Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 10.88p | 10.88p | 10.30p | 10.50p | 1645174 |
04/05/2017 | 11.00p | 11.13p | 10.75p | 10.88p | 608813 |
03/05/2017 | 11.00p | 11.15p | 10.87p | 11.00p | 1497346 |
02/05/2017 | 11.63p | 11.63p | 10.75p | 11.00p | 1619545 |
28/04/2017 | 12.00p | 12.00p | 11.25p | 11.75p | 789936 |
27/04/2017 | 11.88p | 12.40p | 11.58p | 12.00p | 2476608 |
26/04/2017 | 11.25p | 12.20p | 11.00p | 11.88p | 1803939 |
25/04/2017 | 11.38p | 11.89p | 10.65p | 11.25p | 2373191 |
24/04/2017 | 11.63p | 12.39p | 10.50p | 11.63p | 4008790 |
21/04/2017 | 10.75p | 11.80p | 10.50p | 11.38p | 4430522 |
20/04/2017 | 10.38p | 10.83p | 10.20p | 10.75p | 2244433 |
19/04/2017 | 10.38p | 10.74p | 10.23p | 10.38p | 1772452 |
18/04/2017 | 10.63p | 10.95p | 9.90p | 10.38p | 8254094 |
13/04/2017 | 13.00p | 13.87p | 11.88p | 12.25p | 1364963 |
12/04/2017 | 11.75p | 13.90p | 11.59p | 13.00p | 3912321 |
11/04/2017 | 10.50p | 11.39p | 10.11p | 11.25p | 1188343 |
10/04/2017 | 10.50p | 10.69p | 9.88p | 10.50p | 1612884 |
07/04/2017 | 10.50p | 10.70p | 10.00p | 10.50p | 872013 |
06/04/2017 | 10.50p | 10.80p | 10.08p | 10.50p | 641098 |
05/04/2017 | 10.63p | 10.80p | 10.10p | 10.50p | 550069 |
04/04/2017 | 10.25p | 10.95p | 10.13p | 10.63p | 713720 |
03/04/2017 | 10.88p | 10.99p | 9.85p | 10.25p | 1278429 |
31/03/2017 | 11.13p | 11.35p | 10.33p | 10.88p | 1530948 |
30/03/2017 | 11.75p | 11.75p | 10.73p | 11.13p | 887621 |
29/03/2017 | 11.38p | 11.90p | 11.15p | 11.75p | 659964 |
28/03/2017 | 11.88p | 12.00p | 11.08p | 11.38p | 1137763 |
27/03/2017 | 12.50p | 12.50p | 11.66p | 11.88p | 629348 |
24/03/2017 | 12.25p | 12.50p | 12.12p | 12.50p | 189122 |
23/03/2017 | 12.50p | 12.70p | 12.11p | 12.50p | 58903 |
22/03/2017 | 12.75p | 12.75p | 12.06p | 12.50p | 296351 |
21/03/2017 | 12.75p | 13.70p | 12.35p | 12.75p | 619629 |
20/03/2017 | 12.50p | 12.88p | 11.68p | 12.75p | 938735 |
17/03/2017 | 12.25p | 12.65p | 12.02p | 12.50p | 294005 |
16/03/2017 | 12.25p | 12.67p | 12.15p | 12.25p | 263830 |
15/03/2017 | 12.50p | 12.73p | 11.88p | 12.25p | 611514 |
14/03/2017 | 12.75p | 12.75p | 12.00p | 12.50p | 791868 |
13/03/2017 | 13.00p | 13.05p | 12.56p | 12.75p | 208709 |
10/03/2017 | 13.12p | 13.12p | 12.13p | 13.00p | 938500 |
09/03/2017 | 13.00p | 13.40p | 12.29p | 13.12p | 621996 |
08/03/2017 | 13.63p | 13.75p | 12.18p | 13.00p | 2009080 |
07/03/2017 | 14.38p | 14.38p | 13.11p | 13.63p | 1230482 |
06/03/2017 | 14.75p | 15.32p | 13.93p | 14.38p | 590567 |
03/03/2017 | 13.50p | 15.40p | 13.19p | 14.75p | 2251428 |
02/03/2017 | 13.50p | 14.30p | 13.38p | 13.50p | 1187046 |
01/03/2017 | 13.00p | 13.98p | 12.69p | 13.50p | 1386884 |
28/02/2017 | 13.00p | 13.89p | 12.00p | 13.00p | 1497767 |
27/02/2017 | 13.50p | 14.44p | 13.28p | 13.75p | 1086414 |
24/02/2017 | 13.88p | 14.43p | 12.68p | 13.50p | 1777538 |
23/02/2017 | 12.50p | 14.43p | 12.25p | 13.88p | 3998752 |
22/02/2017 | 12.88p | 13.10p | 12.00p | 12.50p | 953082 |
21/02/2017 | 12.13p | 13.33p | 11.98p | 12.88p | 1375976 |
20/02/2017 | 12.25p | 12.90p | 11.97p | 12.13p | 947056 |
17/02/2017 | 12.63p | 12.83p | 11.68p | 12.25p | 1998161 |
16/02/2017 | 13.12p | 13.16p | 12.25p | 12.63p | 1952416 |
15/02/2017 | 13.00p | 13.47p | 12.38p | 13.12p | 1586606 |
14/02/2017 | 12.88p | 13.88p | 12.73p | 13.00p | 2213835 |
13/02/2017 | 13.12p | 13.33p | 12.51p | 12.88p | 1896758 |
10/02/2017 | 13.50p | 13.50p | 12.66p | 13.00p | 1585210 |
09/02/2017 | 13.63p | 13.88p | 12.29p | 13.50p | 2406575 |
08/02/2017 | 14.38p | 14.38p | 13.11p | 13.63p | 724179 |
07/02/2017 | 13.50p | 14.63p | 13.30p | 14.38p | 398822 |
06/02/2017 | 14.62p | 14.62p | 13.12p | 13.50p | 759299 |
03/02/2017 | 14.88p | 14.89p | 14.25p | 14.62p | 253277 |
02/02/2017 | 14.25p | 16.42p | 13.33p | 14.75p | 1033379 |
01/02/2017 | 14.75p | 14.75p | 14.00p | 14.38p | 558626 |
31/01/2017 | 14.88p | 15.30p | 14.00p | 14.75p | 349742 |
30/01/2017 | 15.50p | 15.80p | 14.65p | 14.88p | 565607 |
27/01/2017 | 15.25p | 15.80p | 14.36p | 15.50p | 532104 |
26/01/2017 | 15.38p | 15.38p | 14.88p | 15.25p | 294139 |
25/01/2017 | 15.25p | 16.00p | 15.02p | 15.38p | 350168 |
24/01/2017 | 15.50p | 15.50p | 15.00p | 15.25p | 568516 |
23/01/2017 | 15.88p | 16.00p | 15.00p | 15.50p | 316699 |
20/01/2017 | 16.50p | 16.50p | 15.67p | 15.88p | 306767 |
19/01/2017 | 16.50p | 16.65p | 16.00p | 16.50p | 188355 |
18/01/2017 | 16.63p | 16.65p | 16.25p | 16.50p | 179050 |
17/01/2017 | 15.75p | 16.88p | 15.19p | 16.63p | 1589591 |
16/01/2017 | 16.75p | 16.75p | 15.00p | 15.75p | 918816 |
13/01/2017 | 16.50p | 17.43p | 16.50p | 16.75p | 460374 |
12/01/2017 | 17.50p | 17.67p | 16.50p | 16.50p | 383451 |
11/01/2017 | 17.50p | 17.90p | 16.69p | 17.38p | 559113 |
10/01/2017 | 17.75p | 17.90p | 17.50p | 17.50p | 47535 |
09/01/2017 | 18.25p | 18.25p | 17.38p | 17.75p | 283624 |
06/01/2017 | 18.50p | 18.90p | 18.00p | 18.25p | 200533 |
05/01/2017 | 18.75p | 19.40p | 17.99p | 18.25p | 483590 |
04/01/2017 | 19.25p | 19.25p | 16.69p | 17.75p | 1512111 |
03/01/2017 | 21.00p | 21.75p | 19.09p | 19.25p | 490708 |
30/12/2016 | 19.50p | 21.98p | 19.50p | 21.00p | 765112 |
29/12/2016 | 18.38p | 20.63p | 18.26p | 19.50p | 515626 |
28/12/2016 | 17.25p | 18.83p | 16.75p | 18.38p | 448408 |
23/12/2016 | 17.25p | 17.63p | 16.73p | 17.25p | 114182 |
22/12/2016 | 15.00p | 18.20p | 14.78p | 17.00p | 1659071 |
21/12/2016 | 14.00p | 15.80p | 13.65p | 15.00p | 1207630 |
20/12/2016 | 14.13p | 14.13p | 13.03p | 13.25p | 1819286 |
19/12/2016 | 15.38p | 15.50p | 14.00p | 14.13p | 472168 |
16/12/2016 | 15.25p | 15.50p | 15.00p | 15.38p | 201979 |
15/12/2016 | 15.88p | 15.91p | 14.88p | 15.38p | 472625 |
14/12/2016 | 15.75p | 16.35p | 15.52p | 15.88p | 480098 |
13/12/2016 | 17.00p | 17.20p | 15.73p | 15.75p | 253692 |
12/12/2016 | 18.00p | 18.00p | 16.12p | 16.50p | 717039 |
09/12/2016 | 18.25p | 18.35p | 17.50p | 18.00p | 171567 |
08/12/2016 | 18.00p | 18.83p | 17.90p | 18.25p | 80755 |
07/12/2016 | 19.00p | 19.43p | 17.68p | 17.75p | 544725 |
06/12/2016 | 20.00p | 20.00p | 17.87p | 19.00p | 529531 |
05/12/2016 | 21.00p | 22.43p | 19.20p | 20.00p | 855009 |
02/12/2016 | 19.75p | 19.75p | 19.07p | 19.37p | 149129 |
01/12/2016 | 18.13p | 19.80p | 18.13p | 19.75p | 702214 |
30/11/2016 | 17.87p | 18.20p | 17.00p | 18.13p | 492790 |
29/11/2016 | 17.50p | 17.99p | 17.02p | 17.63p | 210964 |
28/11/2016 | 17.00p | 17.50p | 16.87p | 17.50p | 323835 |
25/11/2016 | 17.25p | 17.33p | 16.50p | 17.00p | 224708 |
24/11/2016 | 18.13p | 18.60p | 17.17p | 17.25p | 995201 |
23/11/2016 | 15.88p | 18.25p | 14.84p | 17.75p | 3867408 |
22/11/2016 | 21.25p | 21.25p | 15.33p | 15.88p | 7099189 |
21/11/2016 | 21.75p | 22.00p | 21.50p | 21.75p | 101247 |
18/11/2016 | 22.13p | 22.50p | 21.38p | 21.75p | 339484 |
17/11/2016 | 21.50p | 22.55p | 21.50p | 22.13p | 278823 |
16/11/2016 | 23.00p | 23.00p | 21.25p | 21.50p | 381449 |
15/11/2016 | 22.50p | 23.90p | 21.48p | 23.00p | 555150 |
14/11/2016 | 23.50p | 23.74p | 22.50p | 22.50p | 374865 |
11/11/2016 | 24.75p | 24.75p | 22.80p | 23.50p | 468835 |
10/11/2016 | 22.38p | 25.10p | 22.30p | 24.75p | 1066232 |
09/11/2016 | 22.50p | 22.98p | 21.66p | 22.38p | 729738 |
08/11/2016 | 24.50p | 24.70p | 22.60p | 23.63p | 1219793 |
07/11/2016 | 25.50p | 26.00p | 24.28p | 24.50p | 501674 |
04/11/2016 | 27.25p | 27.25p | 25.00p | 25.50p | 517159 |
03/11/2016 | 27.50p | 28.05p | 27.00p | 27.25p | 188774 |
02/11/2016 | 27.75p | 27.98p | 26.10p | 27.50p | 566377 |
01/11/2016 | 28.00p | 28.20p | 27.03p | 27.75p | 208349 |
31/10/2016 | 28.00p | 28.00p | 26.77p | 28.00p | 389401 |
28/10/2016 | 28.25p | 28.45p | 27.60p | 28.00p | 194039 |
27/10/2016 | 28.63p | 29.00p | 27.69p | 28.25p | 214658 |
26/10/2016 | 29.00p | 29.33p | 28.53p | 28.63p | 168753 |
25/10/2016 | 28.25p | 29.67p | 28.01p | 29.00p | 219117 |
24/10/2016 | 28.13p | 28.33p | 27.33p | 28.25p | 321873 |
21/10/2016 | 27.50p | 28.23p | 26.18p | 28.13p | 421245 |
20/10/2016 | 28.25p | 28.90p | 27.15p | 27.50p | 382356 |
19/10/2016 | 29.25p | 29.80p | 28.00p | 28.25p | 310688 |
18/10/2016 | 29.50p | 29.80p | 28.10p | 29.25p | 412591 |
17/10/2016 | 29.75p | 30.43p | 29.10p | 29.50p | 393651 |
14/10/2016 | 30.50p | 30.70p | 29.18p | 29.75p | 280810 |
13/10/2016 | 30.50p | 32.00p | 30.00p | 30.50p | 515674 |
12/10/2016 | 29.75p | 31.31p | 29.48p | 30.50p | 549488 |
11/10/2016 | 32.50p | 33.00p | 29.75p | 29.75p | 665980 |
10/10/2016 | 30.25p | 33.40p | 29.70p | 32.50p | 610009 |
07/10/2016 | 30.25p | 30.77p | 29.61p | 30.25p | 278913 |
06/10/2016 | 28.50p | 31.00p | 28.12p | 30.25p | 535710 |
05/10/2016 | 29.25p | 29.45p | 28.13p | 28.50p | 243493 |
04/10/2016 | 28.00p | 29.47p | 27.23p | 29.25p | 286231 |
03/10/2016 | 28.50p | 29.80p | 27.68p | 28.00p | 502285 |
30/09/2016 | 28.00p | 30.55p | 28.00p | 28.50p | 1439965 |
29/09/2016 | 26.00p | 29.90p | 25.80p | 28.00p | 1664743 |
28/09/2016 | 24.50p | 25.74p | 24.25p | 25.00p | 290448 |
27/09/2016 | 24.63p | 25.35p | 24.10p | 24.50p | 325785 |
26/09/2016 | 24.50p | 26.00p | 24.23p | 24.63p | 787455 |
23/09/2016 | 23.75p | 26.29p | 23.33p | 24.50p | 793857 |
22/09/2016 | 24.50p | 24.80p | 23.00p | 23.75p | 983874 |
21/09/2016 | 25.75p | 25.75p | 24.10p | 24.50p | 469714 |
20/09/2016 | 25.75p | 26.30p | 24.68p | 25.75p | 492535 |
19/09/2016 | 25.13p | 26.30p | 24.75p | 25.75p | 371033 |
16/09/2016 | 25.50p | 25.50p | 24.25p | 25.13p | 246388 |
15/09/2016 | 25.50p | 26.00p | 25.10p | 25.50p | 362220 |
14/09/2016 | 27.00p | 27.00p | 25.17p | 25.50p | 386779 |
13/09/2016 | 27.50p | 28.40p | 26.00p | 27.00p | 658126 |
12/09/2016 | 27.25p | 27.50p | 26.07p | 26.50p | 387226 |
09/09/2016 | 29.50p | 29.50p | 27.18p | 27.25p | 634843 |
08/09/2016 | 25.50p | 29.38p | 25.30p | 28.75p | 1011983 |
07/09/2016 | 27.00p | 27.70p | 25.00p | 25.50p | 564882 |
06/09/2016 | 27.50p | 27.83p | 26.20p | 27.00p | 764013 |
05/09/2016 | 28.50p | 29.00p | 27.15p | 27.50p | 630443 |
02/09/2016 | 29.50p | 29.50p | 27.58p | 28.50p | 501053 |
01/09/2016 | 28.50p | 29.90p | 28.28p | 29.50p | 415271 |
31/08/2016 | 30.25p | 30.25p | 28.10p | 28.50p | 852509 |
30/08/2016 | 31.50p | 33.90p | 29.18p | 30.25p | 1144390 |
26/08/2016 | 27.00p | 35.22p | 26.75p | 31.50p | 5474544 |
25/08/2016 | 27.50p | 27.70p | 26.18p | 27.00p | 555714 |
24/08/2016 | 27.75p | 28.48p | 26.67p | 27.50p | 976544 |
23/08/2016 | 28.00p | 29.90p | 27.39p | 27.75p | 1886626 |
22/08/2016 | 26.50p | 28.48p | 26.18p | 28.00p | 1005661 |
19/08/2016 | 24.75p | 28.00p | 24.75p | 26.50p | 1635144 |
18/08/2016 | 24.50p | 25.73p | 24.50p | 24.75p | 415915 |
17/08/2016 | 24.00p | 25.75p | 24.00p | 24.50p | 840279 |
16/08/2016 | 24.50p | 24.50p | 23.33p | 24.00p | 224125 |
15/08/2016 | 24.75p | 24.95p | 23.38p | 24.50p | 736384 |
12/08/2016 | 25.75p | 27.05p | 24.52p | 24.75p | 1238176 |
11/08/2016 | 25.00p | 28.53p | 24.70p | 25.75p | 2056082 |
10/08/2016 | 24.00p | 25.45p | 23.00p | 25.00p | 1158442 |
09/08/2016 | 21.75p | 24.68p | 21.75p | 24.00p | 1390778 |
08/08/2016 | 21.50p | 22.00p | 20.35p | 21.75p | 429411 |
05/08/2016 | 20.50p | 21.93p | 19.91p | 21.50p | 420796 |
04/08/2016 | 20.75p | 20.97p | 19.43p | 20.50p | 570935 |
03/08/2016 | 21.75p | 22.20p | 20.33p | 20.75p | 403059 |
02/08/2016 | 22.50p | 22.83p | 21.28p | 21.75p | 401509 |
01/08/2016 | 22.00p | 23.77p | 20.87p | 22.50p | 1214751 |
29/07/2016 | 20.50p | 23.85p | 20.01p | 22.00p | 3049516 |
28/07/2016 | 20.50p | 20.50p | 18.41p | 19.13p | 1132414 |
27/07/2016 | 21.63p | 21.63p | 20.22p | 20.50p | 1091346 |
26/07/2016 | 21.75p | 22.47p | 21.25p | 21.63p | 653026 |
25/07/2016 | 21.63p | 22.40p | 21.25p | 21.75p | 318163 |
22/07/2016 | 22.00p | 22.20p | 21.00p | 21.63p | 410746 |
21/07/2016 | 22.25p | 22.85p | 20.88p | 22.00p | 808069 |
*Close Price adjusted for both dividends and splits