Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/05/2017 | 16.75p | 16.75p | 16.00p | 16.75p | 131845 |
03/05/2017 | 16.75p | 17.50p | 16.75p | 16.75p | 90299 |
02/05/2017 | 17.25p | 17.25p | 16.00p | 16.75p | 85754 |
28/04/2017 | 17.50p | 17.98p | 16.00p | 17.25p | 95098 |
27/04/2017 | 17.50p | 18.05p | 16.65p | 17.50p | 17779 |
26/04/2017 | 17.50p | 18.05p | 16.85p | 17.50p | 11650 |
25/04/2017 | 18.00p | 18.20p | 17.00p | 17.50p | 59350 |
24/04/2017 | 17.50p | 18.25p | 16.85p | 18.00p | 74435 |
21/04/2017 | 18.50p | 18.50p | 15.50p | 17.50p | 851277 |
20/04/2017 | 18.75p | 18.75p | 17.00p | 18.50p | 63167 |
19/04/2017 | 18.75p | 18.75p | 17.50p | 18.75p | 56374 |
18/04/2017 | 18.75p | 18.75p | 17.50p | 18.75p | 59713 |
13/04/2017 | 18.75p | 20.00p | 17.50p | 18.75p | 510829 |
12/04/2017 | 18.75p | 19.64p | 18.05p | 18.75p | 98612 |
11/04/2017 | 20.00p | 20.00p | 17.70p | 18.75p | 761537 |
10/04/2017 | 27.50p | 27.50p | 18.00p | 20.00p | 1181284 |
07/04/2017 | 27.50p | 28.00p | 26.25p | 26.25p | 72727 |
06/04/2017 | 27.50p | 29.25p | 25.50p | 27.50p | 65066 |
05/04/2017 | 28.75p | 30.00p | 27.50p | 27.50p | 108824 |
04/04/2017 | 30.00p | 31.00p | 27.50p | 28.75p | 15629 |
03/04/2017 | 31.25p | 32.25p | 27.50p | 30.00p | 198169 |
31/03/2017 | 26.25p | 40.00p | 24.00p | 31.25p | 615611 |
30/03/2017 | 25.62p | 26.75p | 23.75p | 26.25p | 25761 |
29/03/2017 | 23.75p | 27.25p | 23.75p | 25.62p | 111794 |
28/03/2017 | 23.75p | 25.00p | 22.78p | 23.75p | 34086 |
27/03/2017 | 25.00p | 25.00p | 22.50p | 23.75p | 50421 |
24/03/2017 | 25.00p | 25.00p | 23.25p | 25.00p | 17519 |
23/03/2017 | 25.00p | 25.00p | 23.50p | 25.00p | 18235 |
22/03/2017 | 30.00p | 30.00p | 22.75p | 25.00p | 99213 |
21/03/2017 | 31.25p | 37.50p | 20.00p | 30.00p | 311612 |
20/03/2017 | 38.75p | 38.75p | 37.50p | 38.75p | 657 |
17/03/2017 | 40.00p | 40.00p | 37.50p | 38.75p | 2292 |
16/03/2017 | 40.00p | 40.00p | 37.50p | 40.00p | 1379 |
15/03/2017 | 40.00p | 40.25p | 37.50p | 40.00p | 1598 |
14/03/2017 | 41.25p | 41.25p | 37.50p | 40.00p | 7277 |
13/03/2017 | 40.00p | 43.75p | 38.75p | 41.25p | 15695 |
10/03/2017 | 40.00p | 43.50p | 37.50p | 40.00p | 9137 |
09/03/2017 | 37.50p | 42.50p | 37.50p | 40.00p | 16734 |
08/03/2017 | 40.00p | 42.50p | 37.50p | 37.50p | 10751 |
07/03/2017 | 42.50p | 42.50p | 37.50p | 40.00p | 8275 |
06/03/2017 | 41.25p | 43.75p | 37.50p | 42.50p | 6407 |
03/03/2017 | 41.25p | 42.25p | 37.50p | 41.25p | 3127 |
02/03/2017 | 41.25p | 44.25p | 37.50p | 41.25p | 4644 |
01/03/2017 | 36.25p | 44.25p | 36.25p | 41.25p | 5769 |
28/02/2017 | 36.25p | 37.50p | 35.55p | 36.25p | 1862 |
27/02/2017 | 40.00p | 40.00p | 33.75p | 36.25p | 20995 |
24/02/2017 | 41.25p | 41.75p | 39.00p | 40.00p | 9869 |
23/02/2017 | 46.25p | 46.25p | 40.00p | 41.25p | 9624 |
22/02/2017 | 46.25p | 49.25p | 42.50p | 46.25p | 8875 |
21/02/2017 | 46.25p | 50.00p | 43.50p | 46.25p | 12316 |
20/02/2017 | 46.25p | 46.25p | 42.50p | 46.25p | 477 |
17/02/2017 | 46.25p | 50.00p | 43.00p | 46.25p | 10236 |
16/02/2017 | 42.50p | 54.75p | 40.50p | 46.25p | 53930 |
15/02/2017 | 40.00p | 45.00p | 37.50p | 42.50p | 21421 |
14/02/2017 | 41.25p | 41.25p | 37.50p | 40.00p | 2904 |
13/02/2017 | 36.25p | 41.25p | 36.25p | 41.25p | 8651 |
10/02/2017 | 40.00p | 40.00p | 34.00p | 36.25p | 17469 |
09/02/2017 | 38.75p | 40.55p | 35.50p | 40.00p | 11645 |
08/02/2017 | 38.75p | 40.25p | 38.75p | 38.75p | 2000 |
07/02/2017 | 37.50p | 41.00p | 36.50p | 38.75p | 5860 |
06/02/2017 | 37.50p | 41.25p | 36.50p | 37.50p | 4177 |
03/02/2017 | 40.00p | 40.00p | 37.50p | 37.50p | 7503 |
02/02/2017 | 37.50p | 41.75p | 37.50p | 40.00p | 27330 |
01/02/2017 | 37.50p | 38.60p | 36.00p | 37.50p | 3286 |
31/01/2017 | 36.25p | 38.50p | 36.25p | 37.50p | 672 |
30/01/2017 | 38.75p | 38.75p | 35.50p | 36.25p | 1531 |
27/01/2017 | 37.50p | 38.75p | 36.30p | 38.75p | 3042 |
26/01/2017 | 37.50p | 40.00p | 36.00p | 37.50p | 14657 |
25/01/2017 | 36.25p | 38.75p | 35.25p | 37.50p | 65287 |
24/01/2017 | 33.75p | 50.00p | 32.50p | 36.25p | 52383 |
23/01/2017 | 27.50p | 35.00p | 27.50p | 32.50p | 64131 |
20/01/2017 | 27.50p | 29.25p | 26.25p | 27.50p | 11859 |
19/01/2017 | 32.50p | 32.50p | 26.50p | 27.50p | 7491 |
18/01/2017 | 32.50p | 33.25p | 30.25p | 32.50p | 1973 |
17/01/2017 | 32.50p | 34.50p | 30.00p | 32.50p | 17160 |
16/01/2017 | 26.25p | 32.50p | 25.00p | 32.50p | 27080 |
13/01/2017 | 27.50p | 28.50p | 25.00p | 26.25p | 22201 |
12/01/2017 | 28.75p | 29.75p | 26.25p | 27.50p | 16295 |
11/01/2017 | 28.75p | 33.50p | 27.50p | 32.50p | 15186 |
10/01/2017 | 30.00p | 31.00p | 25.00p | 28.75p | 41439 |
09/01/2017 | 27.50p | 33.75p | 25.00p | 30.00p | 112937 |
06/01/2017 | 33.75p | 35.00p | 32.50p | 33.75p | 14900 |
05/01/2017 | 33.75p | 35.00p | 32.50p | 33.75p | 42528 |
04/01/2017 | 33.75p | 34.75p | 32.50p | 33.75p | 7217 |
03/01/2017 | 31.25p | 39.00p | 31.25p | 33.75p | 48516 |
30/12/2016 | 31.25p | 32.00p | 31.25p | 31.25p | 2425 |
29/12/2016 | 31.25p | 32.00p | 31.25p | 31.25p | 3062 |
28/12/2016 | 35.00p | 35.00p | 30.00p | 31.25p | 9027 |
23/12/2016 | 35.00p | 35.00p | 30.00p | 35.00p | 2395 |
22/12/2016 | 35.00p | 36.25p | 30.00p | 35.00p | 129 |
21/12/2016 | 35.00p | 35.00p | 30.00p | 35.00p | 14108 |
20/12/2016 | 31.25p | 32.00p | 28.75p | 31.25p | 26587 |
19/12/2016 | 33.75p | 34.50p | 31.25p | 31.25p | 13908 |
16/12/2016 | 37.50p | 37.50p | 32.50p | 36.25p | 27281 |
15/12/2016 | 38.75p | 38.75p | 35.00p | 37.50p | 3029 |
14/12/2016 | 45.00p | 45.00p | 33.25p | 38.75p | 74165 |
13/12/2016 | 45.00p | 47.50p | 40.00p | 45.00p | 16245 |
12/12/2016 | 36.25p | 45.00p | 36.25p | 45.00p | 9646 |
09/12/2016 | 36.25p | 37.50p | 36.25p | 36.25p | 2197 |
08/12/2016 | 36.25p | 36.25p | 35.25p | 36.25p | 2496 |
07/12/2016 | 36.25p | 36.25p | 32.50p | 36.25p | 12671 |
06/12/2016 | 38.75p | 38.75p | 33.75p | 36.25p | 17258 |
05/12/2016 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
02/12/2016 | 40.00p | 40.00p | 36.25p | 38.75p | 8506 |
01/12/2016 | 40.00p | 40.00p | 36.25p | 40.00p | 11508 |
30/11/2016 | 40.00p | 40.00p | 37.50p | 40.00p | 10589 |
29/11/2016 | 40.00p | 42.50p | 38.25p | 40.00p | 8255 |
28/11/2016 | 36.25p | 36.25p | 35.00p | 36.25p | 2607 |
25/11/2016 | 36.25p | 37.25p | 35.25p | 36.25p | 3742 |
24/11/2016 | 38.75p | 39.50p | 35.62p | 36.25p | 8386 |
23/11/2016 | 36.25p | 38.75p | 35.25p | 38.75p | 8436 |
22/11/2016 | 38.75p | 39.00p | 35.50p | 36.25p | 24627 |
21/11/2016 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
18/11/2016 | 38.75p | 43.75p | 37.75p | 38.75p | 3013 |
17/11/2016 | 38.75p | 39.25p | 38.00p | 38.75p | 829 |
16/11/2016 | 40.00p | 40.00p | 38.00p | 38.75p | 5787 |
15/11/2016 | 40.00p | 40.00p | 38.75p | 40.00p | 5419 |
14/11/2016 | 43.75p | 43.75p | 35.65p | 40.00p | 2382 |
11/11/2016 | 41.25p | 43.75p | 38.75p | 43.75p | 8849 |
10/11/2016 | 42.50p | 43.75p | 40.00p | 41.25p | 10576 |
09/11/2016 | 43.75p | 44.25p | 42.50p | 42.50p | 18514 |
08/11/2016 | 48.75p | 48.75p | 42.75p | 43.75p | 16527 |
07/11/2016 | 42.50p | 43.00p | 40.00p | 42.50p | 3123 |
04/11/2016 | 42.50p | 43.00p | 40.05p | 42.50p | 3106 |
03/11/2016 | 42.50p | 42.50p | 40.25p | 42.50p | 182 |
02/11/2016 | 42.50p | 42.50p | 41.50p | 42.50p | 959 |
01/11/2016 | 42.50p | 42.50p | 40.00p | 42.50p | 6991 |
31/10/2016 | 42.50p | 52.50p | 40.00p | 42.50p | 7411 |
28/10/2016 | 41.25p | 42.50p | 40.00p | 42.50p | 7878 |
27/10/2016 | 38.75p | 41.25p | 38.75p | 41.25p | 10140 |
26/10/2016 | 38.75p | 40.00p | 37.75p | 38.75p | 6597 |
25/10/2016 | 40.00p | 41.25p | 37.75p | 38.75p | 11977 |
24/10/2016 | 40.00p | 41.25p | 37.75p | 40.00p | 3212 |
21/10/2016 | 43.75p | 44.50p | 37.50p | 40.00p | 18507 |
20/10/2016 | 43.75p | 46.75p | 42.75p | 43.75p | 9496 |
19/10/2016 | 48.75p | 50.00p | 43.75p | 43.75p | 21052 |
18/10/2016 | 52.50p | 54.75p | 45.00p | 48.75p | 11475 |
17/10/2016 | 55.00p | 56.25p | 42.50p | 51.25p | 28459 |
14/10/2016 | 43.75p | 55.00p | 43.25p | 55.00p | 63181 |
13/10/2016 | 45.00p | 51.00p | 42.50p | 43.75p | 40027 |
12/10/2016 | 45.00p | 45.00p | 42.50p | 45.00p | 430 |
11/10/2016 | 47.50p | 47.50p | 42.50p | 45.00p | 5657 |
10/10/2016 | 47.50p | 47.50p | 42.50p | 47.50p | 18767 |
07/10/2016 | 47.50p | 47.50p | 42.50p | 47.50p | 1590 |
06/10/2016 | 47.50p | 47.50p | 42.75p | 47.50p | 1292 |
05/10/2016 | 47.50p | 47.50p | 45.00p | 47.50p | 716 |
04/10/2016 | 50.00p | 50.00p | 45.00p | 47.50p | 14751 |
03/10/2016 | 46.25p | 46.25p | 42.50p | 46.25p | 14309 |
30/09/2016 | 46.25p | 46.25p | 45.00p | 46.25p | 5005 |
29/09/2016 | 48.75p | 48.75p | 45.00p | 46.25p | 5677 |
28/09/2016 | 48.75p | 48.75p | 47.50p | 48.75p | 1251 |
27/09/2016 | 48.75p | 48.75p | 45.00p | 48.75p | 7268 |
26/09/2016 | 48.75p | 48.75p | 47.50p | 48.75p | 2387 |
23/09/2016 | 52.50p | 54.50p | 47.75p | 48.75p | 16773 |
22/09/2016 | 52.50p | 52.50p | 50.00p | 52.50p | 57 |
21/09/2016 | 52.50p | 52.50p | 46.25p | 52.50p | 1919 |
20/09/2016 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
19/09/2016 | 52.50p | 52.50p | 51.75p | 52.50p | 1786 |
16/09/2016 | 53.75p | 53.75p | 47.75p | 52.50p | 3281 |
15/09/2016 | 53.75p | 53.75p | 52.50p | 53.75p | 1269 |
14/09/2016 | 53.75p | 53.75p | 52.50p | 53.75p | 4245 |
13/09/2016 | 53.75p | 53.75p | 52.50p | 53.75p | 700 |
12/09/2016 | 53.75p | 53.75p | 47.50p | 53.75p | 5529 |
09/09/2016 | 53.75p | 53.75p | 47.75p | 53.75p | 6839 |
08/09/2016 | 53.75p | 54.75p | 52.50p | 53.75p | 8131 |
07/09/2016 | 61.25p | 61.25p | 47.50p | 53.75p | 13542 |
06/09/2016 | 57.50p | 63.50p | 48.50p | 61.25p | 54764 |
05/09/2016 | 57.50p | 57.50p | 56.00p | 57.50p | 358 |
02/09/2016 | 57.50p | 57.50p | 52.50p | 57.50p | 1009 |
01/09/2016 | 56.25p | 57.50p | 51.50p | 57.50p | 4216 |
31/08/2016 | 65.00p | 65.00p | 50.00p | 56.25p | 11087 |
30/08/2016 | 58.75p | 59.95p | 52.50p | 58.75p | 12654 |
26/08/2016 | 62.50p | 62.50p | 55.00p | 58.75p | 7342 |
25/08/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 6781 |
24/08/2016 | 62.50p | 62.50p | 57.50p | 62.50p | 4172 |
23/08/2016 | 60.00p | 62.50p | 57.50p | 62.50p | 3909 |
22/08/2016 | 62.50p | 62.50p | 56.75p | 60.00p | 14825 |
19/08/2016 | 62.50p | 62.50p | 58.75p | 62.50p | 2002 |
18/08/2016 | 62.50p | 62.50p | 57.50p | 62.50p | 2162 |
17/08/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 8173 |
16/08/2016 | 60.00p | 64.50p | 57.50p | 62.50p | 14185 |
15/08/2016 | 60.00p | 61.25p | 57.50p | 60.00p | 6203 |
12/08/2016 | 58.75p | 64.75p | 58.00p | 60.00p | 45463 |
11/08/2016 | 56.25p | 75.00p | 52.00p | 58.75p | 107473 |
10/08/2016 | 47.50p | 62.25p | 47.50p | 56.25p | 39281 |
09/08/2016 | 47.50p | 58.75p | 45.00p | 47.50p | 48311 |
08/08/2016 | 56.25p | 62.25p | 47.00p | 47.50p | 49046 |
05/08/2016 | 56.25p | 62.25p | 52.00p | 56.25p | 15281 |
04/08/2016 | 56.25p | 62.25p | 53.00p | 56.25p | 31093 |
03/08/2016 | 56.25p | 62.25p | 55.00p | 56.25p | 18957 |
02/08/2016 | 56.25p | 62.25p | 52.00p | 56.25p | 17396 |
01/08/2016 | 56.25p | 62.25p | 53.25p | 56.25p | 67184 |
29/07/2016 | 53.75p | 74.75p | 50.25p | 56.25p | 146670 |
28/07/2016 | 53.75p | 62.25p | 43.75p | 53.75p | 129719 |
27/07/2016 | 53.75p | 62.25p | 47.75p | 53.75p | 109178 |
26/07/2016 | 56.25p | 62.25p | 45.00p | 53.75p | 418338 |
25/07/2016 | 53.75p | 57.50p | 50.50p | 56.25p | 1021 |
22/07/2016 | 53.75p | 56.75p | 47.50p | 53.75p | 13060 |
21/07/2016 | 56.25p | 56.25p | 50.00p | 53.75p | 5220 |
20/07/2016 | 56.25p | 56.25p | 50.00p | 56.25p | 3058 |
*Close Price adjusted for both dividends and splits