Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2016 | 24.00p | 25.00p | 24.00p | 24.00p | 84798 |
20/07/2016 | 24.50p | 24.50p | 24.00p | 24.00p | 25000 |
19/07/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 67392 |
18/07/2016 | 24.00p | 25.00p | 24.00p | 24.50p | 30127 |
15/07/2016 | 23.50p | 25.00p | 23.50p | 24.00p | 284316 |
14/07/2016 | 25.50p | 26.00p | 23.20p | 23.50p | 116042 |
13/07/2016 | 23.00p | 25.90p | 23.00p | 24.75p | 152165 |
12/07/2016 | 22.00p | 24.00p | 22.00p | 23.00p | 40048 |
11/07/2016 | 22.00p | 23.80p | 22.00p | 22.00p | 12552 |
08/07/2016 | 22.00p | 23.99p | 22.00p | 23.00p | 70030 |
07/07/2016 | 19.00p | 22.00p | 19.00p | 22.00p | 82650 |
06/07/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
05/07/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
04/07/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
01/07/2016 | 18.00p | 20.00p | 18.00p | 19.00p | 13280 |
30/06/2016 | 17.50p | 19.00p | 17.50p | 18.00p | 5328 |
29/06/2016 | 16.00p | 18.50p | 16.00p | 17.50p | 31706 |
28/06/2016 | 16.00p | 17.00p | 16.00p | 16.00p | 2910 |
27/06/2016 | 16.50p | 16.50p | 16.00p | 16.00p | 7991 |
24/06/2016 | 16.50p | 17.90p | 16.50p | 16.50p | 8466 |
23/06/2016 | 16.00p | 18.00p | 16.00p | 17.00p | 35360 |
22/06/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
21/06/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
20/06/2016 | 16.00p | 16.98p | 16.00p | 16.00p | 8760 |
17/06/2016 | 16.00p | 17.00p | 16.00p | 16.00p | 132 |
16/06/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
15/06/2016 | 16.50p | 16.50p | 15.30p | 16.00p | 2643 |
14/06/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
13/06/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
10/06/2016 | 16.00p | 16.50p | 16.00p | 16.50p | 2280 |
09/06/2016 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
08/06/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
07/06/2016 | 15.50p | 16.00p | 15.20p | 16.00p | 25840 |
06/06/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
03/06/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
02/06/2016 | 15.38p | 15.50p | 15.38p | 15.50p | 0 |
01/06/2016 | 14.50p | 15.38p | 14.50p | 15.38p | 46000 |
31/05/2016 | 14.50p | 15.00p | 14.50p | 14.50p | 25000 |
27/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
26/05/2016 | 14.25p | 15.00p | 13.70p | 14.50p | 105000 |
25/05/2016 | 13.50p | 13.75p | 13.50p | 13.75p | 50000 |
24/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
23/05/2016 | 14.25p | 14.25p | 13.58p | 14.25p | 6800 |
20/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
19/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
18/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
17/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
16/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
13/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
12/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
11/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
10/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
09/05/2016 | 14.25p | 14.40p | 13.50p | 14.25p | 28000 |
06/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
05/05/2016 | 14.25p | 14.25p | 14.00p | 14.25p | 0 |
04/05/2016 | 14.25p | 14.25p | 13.58p | 14.25p | 1623 |
03/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
29/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
28/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
27/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
26/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
25/04/2016 | 14.25p | 15.50p | 14.25p | 14.25p | 0 |
22/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
21/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
20/04/2016 | 14.25p | 14.25p | 13.70p | 14.25p | 207536 |
19/04/2016 | 14.25p | 15.50p | 13.70p | 14.25p | 9974 |
18/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
15/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
14/04/2016 | 14.25p | 14.45p | 14.25p | 14.25p | 7000 |
13/04/2016 | 14.25p | 14.47p | 13.65p | 14.25p | 6714 |
12/04/2016 | 14.25p | 14.75p | 14.25p | 14.25p | 0 |
11/04/2016 | 14.25p | 14.25p | 13.65p | 14.25p | 2152 |
08/04/2016 | 14.25p | 14.25p | 13.65p | 14.25p | 3092 |
07/04/2016 | 14.50p | 14.50p | 14.00p | 14.25p | 25000 |
06/04/2016 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
05/04/2016 | 14.50p | 14.65p | 14.50p | 14.50p | 32 |
04/04/2016 | 14.50p | 16.00p | 14.00p | 14.50p | 7504 |
01/04/2016 | 14.50p | 16.00p | 14.10p | 14.50p | 13500 |
31/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
30/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
29/03/2016 | 14.50p | 14.50p | 14.05p | 14.50p | 30000 |
24/03/2016 | 14.50p | 15.00p | 14.50p | 14.50p | 2000 |
23/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 51000 |
22/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 31826 |
21/03/2016 | 15.00p | 16.00p | 14.50p | 14.50p | 0 |
18/03/2016 | 15.00p | 15.00p | 14.50p | 15.00p | 3153 |
17/03/2016 | 15.00p | 15.00p | 14.50p | 15.00p | 450 |
16/03/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
15/03/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
14/03/2016 | 14.50p | 15.00p | 14.50p | 15.00p | 892 |
11/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
10/03/2016 | 14.50p | 14.66p | 14.50p | 14.50p | 54 |
09/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
08/03/2016 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
07/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
04/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
03/03/2016 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
02/03/2016 | 15.00p | 14.50p | 14.50p | 14.50p | 0 |
01/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
29/02/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 30600 |
26/02/2016 | 14.50p | 15.00p | 14.50p | 14.50p | 10000 |
25/02/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
24/02/2016 | 14.50p | 14.90p | 14.50p | 14.50p | 50000 |
23/02/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
22/02/2016 | 15.50p | 15.50p | 14.00p | 14.50p | 11543 |
19/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
18/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
17/02/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
16/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
15/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
12/02/2016 | 15.50p | 15.50p | 14.15p | 15.50p | 8151 |
11/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
10/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
09/02/2016 | 15.50p | 15.50p | 14.50p | 15.50p | 1400 |
08/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
05/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
04/02/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 500 |
03/02/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 12000 |
02/02/2016 | 15.50p | 17.00p | 15.50p | 15.50p | 38259 |
01/02/2016 | 15.50p | 15.50p | 14.50p | 15.50p | 10000 |
29/01/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
28/01/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
27/01/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
26/01/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
25/01/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 627 |
22/01/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
21/01/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
20/01/2016 | 15.50p | 15.75p | 15.50p | 15.50p | 5654 |
19/01/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
18/01/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
15/01/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
14/01/2016 | 15.00p | 16.00p | 14.22p | 15.50p | 46112 |
13/01/2016 | 16.75p | 17.75p | 15.75p | 16.75p | 4401 |
12/01/2016 | 16.50p | 17.75p | 15.50p | 16.75p | 12028 |
11/01/2016 | 17.00p | 17.00p | 16.50p | 16.50p | 0 |
08/01/2016 | 17.00p | 17.66p | 17.00p | 17.00p | 40 |
07/01/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
06/01/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
05/01/2016 | 17.00p | 18.00p | 17.00p | 17.00p | 2152 |
04/01/2016 | 14.50p | 17.00p | 14.50p | 17.00p | 30000 |
31/12/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
30/12/2015 | 14.50p | 15.00p | 14.50p | 14.50p | 2500 |
29/12/2015 | 14.50p | 15.00p | 14.50p | 14.50p | 4000 |
24/12/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
23/12/2015 | 14.25p | 16.00p | 14.00p | 14.50p | 60000 |
22/12/2015 | 13.75p | 14.00p | 13.75p | 14.00p | 10000 |
21/12/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
18/12/2015 | 13.00p | 14.00p | 13.00p | 13.75p | 60000 |
17/12/2015 | 13.00p | 13.50p | 13.00p | 13.00p | 86999 |
16/12/2015 | 13.00p | 13.35p | 13.00p | 13.00p | 15000 |
15/12/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
14/12/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
11/12/2015 | 13.00p | 13.35p | 13.00p | 13.00p | 4368 |
10/12/2015 | 13.00p | 14.00p | 13.00p | 13.00p | 7560614 |
09/12/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
08/12/2015 | 12.50p | 14.00p | 12.50p | 13.00p | 15000 |
07/12/2015 | 12.50p | 14.00p | 12.50p | 12.50p | 2014773 |
04/12/2015 | 11.75p | 14.00p | 11.75p | 12.50p | 54248 |
03/12/2015 | 13.00p | 13.00p | 11.90p | 12.50p | 2180418 |
02/12/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
01/12/2015 | 13.75p | 13.75p | 13.00p | 13.00p | 0 |
30/11/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
27/11/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
26/11/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
25/11/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 1500000 |
24/11/2015 | 13.75p | 14.25p | 13.75p | 13.75p | 815000 |
23/11/2015 | 13.75p | 14.50p | 13.18p | 13.75p | 16328 |
20/11/2015 | 13.75p | 14.50p | 13.10p | 13.75p | 50322 |
19/11/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
18/11/2015 | 15.50p | 15.50p | 13.00p | 13.75p | 30150 |
17/11/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
16/11/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 31663 |
13/11/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
12/11/2015 | 16.25p | 16.25p | 15.50p | 15.50p | 0 |
11/11/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
10/11/2015 | 16.25p | 18.00p | 16.25p | 16.25p | 0 |
09/11/2015 | 16.50p | 16.50p | 16.25p | 16.25p | 0 |
06/11/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
05/11/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
04/11/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
03/11/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
02/11/2015 | 17.50p | 17.50p | 16.25p | 16.50p | 3592 |
30/10/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
29/10/2015 | 17.50p | 18.00p | 17.00p | 17.00p | 0 |
28/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
27/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/10/2015 | 17.50p | 17.50p | 16.50p | 17.50p | 5000 |
19/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/10/2015 | 17.50p | 17.50p | 16.50p | 17.50p | 941 |
15/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
12/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
08/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
07/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
*Close Price adjusted for both dividends and splits