Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2018 | 20.00p | 20.80p | 19.73p | 20.20p | 194174 |
03/01/2018 | 20.60p | 21.08p | 19.84p | 20.00p | 65326 |
02/01/2018 | 19.60p | 21.10p | 18.90p | 20.60p | 155609 |
29/12/2017 | 19.60p | 19.60p | 18.80p | 19.60p | 5582 |
28/12/2017 | 19.60p | 19.60p | 18.81p | 19.60p | 34512 |
27/12/2017 | 20.20p | 20.48p | 18.48p | 19.60p | 64996 |
22/12/2017 | 20.20p | 20.86p | 19.28p | 20.20p | 107924 |
21/12/2017 | 19.00p | 20.32p | 18.81p | 20.20p | 218628 |
20/12/2017 | 19.20p | 20.98p | 18.80p | 20.24p | 253656 |
19/12/2017 | 19.00p | 19.76p | 18.48p | 19.20p | 101689 |
18/12/2017 | 18.40p | 20.00p | 18.00p | 19.00p | 155492 |
15/12/2017 | 19.40p | 19.40p | 18.00p | 18.40p | 63012 |
14/12/2017 | 19.60p | 20.32p | 18.40p | 19.40p | 61771 |
13/12/2017 | 19.20p | 21.60p | 18.80p | 19.60p | 465912 |
12/12/2017 | 17.00p | 20.00p | 16.40p | 19.20p | 689772 |
11/12/2017 | 18.60p | 19.10p | 16.80p | 17.00p | 208488 |
08/12/2017 | 16.00p | 20.00p | 16.00p | 18.60p | 656502 |
07/12/2017 | 16.40p | 16.80p | 16.00p | 16.00p | 108290 |
06/12/2017 | 18.60p | 18.60p | 16.09p | 16.40p | 190214 |
05/12/2017 | 19.20p | 19.20p | 16.88p | 18.60p | 434278 |
04/12/2017 | 19.20p | 19.38p | 18.08p | 19.20p | 87602 |
01/12/2017 | 19.20p | 19.28p | 17.44p | 19.20p | 274651 |
30/11/2017 | 16.80p | 20.00p | 16.40p | 19.20p | 604347 |
29/11/2017 | 15.80p | 17.30p | 15.68p | 16.80p | 137373 |
28/11/2017 | 15.80p | 16.00p | 14.88p | 15.80p | 312479 |
27/11/2017 | 16.00p | 16.00p | 15.20p | 15.80p | 190768 |
24/11/2017 | 16.00p | 16.24p | 15.45p | 16.00p | 172068 |
23/11/2017 | 16.80p | 16.80p | 15.72p | 16.00p | 71283 |
22/11/2017 | 16.60p | 16.60p | 15.61p | 16.20p | 251026 |
21/11/2017 | 15.20p | 16.80p | 15.04p | 16.60p | 512866 |
20/11/2017 | 16.20p | 16.71p | 14.71p | 15.20p | 321247 |
17/11/2017 | 15.20p | 16.80p | 15.20p | 16.20p | 582835 |
16/11/2017 | 14.00p | 16.00p | 13.60p | 15.20p | 1084712 |
15/11/2017 | 15.00p | 15.00p | 12.88p | 14.00p | 136797 |
14/11/2017 | 15.00p | 16.72p | 13.84p | 15.00p | 975408 |
13/11/2017 | 12.20p | 15.00p | 12.20p | 15.00p | 1379954 |
10/11/2017 | 12.20p | 12.32p | 11.64p | 12.20p | 727351 |
09/11/2017 | 12.20p | 12.20p | 11.60p | 12.20p | 315436 |
08/11/2017 | 12.20p | 12.32p | 11.81p | 12.20p | 354945 |
07/11/2017 | 11.80p | 12.24p | 11.71p | 12.20p | 286466 |
06/11/2017 | 12.80p | 12.80p | 11.71p | 11.80p | 540915 |
03/11/2017 | 11.60p | 13.00p | 11.54p | 13.00p | 1315274 |
02/11/2017 | 11.00p | 11.92p | 10.40p | 11.60p | 1497406 |
01/11/2017 | 11.60p | 11.60p | 10.64p | 11.00p | 879372 |
31/10/2017 | 11.60p | 12.00p | 11.20p | 11.60p | 736514 |
30/10/2017 | 11.00p | 12.00p | 11.00p | 11.60p | 1009191 |
27/10/2017 | 14.40p | 14.40p | 12.08p | 12.80p | 50976 |
26/10/2017 | 13.20p | 14.40p | 12.96p | 14.40p | 295748 |
25/10/2017 | 14.40p | 14.40p | 12.32p | 13.20p | 88613 |
24/10/2017 | 14.80p | 15.12p | 12.00p | 14.40p | 367918 |
23/10/2017 | 11.60p | 13.00p | 11.20p | 13.00p | 195612 |
20/10/2017 | 11.60p | 11.60p | 10.80p | 11.60p | 54094 |
19/10/2017 | 11.60p | 11.60p | 11.20p | 11.60p | 24906 |
18/10/2017 | 11.60p | 11.69p | 11.20p | 11.60p | 21471 |
17/10/2017 | 11.40p | 11.92p | 10.96p | 11.60p | 374882 |
16/10/2017 | 11.40p | 11.40p | 11.20p | 11.40p | 112500 |
13/10/2017 | 11.40p | 11.40p | 11.40p | 11.40p | 47655 |
12/10/2017 | 11.40p | 11.80p | 11.40p | 11.40p | 421713 |
11/10/2017 | 12.80p | 12.80p | 11.80p | 11.80p | 143566 |
10/10/2017 | 12.60p | 14.00p | 11.00p | 12.80p | 463174 |
09/10/2017 | 13.80p | 14.00p | 13.40p | 14.00p | 44914 |
06/10/2017 | 13.80p | 13.80p | 13.80p | 13.80p | 36687 |
05/10/2017 | 14.00p | 14.00p | 13.80p | 13.80p | 48416 |
04/10/2017 | 12.40p | 14.00p | 12.40p | 14.00p | 223437 |
03/10/2017 | 13.20p | 13.20p | 12.20p | 12.40p | 701312 |
02/10/2017 | 15.60p | 15.60p | 12.40p | 13.20p | 903466 |
29/09/2017 | 15.00p | 16.60p | 13.60p | 15.60p | 335122 |
28/09/2017 | 16.80p | 16.80p | 16.60p | 16.60p | 8636 |
27/09/2017 | 16.80p | 16.80p | 16.80p | 16.80p | 1909 |
26/09/2017 | 16.80p | 16.80p | 16.80p | 16.80p | 18451 |
25/09/2017 | 16.80p | 16.80p | 16.80p | 16.80p | 84078 |
22/09/2017 | 15.60p | 16.80p | 15.60p | 16.80p | 62222 |
21/09/2017 | 16.40p | 16.40p | 15.60p | 15.60p | 132242 |
20/09/2017 | 17.00p | 17.00p | 16.40p | 16.40p | 134871 |
19/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 213579 |
18/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 30991 |
15/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 98177 |
14/09/2017 | 18.00p | 18.80p | 17.00p | 17.00p | 51000 |
13/09/2017 | 18.80p | 18.80p | 18.80p | 18.80p | 62895 |
12/09/2017 | 18.40p | 18.80p | 18.40p | 18.80p | 117385 |
11/09/2017 | 17.00p | 19.00p | 17.00p | 18.40p | 524165 |
08/09/2017 | 19.00p | 18.00p | 17.00p | 17.00p | 263782 |
07/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 56354 |
06/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 24125 |
05/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 64049 |
04/09/2017 | 18.00p | 18.00p | 17.00p | 17.00p | 61680 |
01/09/2017 | 18.20p | 18.20p | 18.00p | 18.00p | 78264 |
31/08/2017 | 18.60p | 18.60p | 18.20p | 18.20p | 52416 |
30/08/2017 | 18.00p | 19.00p | 17.00p | 18.60p | 130829 |
29/08/2017 | 17.00p | 18.60p | 16.80p | 17.00p | 318508 |
25/08/2017 | 16.80p | 17.00p | 16.80p | 17.00p | 225083 |
24/08/2017 | 16.80p | 16.80p | 16.80p | 16.80p | 33022 |
23/08/2017 | 16.80p | 16.80p | 16.80p | 16.80p | 136014 |
22/08/2017 | 15.00p | 16.80p | 15.00p | 16.80p | 145709 |
21/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 29084 |
18/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 42028 |
17/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 56903 |
16/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 21502 |
15/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 25375 |
14/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 19971 |
11/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 73594 |
10/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 10505 |
09/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 15959 |
08/08/2017 | 16.20p | 16.20p | 14.60p | 15.00p | 152316 |
07/08/2017 | 16.20p | 16.20p | 16.20p | 16.20p | 28960 |
04/08/2017 | 16.40p | 16.40p | 16.20p | 16.20p | 30969 |
03/08/2017 | 16.60p | 16.60p | 16.40p | 16.40p | 52500 |
02/08/2017 | 16.60p | 16.60p | 16.60p | 16.60p | 27831 |
01/08/2017 | 17.00p | 17.00p | 16.60p | 16.60p | 84241 |
31/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 149078 |
28/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 153310 |
27/07/2017 | 15.60p | 17.00p | 15.60p | 17.00p | 145403 |
26/07/2017 | 16.60p | 16.60p | 15.60p | 15.60p | 47609 |
25/07/2017 | 15.60p | 17.00p | 15.60p | 16.60p | 204454 |
24/07/2017 | 15.00p | 15.60p | 15.00p | 15.60p | 118378 |
21/07/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 146831 |
20/07/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 222372 |
19/07/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 7605 |
18/07/2017 | 15.00p | 15.00p | 13.00p | 15.00p | 139572 |
17/07/2017 | 15.40p | 15.40p | 15.00p | 15.00p | 129184 |
14/07/2017 | 16.40p | 16.40p | 15.40p | 15.40p | 31356 |
13/07/2017 | 17.00p | 17.00p | 16.00p | 16.40p | 149800 |
12/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 136410 |
11/07/2017 | 16.00p | 17.00p | 15.00p | 17.00p | 573424 |
10/07/2017 | 18.00p | 18.00p | 16.00p | 16.00p | 91516 |
07/07/2017 | 17.00p | 18.00p | 15.00p | 18.00p | 136477 |
06/07/2017 | 15.00p | 17.00p | 15.00p | 17.00p | 215047 |
05/07/2017 | 17.00p | 16.00p | 15.00p | 15.00p | 382146 |
04/07/2017 | 17.00p | 15.00p | 15.00p | 15.00p | 225558 |
03/07/2017 | 13.00p | 15.00p | 13.00p | 15.00p | 257245 |
30/06/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 115326 |
29/06/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 74490 |
28/06/2017 | 14.00p | 14.00p | 13.00p | 13.00p | 314264 |
27/06/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 442628 |
26/06/2017 | 13.00p | 15.00p | 13.00p | 14.00p | 321893 |
23/06/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 761036 |
22/06/2017 | 15.00p | 15.00p | 13.00p | 13.00p | 0 |
21/06/2017 | 15.00p | 16.00p | 13.00p | 15.00p | 0 |
20/06/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
19/06/2017 | 17.00p | 16.00p | 16.00p | 16.00p | 0 |
16/06/2017 | 16.00p | 16.70p | 14.93p | 16.00p | 50138 |
15/06/2017 | 14.00p | 19.32p | 14.00p | 16.00p | 993191 |
14/06/2017 | 14.00p | 15.10p | 12.00p | 12.00p | 19810 |
13/06/2017 | 15.00p | 14.00p | 14.00p | 14.00p | 0 |
12/06/2017 | 14.00p | 15.52p | 13.60p | 14.00p | 18978 |
09/06/2017 | 16.00p | 16.00p | 14.00p | 14.00p | 34553 |
08/06/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
07/06/2017 | 17.00p | 16.00p | 16.00p | 16.00p | 0 |
06/06/2017 | 17.00p | 17.00p | 14.92p | 16.00p | 38952 |
05/06/2017 | 17.00p | 18.64p | 15.76p | 17.00p | 5122 |
02/06/2017 | 17.00p | 17.86p | 17.00p | 17.00p | 19051 |
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 | 16.00p | 17.90p | 14.00p | 17.00p | 71161 |
26/05/2017 | 18.00p | 18.88p | 16.08p | 18.00p | 69433 |
25/05/2017 | 15.00p | 19.40p | 15.00p | 18.00p | 161131 |
24/05/2017 | 16.00p | 17.96p | 15.24p | 16.00p | 9747 |
23/05/2017 | 16.00p | 17.52p | 14.88p | 16.00p | 73144 |
22/05/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
19/05/2017 | 15.00p | 16.00p | 14.01p | 16.00p | 63424 |
18/05/2017 | 15.00p | 15.20p | 14.00p | 14.00p | 4000 |
17/05/2017 | 16.00p | 16.00p | 12.88p | 14.00p | 118494 |
16/05/2017 | 15.00p | 15.00p | 14.00p | 15.00p | 73091 |
15/05/2017 | 14.00p | 15.20p | 14.00p | 15.00p | 84794 |
12/05/2017 | 16.00p | 16.00p | 12.00p | 13.00p | 281726 |
11/05/2017 | 16.00p | 16.00p | 14.00p | 16.00p | 132 |
10/05/2017 | 16.00p | 16.00p | 15.80p | 16.00p | 8284 |
09/05/2017 | 16.00p | 16.00p | 15.88p | 16.00p | 6250 |
08/05/2017 | 16.00p | 16.00p | 15.20p | 16.00p | 10958 |
05/05/2017 | 16.00p | 16.97p | 16.00p | 16.00p | 80068 |
04/05/2017 | 16.00p | 16.44p | 14.80p | 16.00p | 50609 |
03/05/2017 | 17.00p | 17.04p | 14.84p | 16.00p | 44071 |
02/05/2017 | 17.00p | 17.12p | 17.00p | 17.00p | 69639 |
28/04/2017 | 17.00p | 17.44p | 17.00p | 17.00p | 86256 |
27/04/2017 | 17.00p | 17.52p | 17.00p | 17.00p | 21534 |
26/04/2017 | 18.00p | 18.00p | 14.00p | 17.00p | 63287 |
25/04/2017 | 18.00p | 18.18p | 16.57p | 18.00p | 39499 |
24/04/2017 | 18.00p | 18.23p | 16.40p | 18.00p | 38625 |
21/04/2017 | 17.00p | 19.20p | 16.77p | 18.00p | 104657 |
20/04/2017 | 16.00p | 18.00p | 15.92p | 17.00p | 117137 |
19/04/2017 | 16.00p | 17.12p | 15.46p | 16.00p | 5782 |
18/04/2017 | 16.00p | 18.80p | 15.62p | 16.00p | 95840 |
13/04/2017 | 14.00p | 18.00p | 13.20p | 16.00p | 194146 |
12/04/2017 | 12.00p | 16.96p | 11.20p | 14.00p | 85312 |
11/04/2017 | 12.00p | 14.00p | 10.48p | 12.00p | 9572 |
10/04/2017 | 12.00p | 12.00p | 10.12p | 12.00p | 99803 |
07/04/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
06/04/2017 | 12.00p | 12.00p | 10.40p | 12.00p | 59728 |
05/04/2017 | 12.00p | 12.00p | 10.52p | 12.00p | 39871 |
04/04/2017 | 12.00p | 12.00p | 10.24p | 12.00p | 110430 |
03/04/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
31/03/2017 | 12.00p | 13.08p | 12.00p | 12.00p | 3750 |
30/03/2017 | 12.00p | 13.20p | 12.00p | 12.00p | 12765 |
29/03/2017 | 14.00p | 14.48p | 11.20p | 12.00p | 36616 |
28/03/2017 | 13.00p | 14.00p | 12.96p | 14.00p | 66593 |
27/03/2017 | 13.00p | 13.74p | 13.00p | 13.00p | 13907 |
24/03/2017 | 14.00p | 14.28p | 12.08p | 13.00p | 78637 |
23/03/2017 | 14.00p | 14.80p | 13.12p | 14.00p | 66467 |
22/03/2017 | 16.00p | 16.00p | 12.01p | 14.00p | 342155 |
21/03/2017 | 16.00p | 18.00p | 16.00p | 17.00p | 81697 |
*Close Price adjusted for both dividends and splits