |
21/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 41292 |
18/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 3000 |
17/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
16/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 7569 |
15/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 16726 |
14/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 40058 |
11/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
10/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 2 |
09/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 12121 |
08/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 9000 |
07/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 250176 |
04/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 59277 |
03/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 25003 |
02/08/2017 | 16.75p | 16.75p | 16.75p | 16.75p | 10721 |
01/08/2017 | 16.50p | 16.75p | 16.50p | 16.75p | 121459 |
31/07/2017 | 16.00p | 16.50p | 16.00p | 16.50p | 10383 |
28/07/2017 | 16.25p | 16.50p | 16.25p | 16.25p | 0 |
27/07/2017 | 16.25p | 16.50p | 16.25p | 16.50p | 60600 |
26/07/2017 | 16.25p | 16.25p | 16.25p | 16.25p | 12281 |
25/07/2017 | 15.50p | 16.25p | 15.50p | 16.25p | 51036 |
24/07/2017 | 15.38p | 15.50p | 15.25p | 15.50p | 80797 |
21/07/2017 | 15.50p | 16.25p | 15.25p | 15.25p | 137031 |
20/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 62500 |
19/07/2017 | 15.63p | 16.13p | 15.50p | 15.50p | 46536 |
18/07/2017 | 16.37p | 16.63p | 16.00p | 16.13p | 6211 |
17/07/2017 | 16.37p | 16.37p | 16.37p | 16.37p | 12274 |
14/07/2017 | 16.25p | 16.37p | 16.25p | 16.37p | 300000 |
13/07/2017 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
12/07/2017 | 16.25p | 16.25p | 16.25p | 16.25p | 8000 |
11/07/2017 | 16.25p | 16.25p | 16.25p | 16.25p | 16247 |
10/07/2017 | 16.37p | 16.37p | 16.25p | 16.25p | 57521 |
07/07/2017 | 16.37p | 16.37p | 16.37p | 16.37p | 35000 |
06/07/2017 | 15.60p | 16.34p | 15.60p | 16.34p | 619905 |
05/07/2017 | 15.60p | 15.60p | 15.60p | 15.60p | 0 |
04/07/2017 | 15.60p | 15.60p | 15.60p | 15.60p | 15028 |
03/07/2017 | 15.60p | 15.60p | 15.60p | 15.60p | 19149 |
30/06/2017 | 15.60p | 15.60p | 15.60p | 15.60p | 0 |
29/06/2017 | 15.60p | 15.60p | 15.60p | 15.60p | 31173 |
28/06/2017 | 15.60p | 15.60p | 15.60p | 15.60p | 15521 |
27/06/2017 | 15.60p | 15.60p | 15.60p | 15.60p | 42016 |
26/06/2017 | 15.60p | 15.60p | 15.60p | 15.60p | 102187 |
23/06/2017 | 15.47p | 15.60p | 15.47p | 15.60p | 168917 |
22/06/2017 | 15.85p | 15.85p | 14.97p | 15.47p | 0 |
21/06/2017 | 15.85p | 15.85p | 15.85p | 15.85p | 0 |
20/06/2017 | 15.22p | 19.09p | 13.72p | 15.85p | 0 |
19/06/2017 | 19.21p | 19.09p | 18.97p | 19.09p | 0 |
16/06/2017 | 18.97p | 18.97p | 18.97p | 18.97p | 0 |
15/06/2017 | 19.21p | 18.97p | 18.72p | 18.97p | 0 |
14/06/2017 | 18.97p | 18.97p | 18.97p | 18.97p | 0 |
13/06/2017 | 19.21p | 18.97p | 18.97p | 18.97p | 0 |
12/06/2017 | 18.97p | 19.16p | 18.48p | 18.97p | 19679 |
09/06/2017 | 18.97p | 19.16p | 18.48p | 18.97p | 12666 |
08/06/2017 | 18.97p | 19.40p | 18.97p | 18.97p | 214 |
07/06/2017 | 19.21p | 19.21p | 18.12p | 18.97p | 83780 |
06/06/2017 | 19.21p | 19.21p | 18.99p | 19.21p | 23042 |
05/06/2017 | 19.21p | 19.21p | 18.99p | 19.21p | 50360 |
02/06/2017 | 19.21p | 19.21p | 18.97p | 19.21p | 50092 |
01/06/2017 | 19.46p | 19.85p | 19.11p | 19.21p | 20582 |
31/05/2017 | 19.46p | 19.86p | 19.46p | 19.46p | 7266 |
30/05/2017 | 19.59p | 19.96p | 19.02p | 19.46p | 89549 |
26/05/2017 | 19.96p | 19.96p | 19.46p | 19.59p | 121996 |
25/05/2017 | 20.21p | 20.28p | 19.96p | 19.96p | 37427 |
24/05/2017 | 20.59p | 20.59p | 19.99p | 20.21p | 22541 |
23/05/2017 | 20.96p | 20.96p | 20.46p | 20.59p | 15064 |
22/05/2017 | 20.84p | 20.99p | 19.96p | 20.96p | 15126 |
19/05/2017 | 21.34p | 21.34p | 19.96p | 20.84p | 99747 |
18/05/2017 | 21.34p | 21.34p | 20.76p | 20.96p | 103264 |
17/05/2017 | 21.34p | 21.34p | 20.96p | 20.96p | 54814 |
16/05/2017 | 20.96p | 20.96p | 20.89p | 20.96p | 2004 |
15/05/2017 | 20.96p | 20.96p | 20.96p | 20.96p | 0 |
12/05/2017 | 21.09p | 21.09p | 20.89p | 20.96p | 31142 |
11/05/2017 | 20.84p | 21.09p | 20.84p | 21.09p | 17031 |
10/05/2017 | 21.34p | 21.34p | 19.96p | 20.84p | 81158 |
09/05/2017 | 21.34p | 21.34p | 21.34p | 21.34p | 0 |
08/05/2017 | 21.34p | 21.34p | 20.96p | 21.34p | 0 |
*Close Price adjusted for both dividends and splits