Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2018 | 18.75p | 19.40p | 18.12p | 19.25p | 364901 |
14/02/2018 | 17.50p | 19.25p | 17.50p | 18.75p | 306302 |
13/02/2018 | 17.00p | 17.95p | 16.80p | 17.50p | 334390 |
12/02/2018 | 16.75p | 17.90p | 16.22p | 17.00p | 1317676 |
09/02/2018 | 16.00p | 16.00p | 15.75p | 15.75p | 113038 |
08/02/2018 | 16.25p | 16.83p | 16.25p | 16.25p | 22787 |
07/02/2018 | 15.75p | 16.70p | 15.55p | 16.25p | 91886 |
06/02/2018 | 16.75p | 16.83p | 15.51p | 15.70p | 387920 |
05/02/2018 | 17.35p | 17.95p | 16.75p | 17.20p | 93226 |
02/02/2018 | 17.25p | 17.35p | 17.00p | 17.35p | 217305 |
01/02/2018 | 17.35p | 17.48p | 17.00p | 17.25p | 74872 |
31/01/2018 | 17.35p | 17.48p | 17.20p | 17.35p | 74004 |
30/01/2018 | 17.35p | 17.60p | 17.18p | 17.35p | 4684451 |
29/01/2018 | 17.25p | 17.37p | 17.00p | 17.35p | 460593 |
26/01/2018 | 17.35p | 17.63p | 17.14p | 17.25p | 73879 |
25/01/2018 | 17.90p | 17.90p | 17.18p | 17.35p | 196482 |
24/01/2018 | 17.90p | 18.50p | 17.65p | 17.90p | 48913 |
23/01/2018 | 17.25p | 18.25p | 17.25p | 17.90p | 251346 |
22/01/2018 | 17.80p | 17.84p | 17.06p | 17.25p | 202927 |
19/01/2018 | 17.80p | 18.00p | 17.63p | 17.80p | 116476 |
18/01/2018 | 18.25p | 18.37p | 17.75p | 17.80p | 133436 |
17/01/2018 | 18.50p | 18.60p | 18.33p | 18.50p | 225726 |
16/01/2018 | 18.50p | 18.62p | 18.20p | 18.50p | 85774 |
15/01/2018 | 18.80p | 18.80p | 18.33p | 18.50p | 164078 |
12/01/2018 | 18.80p | 18.80p | 18.60p | 18.80p | 120314 |
11/01/2018 | 18.35p | 18.98p | 18.20p | 18.80p | 140918 |
10/01/2018 | 18.75p | 18.75p | 18.05p | 18.35p | 165723 |
09/01/2018 | 18.75p | 19.00p | 18.50p | 18.75p | 34446 |
08/01/2018 | 18.75p | 20.00p | 18.55p | 19.00p | 248831 |
05/01/2018 | 19.25p | 19.32p | 18.36p | 19.00p | 162939 |
04/01/2018 | 19.70p | 19.80p | 19.13p | 19.25p | 127235 |
03/01/2018 | 19.70p | 20.60p | 19.40p | 19.70p | 462184 |
02/01/2018 | 19.75p | 20.10p | 19.28p | 19.70p | 391788 |
29/12/2017 | 19.50p | 20.20p | 19.19p | 19.75p | 330176 |
28/12/2017 | 17.75p | 19.90p | 17.75p | 19.50p | 229712 |
27/12/2017 | 17.63p | 18.00p | 17.33p | 17.75p | 169663 |
22/12/2017 | 17.38p | 17.40p | 17.38p | 17.38p | 47516 |
21/12/2017 | 17.25p | 17.85p | 17.25p | 17.38p | 260587 |
20/12/2017 | 16.75p | 17.38p | 16.56p | 17.25p | 301664 |
19/12/2017 | 17.50p | 17.90p | 16.75p | 16.75p | 662531 |
18/12/2017 | 17.38p | 17.70p | 17.00p | 17.38p | 650215 |
15/12/2017 | 17.38p | 17.74p | 17.00p | 17.38p | 137494 |
14/12/2017 | 17.63p | 17.70p | 17.10p | 17.38p | 179452 |
13/12/2017 | 17.75p | 18.00p | 17.50p | 17.63p | 272213 |
12/12/2017 | 18.13p | 18.33p | 17.75p | 17.75p | 846412 |
11/12/2017 | 19.50p | 19.95p | 18.05p | 18.13p | 875120 |
08/12/2017 | 18.75p | 19.23p | 18.75p | 19.00p | 48376 |
07/12/2017 | 19.00p | 19.50p | 18.70p | 18.75p | 112691 |
06/12/2017 | 18.75p | 19.30p | 18.75p | 19.00p | 107987 |
05/12/2017 | 19.13p | 19.13p | 18.50p | 18.75p | 81696 |
04/12/2017 | 18.25p | 19.50p | 18.25p | 19.13p | 383760 |
01/12/2017 | 17.87p | 18.48p | 17.75p | 18.25p | 89713 |
30/11/2017 | 17.50p | 17.87p | 17.50p | 17.87p | 110626 |
29/11/2017 | 17.87p | 18.00p | 17.51p | 17.75p | 304666 |
28/11/2017 | 18.75p | 18.75p | 17.68p | 17.87p | 354835 |
27/11/2017 | 20.00p | 20.00p | 18.19p | 18.75p | 439332 |
24/11/2017 | 19.50p | 20.35p | 19.50p | 20.00p | 847918 |
23/11/2017 | 19.25p | 20.00p | 19.05p | 19.50p | 540289 |
22/11/2017 | 19.25p | 20.00p | 19.25p | 19.25p | 342717 |
21/11/2017 | 17.87p | 20.00p | 17.87p | 19.25p | 1420050 |
20/11/2017 | 16.75p | 18.20p | 18.00p | 17.87p | 1796585 |
17/11/2017 | 17.13p | 17.13p | 16.50p | 16.75p | 293284 |
16/11/2017 | 17.38p | 17.64p | 16.60p | 17.13p | 729430 |
15/11/2017 | 18.25p | 18.27p | 17.22p | 17.38p | 827887 |
14/11/2017 | 19.13p | 19.13p | 18.00p | 18.25p | 579485 |
13/11/2017 | 19.25p | 19.48p | 18.83p | 19.13p | 600252 |
10/11/2017 | 19.25p | 19.50p | 19.07p | 19.25p | 593430 |
09/11/2017 | 17.87p | 19.30p | 17.87p | 19.25p | 1997231 |
08/11/2017 | 18.75p | 18.93p | 17.70p | 17.75p | 1553841 |
07/11/2017 | 19.00p | 19.50p | 18.63p | 18.75p | 637247 |
06/11/2017 | 20.50p | 20.73p | 18.65p | 19.00p | 1843108 |
03/11/2017 | 18.75p | 21.75p | 17.87p | 20.50p | 6963237 |
02/11/2017 | 18.75p | 21.50p | 17.00p | 18.75p | 8402000 |
01/11/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
31/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
30/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
27/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
26/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
25/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
24/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
23/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
20/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
19/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
18/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
17/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
16/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
13/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
12/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
11/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
10/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
09/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
06/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
05/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
04/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
03/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
02/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
29/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
28/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
27/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
26/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
25/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
22/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
21/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
20/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
19/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
18/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
15/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
14/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
13/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
12/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
11/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
08/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
07/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
06/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
05/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
04/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
01/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
31/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
30/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
29/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
25/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
24/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
23/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
22/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
21/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
18/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
17/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
16/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
15/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
14/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
11/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
10/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
09/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
08/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
07/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
04/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
03/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
02/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
01/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
31/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
28/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
27/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
26/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
25/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
24/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
21/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
20/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
19/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
18/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
17/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
14/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
13/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
12/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
11/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
10/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
07/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
06/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
05/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
04/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
03/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
30/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
29/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
28/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
27/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
26/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
23/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
22/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
21/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
20/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
19/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
16/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
15/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
14/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
13/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
12/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
09/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
08/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
07/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
06/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
05/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
02/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
01/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
31/05/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
30/05/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
26/05/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
25/05/2017 | 17.00p | 17.75p | 16.81p | 17.00p | 131887 |
24/05/2017 | 17.25p | 17.27p | 16.92p | 17.00p | 217222 |
23/05/2017 | 18.25p | 18.50p | 17.25p | 17.25p | 488296 |
22/05/2017 | 17.25p | 18.75p | 16.50p | 17.25p | 477966 |
19/05/2017 | 17.25p | 17.50p | 16.63p | 17.25p | 296928 |
18/05/2017 | 17.25p | 19.50p | 17.00p | 17.25p | 82700 |
17/05/2017 | 17.25p | 17.32p | 17.00p | 17.25p | 322990 |
16/05/2017 | 17.75p | 17.75p | 17.00p | 17.25p | 324336 |
15/05/2017 | 17.75p | 17.90p | 17.19p | 17.75p | 106494 |
12/05/2017 | 17.75p | 17.80p | 17.19p | 17.75p | 135802 |
11/05/2017 | 17.75p | 17.95p | 17.00p | 17.75p | 195467 |
10/05/2017 | 16.25p | 17.95p | 16.10p | 17.75p | 1304385 |
09/05/2017 | 16.25p | 19.25p | 15.00p | 17.50p | 1019214 |
08/05/2017 | 16.75p | 16.75p | 15.00p | 16.25p | 18480 |
05/05/2017 | 16.75p | 16.75p | 16.00p | 16.75p | 51227 |
*Close Price adjusted for both dividends and splits