Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2016 | 18.20p | 19.14p | 18.20p | 18.45p | 148072 |
20/07/2016 | 19.44p | 19.44p | 18.20p | 18.20p | 261574 |
19/07/2016 | 18.45p | 19.64p | 18.45p | 19.44p | 272194 |
18/07/2016 | 17.70p | 19.44p | 17.70p | 18.45p | 607220 |
15/07/2016 | 17.20p | 18.40p | 17.20p | 17.70p | 86867 |
14/07/2016 | 16.20p | 17.95p | 16.20p | 17.20p | 269576 |
13/07/2016 | 16.95p | 17.28p | 16.13p | 16.20p | 222174 |
12/07/2016 | 15.45p | 17.55p | 15.45p | 16.70p | 182048 |
11/07/2016 | 15.45p | 15.95p | 15.42p | 15.45p | 182310 |
08/07/2016 | 15.83p | 15.83p | 15.06p | 15.45p | 225680 |
07/07/2016 | 16.20p | 16.20p | 15.28p | 15.83p | 83728 |
06/07/2016 | 15.95p | 17.27p | 15.95p | 16.20p | 505588 |
05/07/2016 | 16.20p | 16.20p | 14.96p | 14.96p | 59864 |
04/07/2016 | 16.20p | 16.20p | 15.63p | 16.20p | 18616 |
01/07/2016 | 16.20p | 16.25p | 15.45p | 16.20p | 82748 |
30/06/2016 | 16.20p | 16.45p | 15.45p | 16.20p | 51035 |
29/06/2016 | 15.21p | 16.68p | 15.21p | 16.20p | 112598 |
28/06/2016 | 14.71p | 15.83p | 14.71p | 14.71p | 49169 |
27/06/2016 | 15.45p | 15.45p | 14.33p | 14.71p | 91755 |
24/06/2016 | 13.21p | 15.95p | 12.76p | 15.45p | 473056 |
23/06/2016 | 15.21p | 15.83p | 15.21p | 15.21p | 33602 |
22/06/2016 | 15.21p | 15.45p | 15.21p | 15.45p | 50618 |
21/06/2016 | 16.45p | 16.45p | 14.96p | 15.21p | 95085 |
20/06/2016 | 15.45p | 16.70p | 15.45p | 16.45p | 253580 |
17/06/2016 | 16.45p | 16.45p | 12.91p | 15.45p | 3660960 |
16/06/2016 | 19.44p | 19.44p | 18.45p | 18.45p | 542523 |
15/06/2016 | 19.69p | 19.69p | 18.93p | 19.44p | 602255 |
14/06/2016 | 20.44p | 20.44p | 19.59p | 19.69p | 120901 |
13/06/2016 | 20.69p | 20.94p | 20.30p | 20.44p | 58757 |
10/06/2016 | 20.19p | 21.30p | 19.94p | 20.69p | 249721 |
09/06/2016 | 19.44p | 20.24p | 18.94p | 20.19p | 188281 |
08/06/2016 | 19.94p | 20.39p | 19.39p | 19.94p | 362082 |
07/06/2016 | 19.44p | 21.26p | 19.44p | 20.19p | 169247 |
06/06/2016 | 19.44p | 19.94p | 19.34p | 19.44p | 87565 |
03/06/2016 | 19.44p | 19.80p | 19.30p | 19.44p | 94007 |
02/06/2016 | 20.19p | 20.34p | 19.30p | 19.44p | 428526 |
01/06/2016 | 19.32p | 20.44p | 19.32p | 19.82p | 448780 |
31/05/2016 | 16.83p | 19.41p | 16.83p | 19.32p | 549380 |
27/05/2016 | 16.83p | 16.97p | 16.77p | 16.83p | 16676 |
26/05/2016 | 16.83p | 17.07p | 16.77p | 16.83p | 34806 |
25/05/2016 | 16.20p | 17.26p | 16.20p | 16.83p | 355852 |
24/05/2016 | 16.20p | 16.20p | 16.02p | 16.20p | 73621 |
23/05/2016 | 16.20p | 16.25p | 15.95p | 16.20p | 41778 |
20/05/2016 | 16.45p | 16.45p | 15.98p | 16.20p | 43459 |
19/05/2016 | 16.45p | 16.45p | 15.95p | 16.45p | 78041 |
18/05/2016 | 15.21p | 16.45p | 15.05p | 16.45p | 505960 |
17/05/2016 | 15.45p | 15.45p | 15.04p | 15.21p | 32687 |
16/05/2016 | 15.45p | 15.47p | 15.23p | 15.45p | 50222 |
13/05/2016 | 15.33p | 15.45p | 15.15p | 15.45p | 20031 |
12/05/2016 | 15.33p | 15.45p | 15.15p | 15.45p | 47786 |
11/05/2016 | 15.33p | 15.55p | 15.18p | 15.33p | 124778 |
10/05/2016 | 15.83p | 15.83p | 15.14p | 15.33p | 118950 |
09/05/2016 | 15.83p | 15.83p | 15.77p | 15.83p | 43882 |
06/05/2016 | 15.83p | 15.83p | 15.72p | 15.83p | 1688 |
05/05/2016 | 15.83p | 15.90p | 15.77p | 15.83p | 23012 |
04/05/2016 | 16.08p | 16.08p | 15.79p | 15.83p | 43975 |
03/05/2016 | 16.08p | 16.12p | 15.75p | 16.08p | 42541 |
29/04/2016 | 16.08p | 16.25p | 15.75p | 16.08p | 129918 |
28/04/2016 | 16.08p | 16.13p | 15.74p | 16.08p | 207591 |
27/04/2016 | 16.08p | 16.25p | 15.78p | 16.08p | 57799 |
26/04/2016 | 16.20p | 16.35p | 15.33p | 16.08p | 528427 |
25/04/2016 | 16.20p | 16.45p | 16.00p | 16.20p | 70898 |
22/04/2016 | 15.95p | 16.40p | 15.56p | 16.20p | 211967 |
21/04/2016 | 16.08p | 16.15p | 15.72p | 15.95p | 90953 |
20/04/2016 | 15.70p | 16.11p | 15.51p | 15.95p | 163783 |
19/04/2016 | 16.20p | 16.20p | 15.95p | 16.20p | 2006 |
18/04/2016 | 16.20p | 16.20p | 15.95p | 16.20p | 13870 |
15/04/2016 | 16.20p | 16.20p | 15.95p | 16.20p | 76560 |
14/04/2016 | 17.07p | 17.07p | 15.95p | 16.20p | 251287 |
13/04/2016 | 17.07p | 17.07p | 16.45p | 17.07p | 10275 |
12/04/2016 | 17.20p | 17.20p | 16.70p | 17.07p | 75705 |
11/04/2016 | 17.20p | 17.20p | 16.76p | 17.20p | 45753 |
08/04/2016 | 17.20p | 17.32p | 16.70p | 17.20p | 593892 |
07/04/2016 | 17.20p | 17.20p | 16.70p | 17.20p | 187399 |
06/04/2016 | 16.70p | 17.45p | 16.70p | 17.20p | 782315 |
05/04/2016 | 16.83p | 16.95p | 16.60p | 16.70p | 64998 |
04/04/2016 | 16.95p | 17.21p | 16.20p | 16.83p | 138321 |
01/04/2016 | 16.45p | 17.20p | 15.95p | 16.95p | 243484 |
31/03/2016 | 17.32p | 17.45p | 16.27p | 16.45p | 82165 |
30/03/2016 | 17.70p | 17.95p | 16.95p | 17.20p | 227453 |
29/03/2016 | 18.07p | 18.11p | 17.22p | 17.70p | 195769 |
24/03/2016 | 17.95p | 18.07p | 17.70p | 18.07p | 30945 |
23/03/2016 | 17.32p | 18.03p | 17.32p | 17.95p | 41725 |
22/03/2016 | 17.95p | 17.95p | 17.70p | 17.95p | 50298 |
21/03/2016 | 17.95p | 18.14p | 17.70p | 17.95p | 108516 |
18/03/2016 | 17.95p | 18.04p | 17.70p | 17.95p | 69095 |
17/03/2016 | 17.70p | 18.04p | 17.70p | 17.95p | 294995 |
16/03/2016 | 17.95p | 17.95p | 17.70p | 17.70p | 308224 |
15/03/2016 | 17.95p | 18.45p | 17.70p | 17.95p | 373826 |
14/03/2016 | 18.94p | 18.94p | 17.45p | 17.95p | 120040 |
11/03/2016 | 18.45p | 19.39p | 17.95p | 18.94p | 250277 |
10/03/2016 | 17.52p | 18.68p | 17.34p | 17.52p | 266918 |
09/03/2016 | 18.39p | 19.88p | 16.90p | 17.52p | 1367316 |
08/03/2016 | 20.13p | 20.85p | 19.88p | 20.13p | 30084 |
07/03/2016 | 21.37p | 21.75p | 19.88p | 20.13p | 178482 |
04/03/2016 | 19.63p | 21.75p | 19.63p | 21.37p | 261800 |
03/03/2016 | 19.63p | 19.78p | 19.48p | 19.63p | 103836 |
02/03/2016 | 19.38p | 20.13p | 19.38p | 19.63p | 237411 |
01/03/2016 | 18.14p | 19.88p | 18.14p | 19.38p | 158994 |
29/02/2016 | 17.64p | 18.14p | 17.62p | 18.14p | 216990 |
26/02/2016 | 18.14p | 18.64p | 17.39p | 17.64p | 303323 |
25/02/2016 | 18.14p | 18.76p | 18.14p | 18.14p | 14329 |
24/02/2016 | 18.39p | 18.87p | 18.04p | 18.14p | 123035 |
23/02/2016 | 17.89p | 18.88p | 17.74p | 18.39p | 66526 |
22/02/2016 | 17.89p | 17.89p | 17.89p | 17.89p | 0 |
19/02/2016 | 17.89p | 18.09p | 17.61p | 17.89p | 40628 |
18/02/2016 | 17.89p | 18.17p | 17.59p | 17.89p | 27370 |
17/02/2016 | 17.89p | 18.22p | 17.78p | 17.89p | 25544 |
16/02/2016 | 17.89p | 18.17p | 17.75p | 17.89p | 15665 |
15/02/2016 | 17.39p | 18.77p | 17.39p | 17.89p | 115642 |
12/02/2016 | 17.39p | 17.89p | 17.39p | 17.39p | 34032 |
11/02/2016 | 17.39p | 17.89p | 17.27p | 17.39p | 29264 |
10/02/2016 | 17.64p | 17.89p | 17.22p | 17.39p | 32589 |
09/02/2016 | 17.89p | 17.89p | 17.42p | 17.64p | 27350 |
08/02/2016 | 18.14p | 18.20p | 17.39p | 17.89p | 3410 |
05/02/2016 | 17.39p | 18.29p | 17.39p | 18.14p | 84680 |
04/02/2016 | 17.39p | 17.70p | 17.24p | 17.39p | 57460 |
03/02/2016 | 17.39p | 17.70p | 17.19p | 17.39p | 18604 |
02/02/2016 | 17.39p | 18.30p | 17.29p | 17.39p | 224067 |
01/02/2016 | 17.39p | 17.89p | 17.39p | 17.39p | 59473 |
29/01/2016 | 16.90p | 17.59p | 16.26p | 17.39p | 174755 |
28/01/2016 | 16.15p | 17.14p | 15.40p | 16.90p | 445037 |
27/01/2016 | 16.65p | 17.39p | 16.20p | 16.40p | 246126 |
26/01/2016 | 18.14p | 18.14p | 17.59p | 17.89p | 56156 |
25/01/2016 | 18.39p | 18.55p | 17.89p | 18.39p | 31875 |
22/01/2016 | 18.39p | 19.13p | 17.39p | 18.39p | 471783 |
21/01/2016 | 18.64p | 18.64p | 17.89p | 18.39p | 86308 |
20/01/2016 | 18.76p | 19.23p | 17.39p | 18.64p | 52150 |
19/01/2016 | 19.63p | 19.63p | 18.59p | 19.26p | 51999 |
18/01/2016 | 19.13p | 19.63p | 19.13p | 19.63p | 85527 |
15/01/2016 | 19.63p | 19.63p | 19.13p | 19.13p | 69203 |
14/01/2016 | 20.62p | 20.62p | 18.33p | 19.38p | 702205 |
13/01/2016 | 21.62p | 22.05p | 20.30p | 20.62p | 430474 |
12/01/2016 | 22.36p | 22.73p | 21.25p | 21.62p | 214316 |
11/01/2016 | 21.87p | 24.10p | 21.87p | 22.36p | 418500 |
08/01/2016 | 20.13p | 22.06p | 20.13p | 21.37p | 190405 |
07/01/2016 | 19.63p | 20.84p | 19.38p | 20.13p | 345326 |
06/01/2016 | 20.37p | 20.87p | 20.37p | 20.62p | 79049 |
05/01/2016 | 20.13p | 21.81p | 19.51p | 20.37p | 513998 |
04/01/2016 | 21.87p | 21.87p | 18.64p | 19.75p | 416701 |
31/12/2015 | 21.87p | 21.87p | 20.87p | 21.87p | 134218 |
30/12/2015 | 23.36p | 23.46p | 21.37p | 21.87p | 401803 |
29/12/2015 | 20.13p | 24.85p | 20.13p | 23.36p | 610237 |
24/12/2015 | 18.88p | 20.87p | 18.88p | 20.13p | 233907 |
23/12/2015 | 18.14p | 19.78p | 18.14p | 18.88p | 182440 |
22/12/2015 | 15.16p | 18.88p | 14.98p | 18.14p | 601351 |
21/12/2015 | 13.91p | 15.75p | 13.67p | 15.16p | 971024 |
18/12/2015 | 13.54p | 14.21p | 13.44p | 13.91p | 303602 |
17/12/2015 | 13.17p | 13.54p | 13.09p | 13.54p | 33933 |
16/12/2015 | 14.04p | 14.05p | 12.92p | 13.17p | 340077 |
15/12/2015 | 13.79p | 14.23p | 13.79p | 14.04p | 242168 |
14/12/2015 | 13.79p | 13.91p | 13.54p | 13.79p | 60914 |
11/12/2015 | 13.79p | 13.91p | 13.53p | 13.79p | 11144 |
10/12/2015 | 13.54p | 13.91p | 13.39p | 13.79p | 78320 |
09/12/2015 | 13.67p | 13.91p | 13.23p | 13.91p | 192764 |
08/12/2015 | 13.79p | 13.81p | 13.17p | 13.67p | 167271 |
07/12/2015 | 13.17p | 13.91p | 13.12p | 13.79p | 440745 |
04/12/2015 | 12.92p | 13.17p | 12.52p | 13.17p | 64902 |
03/12/2015 | 12.17p | 13.12p | 12.13p | 12.92p | 237373 |
02/12/2015 | 12.55p | 12.55p | 11.93p | 11.93p | 116396 |
01/12/2015 | 12.67p | 12.67p | 12.05p | 12.55p | 226860 |
30/11/2015 | 13.91p | 13.91p | 12.92p | 13.17p | 100355 |
27/11/2015 | 13.79p | 13.91p | 13.42p | 13.91p | 110418 |
26/11/2015 | 12.92p | 13.79p | 12.85p | 13.79p | 251505 |
25/11/2015 | 13.17p | 13.27p | 12.17p | 12.92p | 619592 |
24/11/2015 | 13.67p | 13.67p | 12.35p | 13.17p | 358493 |
23/11/2015 | 14.16p | 14.16p | 13.29p | 13.67p | 143342 |
20/11/2015 | 14.54p | 14.54p | 13.91p | 14.16p | 197836 |
19/11/2015 | 14.16p | 14.68p | 14.16p | 14.54p | 94880 |
18/11/2015 | 15.03p | 15.03p | 13.99p | 14.16p | 207095 |
17/11/2015 | 15.03p | 15.03p | 14.66p | 15.03p | 121062 |
16/11/2015 | 14.66p | 15.21p | 14.57p | 15.03p | 226802 |
13/11/2015 | 15.16p | 15.30p | 14.66p | 14.66p | 103825 |
12/11/2015 | 16.03p | 16.03p | 15.03p | 15.03p | 216256 |
11/11/2015 | 16.27p | 16.27p | 15.76p | 16.03p | 76223 |
10/11/2015 | 16.27p | 16.90p | 15.90p | 15.90p | 68065 |
09/11/2015 | 15.78p | 16.35p | 15.78p | 16.27p | 208183 |
06/11/2015 | 16.27p | 16.27p | 15.44p | 15.78p | 382484 |
05/11/2015 | 16.40p | 16.40p | 16.15p | 16.40p | 23142 |
04/11/2015 | 16.40p | 16.50p | 16.18p | 16.40p | 64587 |
03/11/2015 | 16.03p | 16.50p | 15.90p | 16.40p | 132010 |
02/11/2015 | 15.53p | 16.40p | 15.19p | 16.03p | 251506 |
30/10/2015 | 16.15p | 16.15p | 14.01p | 15.28p | 627132 |
29/10/2015 | 16.40p | 16.46p | 15.95p | 16.15p | 210609 |
28/10/2015 | 16.90p | 16.90p | 16.21p | 16.40p | 155601 |
27/10/2015 | 17.14p | 17.24p | 16.77p | 17.02p | 382919 |
26/10/2015 | 17.89p | 17.89p | 17.08p | 17.14p | 232050 |
23/10/2015 | 16.90p | 18.76p | 16.90p | 17.89p | 1621057 |
22/10/2015 | 19.13p | 19.23p | 16.56p | 16.90p | 1267940 |
21/10/2015 | 22.61p | 22.73p | 18.88p | 19.13p | 2029126 |
20/10/2015 | 25.10p | 25.17p | 22.36p | 22.61p | 468170 |
19/10/2015 | 25.10p | 25.58p | 24.60p | 24.85p | 57975 |
16/10/2015 | 24.85p | 25.68p | 24.74p | 24.85p | 154962 |
15/10/2015 | 22.61p | 25.74p | 22.49p | 24.85p | 563117 |
14/10/2015 | 22.36p | 22.79p | 21.74p | 22.61p | 379719 |
13/10/2015 | 22.86p | 23.06p | 22.48p | 22.86p | 30482 |
12/10/2015 | 23.11p | 23.11p | 22.46p | 22.86p | 49977 |
09/10/2015 | 24.10p | 24.10p | 22.96p | 23.11p | 223816 |
08/10/2015 | 24.10p | 24.15p | 23.85p | 24.10p | 199950 |
07/10/2015 | 23.36p | 24.65p | 23.08p | 24.10p | 335274 |
*Close Price adjusted for both dividends and splits