Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 24.25p | 25.00p | 23.38p | 24.50p | 638679 |
15/02/2018 | 22.75p | 24.30p | 22.50p | 24.25p | 1081026 |
14/02/2018 | 23.75p | 24.40p | 22.58p | 22.75p | 744662 |
13/02/2018 | 23.00p | 24.09p | 22.25p | 23.75p | 966066 |
12/02/2018 | 23.00p | 23.49p | 22.10p | 23.00p | 618268 |
09/02/2018 | 23.25p | 23.33p | 22.25p | 23.00p | 294665 |
08/02/2018 | 23.75p | 23.99p | 22.50p | 23.25p | 441085 |
07/02/2018 | 24.25p | 24.87p | 23.53p | 24.00p | 402046 |
06/02/2018 | 24.50p | 25.00p | 23.20p | 24.25p | 532573 |
05/02/2018 | 23.50p | 25.00p | 23.00p | 24.50p | 520214 |
02/02/2018 | 24.00p | 24.25p | 23.15p | 23.75p | 588784 |
01/02/2018 | 24.50p | 24.90p | 23.10p | 24.00p | 1367907 |
31/01/2018 | 23.50p | 25.00p | 22.25p | 24.50p | 4241045 |
30/01/2018 | 27.50p | 27.50p | 25.05p | 25.75p | 1140747 |
29/01/2018 | 27.25p | 27.97p | 26.66p | 27.50p | 604878 |
26/01/2018 | 26.75p | 27.90p | 26.46p | 27.25p | 738941 |
25/01/2018 | 26.50p | 28.00p | 26.19p | 26.75p | 801226 |
24/01/2018 | 26.25p | 27.37p | 25.13p | 26.50p | 1073206 |
23/01/2018 | 26.00p | 26.30p | 24.19p | 26.00p | 1086849 |
22/01/2018 | 27.25p | 27.80p | 25.50p | 26.00p | 741162 |
19/01/2018 | 27.25p | 28.90p | 25.80p | 27.25p | 1268780 |
18/01/2018 | 25.85p | 29.50p | 25.35p | 27.50p | 1626969 |
17/01/2018 | 26.50p | 26.50p | 24.03p | 25.85p | 1032467 |
16/01/2018 | 27.75p | 28.48p | 26.00p | 26.50p | 1348171 |
15/01/2018 | 25.75p | 29.01p | 25.51p | 27.75p | 3062756 |
12/01/2018 | 21.75p | 26.99p | 21.70p | 25.75p | 2855613 |
11/01/2018 | 21.50p | 22.48p | 21.31p | 22.00p | 639416 |
10/01/2018 | 22.00p | 22.13p | 21.05p | 21.50p | 619194 |
09/01/2018 | 21.75p | 22.68p | 21.40p | 22.00p | 454024 |
08/01/2018 | 23.00p | 23.20p | 21.10p | 21.75p | 1518726 |
05/01/2018 | 22.35p | 23.90p | 21.50p | 23.25p | 1037903 |
04/01/2018 | 23.25p | 24.00p | 21.50p | 22.10p | 2751163 |
03/01/2018 | 25.50p | 25.82p | 23.00p | 23.25p | 2426356 |
02/01/2018 | 24.25p | 29.00p | 23.53p | 25.50p | 4511031 |
29/12/2017 | 23.63p | 25.15p | 22.51p | 24.00p | 1958404 |
28/12/2017 | 22.50p | 24.73p | 22.35p | 23.00p | 3405148 |
27/12/2017 | 16.13p | 25.40p | 16.13p | 22.13p | 10113150 |
22/12/2017 | 10.50p | 16.50p | 10.50p | 16.25p | 10796555 |
21/12/2017 | 9.75p | 9.75p | 9.08p | 9.38p | 756097 |
20/12/2017 | 9.25p | 10.18p | 9.01p | 9.75p | 1052315 |
19/12/2017 | 8.88p | 9.41p | 8.88p | 9.25p | 403147 |
18/12/2017 | 8.88p | 8.97p | 8.70p | 8.88p | 239325 |
15/12/2017 | 9.13p | 9.13p | 8.68p | 8.88p | 717349 |
14/12/2017 | 9.00p | 9.17p | 8.68p | 9.00p | 255958 |
13/12/2017 | 9.25p | 9.33p | 8.88p | 9.00p | 399596 |
12/12/2017 | 9.00p | 9.25p | 8.57p | 9.25p | 909669 |
11/12/2017 | 8.88p | 9.33p | 8.76p | 9.00p | 575946 |
08/12/2017 | 9.50p | 9.50p | 8.75p | 8.88p | 1086038 |
07/12/2017 | 10.50p | 11.70p | 9.03p | 9.50p | 3993961 |
06/12/2017 | 9.88p | 10.90p | 9.18p | 10.63p | 2216608 |
05/12/2017 | 9.88p | 9.89p | 9.53p | 9.75p | 197209 |
04/12/2017 | 10.00p | 10.06p | 9.55p | 9.75p | 472494 |
01/12/2017 | 9.75p | 10.20p | 9.63p | 10.00p | 610506 |
30/11/2017 | 9.88p | 10.25p | 9.66p | 9.75p | 782281 |
29/11/2017 | 9.88p | 11.11p | 9.80p | 9.88p | 2348203 |
28/11/2017 | 10.13p | 10.21p | 9.80p | 9.88p | 776955 |
27/11/2017 | 10.63p | 10.63p | 10.10p | 10.13p | 381517 |
24/11/2017 | 10.63p | 10.75p | 10.20p | 10.50p | 302054 |
23/11/2017 | 12.13p | 12.25p | 10.07p | 10.63p | 2006198 |
22/11/2017 | 9.63p | 12.00p | 9.63p | 11.88p | 4172485 |
21/11/2017 | 10.00p | 10.12p | 9.60p | 9.63p | 883307 |
20/11/2017 | 10.38p | 10.38p | 9.80p | 10.00p | 907861 |
17/11/2017 | 10.25p | 10.44p | 10.15p | 10.38p | 584248 |
16/11/2017 | 10.25p | 10.50p | 10.13p | 10.25p | 345055 |
15/11/2017 | 10.75p | 10.89p | 10.09p | 10.25p | 844088 |
14/11/2017 | 11.00p | 11.00p | 10.55p | 10.75p | 327783 |
13/11/2017 | 11.13p | 11.38p | 10.53p | 11.00p | 520458 |
10/11/2017 | 10.63p | 11.30p | 10.30p | 11.13p | 772702 |
09/11/2017 | 10.63p | 10.95p | 10.40p | 10.63p | 413250 |
08/11/2017 | 11.25p | 11.25p | 10.56p | 10.63p | 424630 |
07/11/2017 | 11.38p | 12.24p | 10.51p | 11.13p | 2918361 |
06/11/2017 | 10.38p | 11.89p | 10.13p | 11.38p | 2630751 |
03/11/2017 | 10.13p | 10.75p | 10.13p | 10.38p | 730278 |
02/11/2017 | 10.38p | 10.40p | 10.00p | 10.13p | 554746 |
01/11/2017 | 10.88p | 11.15p | 10.11p | 10.38p | 2123082 |
31/10/2017 | 10.38p | 12.20p | 10.10p | 11.13p | 3259513 |
30/10/2017 | 11.38p | 11.38p | 10.34p | 10.38p | 922158 |
27/10/2017 | 10.63p | 11.25p | 10.63p | 11.25p | 502919 |
26/10/2017 | 10.75p | 10.93p | 10.50p | 10.63p | 699571 |
25/10/2017 | 10.75p | 11.00p | 10.55p | 10.75p | 323167 |
24/10/2017 | 10.75p | 11.00p | 10.70p | 10.75p | 392730 |
23/10/2017 | 11.00p | 11.38p | 10.63p | 10.75p | 834719 |
20/10/2017 | 10.75p | 11.37p | 10.70p | 11.00p | 653540 |
19/10/2017 | 10.75p | 11.17p | 10.60p | 10.75p | 677852 |
18/10/2017 | 11.25p | 11.50p | 10.63p | 10.75p | 526658 |
17/10/2017 | 11.25p | 11.90p | 11.06p | 11.25p | 751502 |
16/10/2017 | 11.50p | 11.50p | 11.05p | 11.25p | 359176 |
13/10/2017 | 11.25p | 11.75p | 11.25p | 11.50p | 365571 |
12/10/2017 | 11.38p | 11.88p | 11.25p | 11.25p | 389755 |
11/10/2017 | 11.50p | 11.50p | 11.38p | 11.38p | 242800 |
10/10/2017 | 10.75p | 11.75p | 10.75p | 11.50p | 1434675 |
09/10/2017 | 10.75p | 11.38p | 10.75p | 10.75p | 760637 |
06/10/2017 | 10.88p | 11.00p | 10.75p | 10.75p | 370310 |
05/10/2017 | 10.75p | 11.25p | 10.88p | 10.88p | 759267 |
04/10/2017 | 11.25p | 11.25p | 10.88p | 11.00p | 887519 |
03/10/2017 | 11.63p | 11.63p | 11.25p | 11.25p | 780540 |
02/10/2017 | 11.13p | 12.00p | 11.13p | 11.63p | 2344176 |
29/09/2017 | 11.00p | 11.13p | 10.88p | 11.13p | 1534829 |
28/09/2017 | 11.00p | 11.00p | 10.88p | 10.88p | 508946 |
27/09/2017 | 10.75p | 11.25p | 10.75p | 11.00p | 2731476 |
26/09/2017 | 10.00p | 12.50p | 10.50p | 11.25p | 3369817 |
25/09/2017 | 13.00p | 13.00p | 12.50p | 12.50p | 654409 |
22/09/2017 | 12.25p | 14.75p | 11.13p | 13.00p | 3818591 |
21/09/2017 | 14.13p | 14.75p | 13.75p | 14.75p | 663413 |
20/09/2017 | 14.50p | 14.50p | 13.75p | 14.13p | 1010426 |
19/09/2017 | 15.00p | 15.00p | 14.50p | 14.50p | 256001 |
18/09/2017 | 14.50p | 15.25p | 14.50p | 15.00p | 251719 |
15/09/2017 | 14.75p | 14.75p | 14.50p | 14.50p | 200337 |
14/09/2017 | 14.00p | 15.13p | 14.00p | 14.75p | 502220 |
13/09/2017 | 13.88p | 14.00p | 13.88p | 14.00p | 358970 |
12/09/2017 | 14.38p | 14.38p | 13.88p | 13.88p | 366863 |
11/09/2017 | 14.62p | 14.75p | 13.88p | 14.38p | 585274 |
08/09/2017 | 13.50p | 14.88p | 13.50p | 14.62p | 1278626 |
07/09/2017 | 14.50p | 14.50p | 13.25p | 13.50p | 1188917 |
06/09/2017 | 13.75p | 14.50p | 13.75p | 14.50p | 486027 |
05/09/2017 | 14.25p | 14.25p | 13.75p | 13.75p | 202331 |
04/09/2017 | 14.25p | 14.25p | 14.00p | 14.25p | 670113 |
01/09/2017 | 14.50p | 14.62p | 14.25p | 14.25p | 252707 |
31/08/2017 | 14.75p | 14.75p | 14.00p | 14.50p | 558628 |
30/08/2017 | 15.25p | 15.25p | 14.62p | 14.75p | 814598 |
29/08/2017 | 15.88p | 15.88p | 14.88p | 15.25p | 423975 |
25/08/2017 | 16.00p | 16.00p | 15.75p | 15.88p | 274795 |
24/08/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 307880 |
23/08/2017 | 15.75p | 16.00p | 15.75p | 16.00p | 339501 |
22/08/2017 | 16.00p | 16.00p | 15.75p | 15.75p | 187112 |
21/08/2017 | 16.13p | 16.13p | 15.75p | 16.00p | 562770 |
18/08/2017 | 16.25p | 16.25p | 15.88p | 16.13p | 476176 |
17/08/2017 | 16.50p | 16.63p | 16.25p | 16.25p | 740107 |
16/08/2017 | 17.25p | 17.25p | 16.25p | 16.50p | 630027 |
15/08/2017 | 17.13p | 17.25p | 17.13p | 17.25p | 181440 |
14/08/2017 | 17.50p | 17.50p | 16.75p | 17.13p | 584198 |
11/08/2017 | 17.25p | 17.50p | 16.88p | 17.50p | 1093594 |
10/08/2017 | 18.38p | 18.38p | 16.75p | 17.13p | 1811861 |
09/08/2017 | 19.00p | 19.00p | 18.38p | 18.38p | 815552 |
08/08/2017 | 19.13p | 20.13p | 18.75p | 19.00p | 1258587 |
07/08/2017 | 18.50p | 19.13p | 17.75p | 19.13p | 1364467 |
04/08/2017 | 17.75p | 18.75p | 17.75p | 18.50p | 1522317 |
03/08/2017 | 16.63p | 18.25p | 16.63p | 17.75p | 1243057 |
02/08/2017 | 15.25p | 16.75p | 15.25p | 16.63p | 1758011 |
01/08/2017 | 15.75p | 16.00p | 14.62p | 15.25p | 2094035 |
31/07/2017 | 15.75p | 16.25p | 15.75p | 15.75p | 1506609 |
28/07/2017 | 16.25p | 16.37p | 15.75p | 15.75p | 508481 |
27/07/2017 | 16.37p | 16.50p | 15.75p | 16.25p | 1523448 |
26/07/2017 | 16.75p | 17.00p | 16.25p | 16.37p | 1507588 |
25/07/2017 | 17.75p | 17.75p | 16.75p | 16.75p | 903043 |
24/07/2017 | 18.25p | 18.25p | 17.75p | 17.75p | 300024 |
21/07/2017 | 18.25p | 18.50p | 18.25p | 18.25p | 579563 |
20/07/2017 | 17.50p | 18.25p | 16.75p | 18.25p | 741959 |
19/07/2017 | 18.00p | 18.00p | 17.25p | 17.50p | 414994 |
18/07/2017 | 17.00p | 18.00p | 17.00p | 18.00p | 994741 |
17/07/2017 | 18.25p | 18.25p | 17.00p | 17.00p | 943932 |
14/07/2017 | 19.00p | 19.00p | 18.25p | 18.25p | 299043 |
13/07/2017 | 18.50p | 19.25p | 17.50p | 19.00p | 639517 |
12/07/2017 | 19.00p | 19.00p | 18.25p | 18.50p | 565095 |
11/07/2017 | 18.50p | 19.13p | 18.00p | 19.00p | 1173493 |
10/07/2017 | 20.25p | 20.50p | 18.25p | 18.50p | 1961063 |
07/07/2017 | 20.00p | 21.50p | 20.25p | 20.25p | 1165615 |
06/07/2017 | 20.00p | 21.25p | 19.00p | 20.25p | 2006580 |
05/07/2017 | 19.50p | 22.50p | 18.88p | 20.00p | 4357106 |
04/07/2017 | 17.25p | 19.88p | 17.00p | 19.50p | 2202700 |
03/07/2017 | 16.50p | 18.00p | 16.00p | 17.25p | 2089739 |
30/06/2017 | 16.00p | 16.50p | 15.25p | 16.50p | 1570693 |
29/06/2017 | 13.50p | 16.50p | 13.38p | 16.00p | 4770302 |
28/06/2017 | 13.50p | 13.50p | 13.12p | 13.38p | 357909 |
27/06/2017 | 13.75p | 13.75p | 13.12p | 13.50p | 814387 |
26/06/2017 | 14.50p | 14.50p | 13.75p | 13.75p | 692923 |
23/06/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 164944 |
22/06/2017 | 15.00p | 15.00p | 14.50p | 14.50p | 0 |
21/06/2017 | 14.13p | 15.25p | 14.13p | 15.00p | 0 |
20/06/2017 | 14.88p | 14.88p | 13.75p | 14.13p | 0 |
19/06/2017 | 15.00p | 15.00p | 14.75p | 14.88p | 0 |
16/06/2017 | 14.88p | 15.50p | 14.61p | 14.88p | 1164992 |
15/06/2017 | 15.25p | 15.67p | 14.88p | 14.88p | 535127 |
14/06/2017 | 15.38p | 16.24p | 15.00p | 15.25p | 443997 |
13/06/2017 | 17.00p | 17.14p | 15.23p | 15.38p | 1630593 |
12/06/2017 | 15.88p | 17.25p | 15.85p | 17.00p | 1779930 |
09/06/2017 | 15.00p | 16.40p | 14.71p | 16.13p | 1562983 |
08/06/2017 | 13.38p | 15.38p | 13.38p | 15.00p | 1714874 |
07/06/2017 | 14.25p | 14.25p | 13.12p | 13.38p | 1241411 |
06/06/2017 | 14.38p | 14.70p | 13.66p | 14.25p | 1039618 |
05/06/2017 | 16.00p | 16.34p | 14.16p | 14.25p | 3138302 |
02/06/2017 | 15.63p | 15.90p | 15.25p | 15.75p | 1128129 |
01/06/2017 | 16.37p | 16.47p | 15.38p | 15.63p | 812323 |
31/05/2017 | 16.25p | 16.88p | 16.06p | 16.37p | 613485 |
30/05/2017 | 16.00p | 17.00p | 15.51p | 16.25p | 656282 |
26/05/2017 | 15.50p | 16.37p | 14.58p | 16.00p | 1636829 |
25/05/2017 | 14.88p | 15.99p | 14.82p | 15.50p | 1107169 |
24/05/2017 | 16.00p | 16.15p | 14.69p | 14.88p | 3519029 |
23/05/2017 | 16.37p | 17.00p | 16.00p | 16.00p | 1830709 |
22/05/2017 | 18.25p | 18.30p | 16.25p | 16.37p | 1857500 |
19/05/2017 | 17.00p | 18.90p | 16.66p | 18.25p | 2578175 |
18/05/2017 | 16.37p | 17.75p | 15.63p | 17.00p | 2430343 |
17/05/2017 | 17.50p | 17.90p | 16.63p | 16.63p | 2796401 |
16/05/2017 | 19.75p | 20.40p | 16.06p | 17.75p | 11257613 |
15/05/2017 | 13.50p | 19.28p | 13.50p | 18.88p | 8963156 |
12/05/2017 | 13.75p | 14.00p | 12.68p | 13.50p | 2141812 |
11/05/2017 | 13.12p | 14.67p | 13.00p | 13.75p | 5034748 |
10/05/2017 | 11.25p | 14.17p | 10.88p | 13.00p | 7237292 |
09/05/2017 | 10.75p | 11.50p | 10.50p | 11.25p | 2682477 |
08/05/2017 | 10.50p | 11.25p | 10.26p | 10.63p | 1101197 |
*Close Price adjusted for both dividends and splits