Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2017 | 11.34p | 11.84p | 11.34p | 11.72p | 225457 |
05/05/2017 | 11.59p | 11.62p | 11.34p | 11.34p | 81907 |
04/05/2017 | 12.21p | 12.21p | 11.47p | 11.59p | 124384 |
03/05/2017 | 12.21p | 12.24p | 12.06p | 12.21p | 86031 |
02/05/2017 | 12.21p | 12.34p | 12.06p | 12.21p | 80297 |
28/04/2017 | 11.59p | 12.46p | 11.59p | 12.21p | 467114 |
27/04/2017 | 12.96p | 12.96p | 11.55p | 11.59p | 367774 |
26/04/2017 | 13.09p | 13.09p | 12.59p | 12.96p | 374530 |
25/04/2017 | 13.46p | 13.46p | 12.97p | 13.09p | 270228 |
24/04/2017 | 13.71p | 13.83p | 13.05p | 13.46p | 218629 |
21/04/2017 | 13.71p | 13.71p | 13.46p | 13.71p | 29179 |
20/04/2017 | 13.71p | 13.71p | 13.46p | 13.71p | 105604 |
19/04/2017 | 13.71p | 13.86p | 13.54p | 13.71p | 172758 |
18/04/2017 | 13.71p | 13.86p | 13.54p | 13.71p | 23275 |
13/04/2017 | 13.71p | 13.95p | 13.71p | 13.71p | 26242 |
12/04/2017 | 13.83p | 13.83p | 13.54p | 13.71p | 5991 |
11/04/2017 | 14.08p | 14.08p | 13.73p | 13.83p | 12507 |
10/04/2017 | 14.08p | 14.31p | 13.71p | 14.08p | 395014 |
07/04/2017 | 14.08p | 14.16p | 13.84p | 14.08p | 158565 |
06/04/2017 | 13.71p | 14.08p | 13.71p | 14.08p | 92042 |
05/04/2017 | 13.71p | 13.93p | 13.71p | 13.71p | 24043 |
04/04/2017 | 14.08p | 14.08p | 13.46p | 13.71p | 552678 |
03/04/2017 | 14.21p | 14.21p | 13.78p | 14.08p | 83302 |
31/03/2017 | 14.21p | 14.21p | 14.05p | 14.21p | 46355 |
30/03/2017 | 14.21p | 14.25p | 14.21p | 14.21p | 5187 |
29/03/2017 | 14.33p | 14.33p | 14.09p | 14.21p | 44694 |
28/03/2017 | 14.33p | 14.41p | 14.21p | 14.33p | 56445 |
27/03/2017 | 14.33p | 14.46p | 14.21p | 14.33p | 428100 |
24/03/2017 | 14.33p | 14.46p | 14.24p | 14.33p | 4725 |
23/03/2017 | 14.46p | 14.80p | 14.26p | 14.33p | 296967 |
22/03/2017 | 14.71p | 14.80p | 14.29p | 14.46p | 22871 |
21/03/2017 | 14.71p | 14.86p | 14.48p | 14.71p | 88040 |
20/03/2017 | 14.33p | 14.86p | 14.32p | 14.71p | 130857 |
17/03/2017 | 14.58p | 14.58p | 14.29p | 14.33p | 59548 |
16/03/2017 | 14.58p | 14.58p | 14.26p | 14.58p | 145428 |
15/03/2017 | 14.58p | 14.64p | 14.21p | 14.58p | 10011 |
14/03/2017 | 14.58p | 14.58p | 14.21p | 14.58p | 90993 |
13/03/2017 | 14.58p | 14.58p | 14.21p | 14.58p | 135398 |
10/03/2017 | 14.58p | 14.83p | 14.46p | 14.46p | 112326 |
09/03/2017 | 14.46p | 14.73p | 14.29p | 14.46p | 217727 |
08/03/2017 | 14.33p | 14.66p | 14.29p | 14.46p | 821852 |
07/03/2017 | 14.33p | 14.46p | 14.29p | 14.33p | 171792 |
06/03/2017 | 14.46p | 14.96p | 14.29p | 14.33p | 679451 |
03/03/2017 | 14.33p | 14.71p | 14.07p | 14.46p | 102435 |
02/03/2017 | 14.33p | 14.33p | 14.04p | 14.33p | 60177 |
01/03/2017 | 14.33p | 14.33p | 14.07p | 14.33p | 1003 |
28/02/2017 | 14.33p | 14.46p | 14.04p | 14.46p | 33769 |
27/02/2017 | 14.33p | 14.33p | 14.33p | 14.33p | 0 |
24/02/2017 | 14.33p | 14.36p | 13.96p | 14.33p | 675988 |
23/02/2017 | 14.33p | 14.33p | 14.07p | 14.33p | 4787 |
22/02/2017 | 14.33p | 14.33p | 14.07p | 14.33p | 4012 |
21/02/2017 | 14.33p | 14.34p | 14.09p | 14.33p | 66191 |
20/02/2017 | 14.46p | 14.49p | 14.08p | 14.33p | 173146 |
17/02/2017 | 14.46p | 14.56p | 14.46p | 14.46p | 3432 |
16/02/2017 | 14.33p | 14.64p | 14.28p | 14.46p | 167059 |
15/02/2017 | 14.33p | 14.51p | 14.25p | 14.33p | 135647 |
14/02/2017 | 14.71p | 14.76p | 13.96p | 13.96p | 170821 |
13/02/2017 | 14.71p | 14.86p | 14.46p | 14.71p | 355426 |
10/02/2017 | 14.71p | 14.71p | 14.46p | 14.71p | 150078 |
09/02/2017 | 14.71p | 14.71p | 14.46p | 14.71p | 173650 |
08/02/2017 | 14.71p | 14.71p | 14.54p | 14.71p | 29862 |
07/02/2017 | 14.71p | 14.86p | 14.46p | 14.71p | 207129 |
06/02/2017 | 14.71p | 14.81p | 14.56p | 14.71p | 154925 |
03/02/2017 | 14.71p | 14.71p | 14.56p | 14.71p | 76905 |
02/02/2017 | 14.71p | 14.86p | 14.71p | 14.71p | 82468 |
01/02/2017 | 14.71p | 14.88p | 14.46p | 14.71p | 535206 |
31/01/2017 | 14.33p | 14.96p | 14.33p | 14.71p | 157486 |
30/01/2017 | 14.71p | 14.96p | 14.58p | 14.71p | 254815 |
27/01/2017 | 14.83p | 14.86p | 14.46p | 14.58p | 84546 |
26/01/2017 | 14.83p | 14.86p | 14.73p | 14.83p | 247212 |
25/01/2017 | 14.83p | 14.86p | 14.73p | 14.83p | 125068 |
24/01/2017 | 14.83p | 14.96p | 14.71p | 14.83p | 847421 |
23/01/2017 | 14.21p | 14.96p | 14.21p | 14.83p | 397080 |
20/01/2017 | 14.21p | 14.46p | 14.03p | 14.21p | 108995 |
19/01/2017 | 14.21p | 14.41p | 13.97p | 14.21p | 73173 |
18/01/2017 | 14.21p | 14.41p | 14.21p | 14.21p | 45133 |
17/01/2017 | 14.46p | 14.46p | 14.01p | 14.21p | 100813 |
16/01/2017 | 14.71p | 14.71p | 14.46p | 14.46p | 208272 |
13/01/2017 | 14.71p | 14.90p | 14.51p | 14.71p | 245576 |
12/01/2017 | 14.71p | 14.93p | 14.46p | 14.71p | 240449 |
11/01/2017 | 14.46p | 14.81p | 14.30p | 14.71p | 312706 |
10/01/2017 | 14.46p | 14.46p | 14.14p | 14.46p | 174827 |
09/01/2017 | 14.46p | 14.46p | 14.14p | 14.46p | 18806 |
06/01/2017 | 14.46p | 14.46p | 14.14p | 14.46p | 61202 |
05/01/2017 | 14.71p | 14.71p | 14.13p | 14.46p | 96807 |
04/01/2017 | 14.71p | 14.71p | 14.53p | 14.71p | 25283 |
03/01/2017 | 14.71p | 14.81p | 14.46p | 14.71p | 146986 |
30/12/2016 | 14.58p | 14.86p | 14.51p | 14.71p | 38485 |
29/12/2016 | 14.21p | 14.58p | 14.21p | 14.58p | 136083 |
28/12/2016 | 14.21p | 14.43p | 14.21p | 14.21p | 3721 |
23/12/2016 | 14.21p | 14.45p | 14.07p | 14.21p | 39796 |
22/12/2016 | 14.08p | 14.45p | 13.71p | 14.21p | 46789 |
21/12/2016 | 14.08p | 14.14p | 14.08p | 14.08p | 5623 |
20/12/2016 | 13.96p | 14.46p | 13.96p | 14.08p | 184093 |
19/12/2016 | 14.58p | 14.58p | 13.96p | 13.96p | 191859 |
16/12/2016 | 14.58p | 14.58p | 14.28p | 14.58p | 24864 |
15/12/2016 | 14.71p | 14.71p | 14.21p | 14.58p | 50147 |
14/12/2016 | 14.71p | 14.71p | 14.46p | 14.71p | 28148 |
13/12/2016 | 14.71p | 14.71p | 14.46p | 14.71p | 36185 |
12/12/2016 | 14.71p | 14.76p | 14.46p | 14.71p | 115665 |
09/12/2016 | 14.71p | 14.84p | 14.51p | 14.71p | 7023 |
08/12/2016 | 14.71p | 14.83p | 14.51p | 14.71p | 28075 |
07/12/2016 | 14.83p | 14.83p | 14.51p | 14.71p | 145414 |
06/12/2016 | 14.83p | 14.86p | 14.73p | 14.83p | 28776 |
05/12/2016 | 14.83p | 14.83p | 14.73p | 14.83p | 4430 |
02/12/2016 | 14.83p | 14.87p | 14.83p | 14.83p | 1503 |
01/12/2016 | 14.96p | 15.06p | 14.73p | 14.83p | 144750 |
30/11/2016 | 14.96p | 15.11p | 14.81p | 14.96p | 16783 |
29/11/2016 | 15.08p | 15.16p | 14.85p | 14.96p | 327645 |
28/11/2016 | 15.21p | 15.21p | 15.08p | 15.08p | 130716 |
25/11/2016 | 14.96p | 15.45p | 14.63p | 15.21p | 360010 |
24/11/2016 | 14.96p | 15.11p | 14.83p | 14.96p | 49333 |
23/11/2016 | 15.21p | 15.21p | 14.71p | 14.96p | 83300 |
22/11/2016 | 15.08p | 15.26p | 14.78p | 15.21p | 580960 |
21/11/2016 | 15.08p | 15.08p | 14.78p | 15.08p | 5048 |
18/11/2016 | 15.21p | 15.21p | 14.84p | 15.08p | 228673 |
17/11/2016 | 15.21p | 15.45p | 15.08p | 15.21p | 101525 |
16/11/2016 | 14.96p | 15.32p | 14.96p | 15.21p | 139477 |
15/11/2016 | 14.96p | 15.32p | 14.73p | 14.96p | 19225 |
14/11/2016 | 15.21p | 15.21p | 14.96p | 14.96p | 63112 |
11/11/2016 | 15.21p | 15.37p | 15.11p | 15.21p | 48712 |
10/11/2016 | 15.21p | 15.28p | 14.96p | 15.21p | 109274 |
09/11/2016 | 15.21p | 15.21p | 14.96p | 15.21p | 37675 |
08/11/2016 | 15.21p | 15.35p | 15.18p | 15.21p | 89514 |
07/11/2016 | 15.21p | 15.35p | 15.16p | 15.21p | 54127 |
04/11/2016 | 15.33p | 15.45p | 15.08p | 15.21p | 42301 |
03/11/2016 | 15.45p | 15.58p | 15.08p | 15.33p | 59693 |
02/11/2016 | 15.45p | 15.60p | 15.21p | 15.45p | 233938 |
01/11/2016 | 15.33p | 15.70p | 15.04p | 15.45p | 137687 |
31/10/2016 | 15.33p | 15.48p | 15.04p | 15.33p | 6729 |
28/10/2016 | 15.33p | 15.50p | 15.33p | 15.33p | 62281 |
27/10/2016 | 15.58p | 15.58p | 15.33p | 15.33p | 40007 |
26/10/2016 | 15.70p | 15.85p | 15.45p | 15.58p | 55011 |
25/10/2016 | 15.95p | 16.05p | 15.70p | 15.70p | 9786 |
24/10/2016 | 15.21p | 16.33p | 15.21p | 15.95p | 612137 |
21/10/2016 | 15.70p | 15.70p | 14.96p | 15.21p | 195708 |
20/10/2016 | 16.20p | 16.20p | 15.53p | 15.70p | 179960 |
19/10/2016 | 16.20p | 16.45p | 15.95p | 16.20p | 670218 |
18/10/2016 | 16.20p | 16.35p | 16.20p | 16.20p | 49309 |
17/10/2016 | 16.20p | 16.70p | 16.05p | 16.20p | 137668 |
14/10/2016 | 16.20p | 16.33p | 15.95p | 16.20p | 243090 |
13/10/2016 | 16.20p | 16.35p | 16.02p | 16.20p | 61030 |
12/10/2016 | 16.20p | 16.38p | 15.95p | 16.20p | 100785 |
11/10/2016 | 16.95p | 16.95p | 16.33p | 16.33p | 129782 |
10/10/2016 | 16.45p | 17.82p | 16.08p | 16.95p | 427135 |
07/10/2016 | 15.58p | 16.76p | 15.54p | 15.95p | 225388 |
06/10/2016 | 15.58p | 16.33p | 14.96p | 15.58p | 286990 |
05/10/2016 | 15.58p | 15.58p | 15.21p | 15.58p | 30845 |
04/10/2016 | 15.58p | 15.70p | 15.27p | 15.58p | 28729 |
03/10/2016 | 15.58p | 15.85p | 15.27p | 15.58p | 44882 |
30/09/2016 | 15.08p | 15.95p | 15.08p | 15.58p | 246698 |
29/09/2016 | 15.58p | 15.58p | 14.64p | 15.08p | 28043 |
28/09/2016 | 14.46p | 15.65p | 14.46p | 15.58p | 230378 |
27/09/2016 | 14.71p | 14.91p | 14.21p | 14.46p | 142723 |
26/09/2016 | 14.96p | 15.10p | 14.51p | 14.71p | 88640 |
23/09/2016 | 14.83p | 14.96p | 14.56p | 14.96p | 602 |
22/09/2016 | 14.96p | 15.06p | 14.21p | 14.83p | 77406 |
21/09/2016 | 14.96p | 15.13p | 14.56p | 14.96p | 7859 |
20/09/2016 | 15.21p | 15.61p | 14.52p | 14.96p | 138142 |
19/09/2016 | 16.45p | 16.75p | 14.91p | 15.21p | 350829 |
16/09/2016 | 16.95p | 16.95p | 15.03p | 16.45p | 677464 |
15/09/2016 | 16.95p | 17.49p | 16.48p | 16.95p | 51137 |
14/09/2016 | 17.20p | 17.60p | 16.95p | 16.95p | 16066 |
13/09/2016 | 17.20p | 17.65p | 16.65p | 17.20p | 51236 |
12/09/2016 | 18.20p | 18.20p | 16.55p | 17.20p | 125920 |
09/09/2016 | 18.20p | 18.77p | 17.79p | 18.20p | 123912 |
08/09/2016 | 18.20p | 18.57p | 17.85p | 18.45p | 38787 |
07/09/2016 | 18.20p | 18.57p | 17.61p | 18.20p | 6916 |
06/09/2016 | 18.20p | 18.32p | 17.75p | 18.20p | 20471 |
05/09/2016 | 18.20p | 18.74p | 17.75p | 18.20p | 90289 |
02/09/2016 | 18.20p | 18.65p | 17.82p | 18.20p | 148180 |
01/09/2016 | 18.20p | 18.45p | 18.20p | 18.20p | 838 |
31/08/2016 | 18.45p | 18.79p | 17.75p | 18.20p | 18500 |
30/08/2016 | 18.45p | 18.89p | 17.95p | 18.45p | 14172 |
26/08/2016 | 18.45p | 18.45p | 17.75p | 18.45p | 57582 |
25/08/2016 | 18.45p | 18.92p | 18.45p | 18.45p | 9278 |
24/08/2016 | 18.45p | 18.84p | 17.95p | 18.45p | 159081 |
23/08/2016 | 18.45p | 18.45p | 18.02p | 18.45p | 20258 |
22/08/2016 | 18.45p | 19.14p | 17.98p | 18.94p | 77661 |
19/08/2016 | 18.45p | 18.45p | 18.45p | 18.45p | 0 |
18/08/2016 | 18.45p | 18.45p | 18.45p | 18.45p | 0 |
17/08/2016 | 18.45p | 18.45p | 17.95p | 18.45p | 11634 |
16/08/2016 | 18.45p | 18.45p | 18.45p | 18.45p | 0 |
15/08/2016 | 18.45p | 18.45p | 18.45p | 18.45p | 0 |
12/08/2016 | 18.69p | 19.04p | 17.62p | 18.45p | 36619 |
11/08/2016 | 18.69p | 18.69p | 18.69p | 18.69p | 0 |
10/08/2016 | 18.20p | 18.82p | 18.15p | 18.69p | 113961 |
09/08/2016 | 18.20p | 18.82p | 17.85p | 18.20p | 17614 |
08/08/2016 | 18.20p | 18.62p | 17.63p | 18.20p | 98638 |
05/08/2016 | 17.95p | 18.32p | 17.61p | 18.20p | 22536 |
04/08/2016 | 18.94p | 18.94p | 17.70p | 17.95p | 226027 |
03/08/2016 | 19.19p | 19.19p | 18.45p | 18.94p | 2006 |
02/08/2016 | 19.19p | 19.19p | 18.45p | 19.19p | 21062 |
01/08/2016 | 18.45p | 19.22p | 18.20p | 19.19p | 50988 |
29/07/2016 | 18.45p | 18.45p | 18.17p | 18.45p | 13009 |
28/07/2016 | 18.45p | 18.56p | 18.15p | 18.45p | 21062 |
27/07/2016 | 18.45p | 18.84p | 17.95p | 18.45p | 50415 |
26/07/2016 | 18.45p | 18.57p | 18.07p | 18.45p | 190171 |
25/07/2016 | 18.20p | 18.87p | 18.20p | 18.45p | 29928 |
22/07/2016 | 18.20p | 18.66p | 18.12p | 18.20p | 53691 |
*Close Price adjusted for both dividends and splits