Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/03/2017 | 14.00p | 17.92p | 14.00p | 16.00p | 44610 |
17/03/2017 | 13.00p | 16.00p | 13.00p | 14.40p | 122086 |
16/03/2017 | 13.00p | 13.60p | 12.48p | 13.00p | 47809 |
15/03/2017 | 13.00p | 13.92p | 12.49p | 13.00p | 17553 |
14/03/2017 | 14.00p | 14.00p | 12.48p | 13.00p | 249272 |
13/03/2017 | 15.00p | 15.60p | 12.08p | 14.00p | 168124 |
10/03/2017 | 16.00p | 16.00p | 14.66p | 15.00p | 48844 |
09/03/2017 | 16.00p | 16.00p | 14.01p | 16.00p | 16250 |
08/03/2017 | 16.00p | 16.56p | 14.66p | 16.00p | 65279 |
07/03/2017 | 14.00p | 16.98p | 14.00p | 16.00p | 65745 |
06/03/2017 | 14.00p | 16.00p | 14.00p | 14.00p | 27197 |
03/03/2017 | 16.00p | 18.00p | 13.36p | 14.00p | 195577 |
02/03/2017 | 16.00p | 16.00p | 13.33p | 16.00p | 86090 |
01/03/2017 | 16.00p | 16.88p | 14.48p | 16.00p | 75562 |
28/02/2017 | 15.00p | 17.60p | 15.00p | 16.00p | 144082 |
27/02/2017 | 20.00p | 20.00p | 14.88p | 15.00p | 843063 |
24/02/2017 | 26.00p | 26.00p | 23.30p | 24.00p | 236339 |
23/02/2017 | 26.00p | 26.00p | 24.00p | 26.00p | 68601 |
22/02/2017 | 26.00p | 26.00p | 24.40p | 26.00p | 17008 |
21/02/2017 | 26.00p | 26.00p | 24.00p | 26.00p | 118359 |
20/02/2017 | 26.00p | 26.00p | 24.68p | 26.00p | 24241 |
17/02/2017 | 26.00p | 29.16p | 24.68p | 26.00p | 108975 |
16/02/2017 | 25.00p | 28.00p | 24.48p | 26.00p | 25967 |
15/02/2017 | 25.00p | 25.26p | 23.68p | 25.00p | 104223 |
14/02/2017 | 26.00p | 27.12p | 23.28p | 25.00p | 50938 |
13/02/2017 | 27.00p | 28.00p | 24.08p | 26.00p | 82784 |
10/02/2017 | 27.00p | 29.52p | 25.22p | 27.00p | 100948 |
09/02/2017 | 25.00p | 29.92p | 24.38p | 27.00p | 125872 |
08/02/2017 | 26.00p | 26.00p | 23.68p | 25.00p | 175173 |
07/02/2017 | 26.00p | 26.72p | 24.65p | 26.00p | 84864 |
06/02/2017 | 25.00p | 27.00p | 24.00p | 26.00p | 162205 |
03/02/2017 | 25.00p | 26.00p | 23.28p | 25.00p | 111837 |
02/02/2017 | 27.00p | 27.91p | 24.00p | 25.00p | 92488 |
01/02/2017 | 29.00p | 29.00p | 26.08p | 27.00p | 52886 |
31/01/2017 | 28.00p | 29.60p | 26.88p | 29.00p | 119677 |
30/01/2017 | 26.00p | 30.16p | 26.00p | 28.00p | 101619 |
27/01/2017 | 28.00p | 31.92p | 25.15p | 26.00p | 435747 |
26/01/2017 | 25.00p | 29.92p | 23.52p | 28.00p | 215280 |
25/01/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
24/01/2017 | 24.00p | 26.50p | 22.93p | 25.00p | 75336 |
23/01/2017 | 25.00p | 25.00p | 22.20p | 24.00p | 122595 |
20/01/2017 | 24.00p | 26.00p | 22.00p | 25.00p | 235658 |
19/01/2017 | 24.00p | 25.92p | 22.40p | 24.00p | 31615 |
18/01/2017 | 23.00p | 26.40p | 23.00p | 24.00p | 113187 |
17/01/2017 | 26.00p | 26.00p | 22.80p | 23.00p | 27588 |
16/01/2017 | 26.00p | 27.12p | 23.60p | 26.00p | 37610 |
13/01/2017 | 26.00p | 27.12p | 26.00p | 26.00p | 20778 |
12/01/2017 | 27.00p | 28.64p | 24.48p | 26.00p | 63841 |
11/01/2017 | 28.00p | 29.16p | 25.76p | 27.00p | 125627 |
10/01/2017 | 25.00p | 29.60p | 24.48p | 28.00p | 209815 |
09/01/2017 | 25.00p | 26.60p | 23.20p | 25.00p | 79116 |
06/01/2017 | 24.00p | 25.33p | 23.04p | 25.00p | 56414 |
05/01/2017 | 28.00p | 28.80p | 23.20p | 24.00p | 107714 |
04/01/2017 | 27.00p | 30.00p | 24.00p | 27.00p | 252882 |
03/01/2017 | 26.00p | 30.00p | 26.00p | 27.00p | 158993 |
30/12/2016 | 27.00p | 28.00p | 24.48p | 26.00p | 87302 |
29/12/2016 | 25.00p | 27.55p | 22.20p | 27.00p | 209669 |
28/12/2016 | 24.00p | 29.80p | 24.00p | 25.00p | 153040 |
23/12/2016 | 22.00p | 26.00p | 22.00p | 24.00p | 75908 |
22/12/2016 | 22.00p | 24.02p | 21.00p | 22.00p | 96181 |
21/12/2016 | 22.00p | 22.00p | 21.36p | 22.00p | 20950 |
20/12/2016 | 22.00p | 22.00p | 20.96p | 22.00p | 43852 |
19/12/2016 | 22.00p | 22.00p | 20.80p | 22.00p | 9315 |
16/12/2016 | 22.00p | 22.00p | 21.56p | 22.00p | 9761 |
15/12/2016 | 22.00p | 22.40p | 20.44p | 22.00p | 74467 |
14/12/2016 | 22.00p | 23.68p | 21.38p | 22.00p | 151606 |
13/12/2016 | 22.00p | 23.92p | 20.40p | 21.00p | 152866 |
12/12/2016 | 23.00p | 23.04p | 20.40p | 22.00p | 48484 |
09/12/2016 | 23.00p | 23.36p | 20.96p | 23.00p | 25169 |
08/12/2016 | 25.00p | 25.00p | 20.44p | 23.00p | 112959 |
07/12/2016 | 23.00p | 24.00p | 20.80p | 24.00p | 177305 |
06/12/2016 | 24.00p | 24.00p | 22.00p | 23.00p | 109871 |
05/12/2016 | 24.00p | 24.40p | 22.80p | 24.00p | 73854 |
02/12/2016 | 22.00p | 24.40p | 22.00p | 24.00p | 63741 |
01/12/2016 | 24.00p | 24.00p | 20.80p | 22.00p | 98676 |
30/11/2016 | 23.00p | 24.00p | 22.31p | 24.00p | 9263 |
29/11/2016 | 23.00p | 23.84p | 21.20p | 23.00p | 135195 |
28/11/2016 | 23.00p | 23.52p | 22.16p | 23.00p | 58418 |
25/11/2016 | 23.00p | 23.76p | 22.10p | 23.00p | 28788 |
24/11/2016 | 25.00p | 25.00p | 22.00p | 24.00p | 42320 |
23/11/2016 | 25.00p | 26.89p | 24.48p | 25.00p | 57162 |
22/11/2016 | 29.00p | 29.00p | 24.00p | 25.00p | 106855 |
21/11/2016 | 26.00p | 31.73p | 24.32p | 29.00p | 401328 |
18/11/2016 | 27.00p | 27.00p | 22.56p | 26.00p | 58264 |
17/11/2016 | 27.00p | 28.00p | 24.48p | 27.00p | 87217 |
16/11/2016 | 24.00p | 27.20p | 24.00p | 27.00p | 243922 |
15/11/2016 | 26.00p | 27.20p | 24.00p | 24.00p | 98202 |
14/11/2016 | 25.00p | 26.72p | 24.40p | 26.00p | 240884 |
11/11/2016 | 24.00p | 26.66p | 23.80p | 25.00p | 104374 |
10/11/2016 | 25.00p | 29.92p | 23.20p | 24.00p | 308360 |
09/11/2016 | 22.00p | 23.32p | 21.60p | 22.00p | 6506 |
08/11/2016 | 25.00p | 25.28p | 22.40p | 24.00p | 90800 |
07/11/2016 | 24.00p | 25.36p | 24.00p | 25.00p | 64845 |
04/11/2016 | 26.00p | 26.24p | 20.80p | 24.00p | 133545 |
03/11/2016 | 24.00p | 28.00p | 24.00p | 26.00p | 347249 |
02/11/2016 | 23.00p | 26.11p | 22.22p | 24.00p | 266038 |
01/11/2016 | 23.00p | 24.55p | 23.00p | 23.00p | 8555 |
31/10/2016 | 23.00p | 25.76p | 22.40p | 23.00p | 254120 |
28/10/2016 | 23.00p | 23.64p | 20.40p | 23.00p | 73514 |
27/10/2016 | 26.00p | 26.00p | 20.80p | 23.00p | 215540 |
26/10/2016 | 26.00p | 26.60p | 24.70p | 26.00p | 55261 |
25/10/2016 | 26.00p | 29.60p | 24.00p | 26.00p | 254273 |
24/10/2016 | 22.00p | 26.00p | 21.26p | 26.00p | 103472 |
21/10/2016 | 20.00p | 22.96p | 18.00p | 22.00p | 493557 |
20/10/2016 | 22.00p | 22.39p | 20.20p | 21.00p | 33325 |
19/10/2016 | 22.00p | 24.00p | 21.09p | 22.00p | 8551 |
18/10/2016 | 21.00p | 25.24p | 20.92p | 22.00p | 30264 |
17/10/2016 | 20.00p | 23.58p | 18.28p | 21.00p | 45393 |
14/10/2016 | 24.00p | 24.00p | 22.56p | 24.00p | 8961 |
13/10/2016 | 24.00p | 24.96p | 24.00p | 24.00p | 2722 |
12/10/2016 | 24.00p | 25.00p | 22.40p | 24.00p | 6747 |
11/10/2016 | 24.00p | 25.16p | 24.00p | 24.00p | 7058 |
10/10/2016 | 22.00p | 24.00p | 22.00p | 24.00p | 25467 |
07/10/2016 | 22.00p | 23.56p | 21.28p | 22.00p | 45680 |
06/10/2016 | 23.00p | 23.96p | 20.00p | 22.00p | 130338 |
05/10/2016 | 23.00p | 25.58p | 21.28p | 23.00p | 26069 |
04/10/2016 | 23.00p | 26.00p | 23.00p | 23.00p | 13216 |
03/10/2016 | 23.00p | 25.58p | 23.00p | 23.00p | 27871 |
30/09/2016 | 24.00p | 27.20p | 20.00p | 23.00p | 130565 |
29/09/2016 | 24.00p | 24.53p | 21.31p | 24.00p | 25753 |
28/09/2016 | 24.00p | 24.80p | 21.31p | 24.00p | 6977 |
27/09/2016 | 25.00p | 25.00p | 21.20p | 24.00p | 48572 |
26/09/2016 | 26.00p | 26.00p | 22.94p | 25.00p | 27982 |
23/09/2016 | 23.00p | 26.00p | 21.86p | 26.00p | 86897 |
22/09/2016 | 23.00p | 24.80p | 21.40p | 23.00p | 25888 |
21/09/2016 | 24.00p | 24.80p | 20.88p | 23.00p | 80781 |
20/09/2016 | 25.00p | 25.00p | 22.40p | 24.00p | 60547 |
19/09/2016 | 26.00p | 26.10p | 22.40p | 25.00p | 103081 |
16/09/2016 | 29.00p | 31.92p | 24.00p | 26.00p | 165261 |
15/09/2016 | 24.00p | 32.00p | 23.20p | 29.00p | 237119 |
14/09/2016 | 27.00p | 27.52p | 22.40p | 24.00p | 175187 |
13/09/2016 | 24.00p | 30.40p | 22.96p | 27.00p | 182338 |
12/09/2016 | 24.00p | 24.96p | 22.94p | 24.00p | 18293 |
09/09/2016 | 24.00p | 25.76p | 22.00p | 24.00p | 220122 |
08/09/2016 | 28.00p | 28.00p | 22.80p | 24.00p | 114824 |
07/09/2016 | 28.00p | 29.60p | 24.52p | 28.00p | 285731 |
06/09/2016 | 33.00p | 34.00p | 28.40p | 32.00p | 267216 |
05/09/2016 | 31.00p | 36.00p | 28.10p | 33.00p | 160788 |
02/09/2016 | 34.00p | 34.60p | 28.10p | 31.00p | 108112 |
01/09/2016 | 29.00p | 34.00p | 27.41p | 34.00p | 102480 |
31/08/2016 | 28.00p | 31.10p | 25.44p | 29.00p | 53441 |
30/08/2016 | 30.00p | 30.00p | 26.40p | 28.00p | 91892 |
26/08/2016 | 27.00p | 32.00p | 27.00p | 30.00p | 244256 |
25/08/2016 | 26.00p | 30.00p | 24.68p | 27.00p | 145466 |
24/08/2016 | 26.00p | 27.52p | 25.20p | 26.00p | 95214 |
23/08/2016 | 29.00p | 29.16p | 22.80p | 26.00p | 102778 |
22/08/2016 | 26.00p | 30.00p | 25.68p | 29.00p | 129810 |
19/08/2016 | 25.00p | 27.20p | 25.00p | 26.00p | 33449 |
18/08/2016 | 26.00p | 29.33p | 24.88p | 25.00p | 142965 |
17/08/2016 | 23.00p | 28.76p | 21.45p | 26.00p | 169770 |
16/08/2016 | 23.00p | 24.80p | 21.45p | 23.00p | 42539 |
15/08/2016 | 24.00p | 24.00p | 21.04p | 23.00p | 62511 |
12/08/2016 | 24.00p | 24.80p | 22.00p | 24.00p | 403 |
11/08/2016 | 25.00p | 25.40p | 22.00p | 24.00p | 94287 |
10/08/2016 | 25.00p | 27.16p | 25.00p | 25.00p | 7812 |
09/08/2016 | 27.00p | 27.00p | 24.40p | 25.00p | 43740 |
08/08/2016 | 27.00p | 27.29p | 24.48p | 27.00p | 15702 |
05/08/2016 | 26.00p | 27.84p | 23.00p | 27.00p | 132296 |
04/08/2016 | 28.00p | 29.60p | 24.00p | 26.00p | 76156 |
03/08/2016 | 30.00p | 35.20p | 22.40p | 28.80p | 569806 |
02/08/2016 | 23.00p | 32.00p | 22.40p | 30.00p | 287165 |
01/08/2016 | 22.00p | 27.60p | 21.50p | 23.00p | 231335 |
29/07/2016 | 22.00p | 25.56p | 21.60p | 22.00p | 88158 |
28/07/2016 | 21.00p | 25.28p | 19.20p | 22.00p | 66485 |
27/07/2016 | 21.00p | 23.68p | 18.88p | 21.00p | 40369 |
26/07/2016 | 21.00p | 21.00p | 18.88p | 21.00p | 643 |
25/07/2016 | 22.00p | 23.20p | 19.20p | 21.00p | 21417 |
22/07/2016 | 23.00p | 24.00p | 19.20p | 22.00p | 26461 |
21/07/2016 | 23.00p | 23.00p | 20.00p | 23.00p | 20704 |
20/07/2016 | 23.00p | 24.68p | 21.62p | 23.00p | 95695 |
19/07/2016 | 20.00p | 25.12p | 20.00p | 23.00p | 88800 |
18/07/2016 | 22.00p | 22.40p | 19.04p | 20.00p | 32285 |
15/07/2016 | 22.00p | 22.40p | 18.66p | 22.00p | 28250 |
14/07/2016 | 22.00p | 22.76p | 20.00p | 22.00p | 16348 |
13/07/2016 | 24.00p | 24.00p | 20.00p | 22.00p | 64772 |
12/07/2016 | 24.00p | 24.00p | 21.60p | 24.00p | 1323 |
11/07/2016 | 22.00p | 26.90p | 21.36p | 24.00p | 33978 |
08/07/2016 | 21.00p | 23.00p | 19.02p | 22.00p | 16392 |
07/07/2016 | 21.00p | 24.90p | 20.80p | 21.00p | 43426 |
06/07/2016 | 20.00p | 22.00p | 16.80p | 21.00p | 80771 |
05/07/2016 | 24.00p | 24.00p | 19.02p | 20.00p | 37578 |
04/07/2016 | 24.00p | 27.20p | 21.76p | 24.00p | 33078 |
01/07/2016 | 24.00p | 27.32p | 22.08p | 24.00p | 116492 |
30/06/2016 | 19.00p | 27.51p | 19.00p | 24.00p | 153930 |
29/06/2016 | 19.00p | 21.20p | 14.80p | 19.00p | 168644 |
28/06/2016 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
27/06/2016 | 20.00p | 22.00p | 17.86p | 18.00p | 33013 |
24/06/2016 | 21.00p | 21.20p | 18.40p | 20.00p | 44209 |
23/06/2016 | 22.00p | 22.00p | 21.47p | 22.00p | 12842 |
22/06/2016 | 21.00p | 22.00p | 20.60p | 22.00p | 23110 |
21/06/2016 | 24.00p | 24.00p | 20.60p | 21.00p | 23405 |
20/06/2016 | 24.00p | 24.00p | 22.40p | 24.00p | 4839 |
17/06/2016 | 24.00p | 25.14p | 22.60p | 24.00p | 46294 |
16/06/2016 | 24.00p | 26.00p | 22.60p | 24.00p | 50151 |
15/06/2016 | 24.00p | 24.32p | 20.28p | 23.00p | 132116 |
14/06/2016 | 26.00p | 26.00p | 24.00p | 24.00p | 68860 |
13/06/2016 | 27.00p | 28.56p | 25.00p | 26.00p | 165149 |
10/06/2016 | 25.00p | 27.16p | 25.00p | 27.00p | 92558 |
09/06/2016 | 26.00p | 26.00p | 24.00p | 25.00p | 31388 |
08/06/2016 | 27.00p | 27.40p | 25.22p | 26.00p | 22397 |
*Close Price adjusted for both dividends and splits