Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/12/2018 | 15.26p | 15.37p | 15.26p | 15.35p | 434038 |
03/12/2018 | 15.69p | 15.69p | 15.30p | 15.45p | 99736 |
30/11/2018 | 15.34p | 15.34p | 15.11p | 15.23p | 94605 |
29/11/2018 | 14.98p | 15.20p | 14.84p | 15.20p | 30329 |
28/11/2018 | 14.97p | 15.02p | 14.84p | 14.89p | 211840 |
27/11/2018 | 15.24p | 15.24p | 14.97p | 14.98p | 391053 |
26/11/2018 | 14.92p | 15.17p | 14.92p | 15.17p | 46973 |
23/11/2018 | 15.20p | 15.23p | 14.85p | 14.92p | 252643 |
22/11/2018 | 15.50p | 15.50p | 15.25p | 15.29p | 6839 |
21/11/2018 | 15.28p | 15.52p | 15.28p | 15.45p | 144275 |
20/11/2018 | 15.50p | 15.65p | 15.28p | 15.42p | 179134 |
19/11/2018 | 15.91p | 15.91p | 15.59p | 15.59p | 90471 |
16/11/2018 | 15.77p | 17.01p | 15.65p | 15.76p | 333739 |
15/11/2018 | 15.60p | 15.69p | 15.54p | 15.57p | 39870 |
14/11/2018 | 15.50p | 15.67p | 15.17p | 15.53p | 104159 |
13/11/2018 | 15.78p | 15.78p | 15.48p | 15.65p | 98443 |
12/11/2018 | 16.06p | 16.21p | 15.81p | 15.92p | 233784 |
09/11/2018 | 15.80p | 15.87p | 15.62p | 15.86p | 269670 |
08/11/2018 | 15.80p | 15.94p | 15.80p | 15.83p | 569615 |
07/11/2018 | 15.72p | 16.02p | 15.70p | 15.89p | 565352 |
06/11/2018 | 15.64p | 15.72p | 15.54p | 15.72p | 240790 |
05/11/2018 | 15.80p | 15.90p | 15.62p | 15.83p | 23235 |
02/11/2018 | 15.78p | 15.78p | 15.64p | 15.64p | 3427200 |
01/11/2018 | 15.70p | 15.74p | 15.40p | 15.53p | 6052595 |
31/10/2018 | 15.35p | 15.85p | 15.35p | 15.85p | 1053609 |
30/10/2018 | 15.40p | 15.40p | 14.97p | 15.13p | 249499 |
29/10/2018 | 15.18p | 15.40p | 15.18p | 15.26p | 89163 |
26/10/2018 | 15.05p | 15.08p | 14.72p | 14.97p | 248579 |
25/10/2018 | 15.00p | 15.40p | 14.99p | 15.05p | 842005 |
24/10/2018 | 15.40p | 15.56p | 15.27p | 15.38p | 147299 |
23/10/2018 | 15.94p | 15.94p | 15.50p | 15.65p | 138412 |
22/10/2018 | 16.37p | 16.37p | 15.92p | 16.03p | 273281 |
19/10/2018 | 16.25p | 16.30p | 16.01p | 16.03p | 194679 |
18/10/2018 | 16.18p | 16.50p | 16.18p | 16.38p | 915870 |
17/10/2018 | 16.40p | 16.45p | 16.21p | 16.27p | 63119 |
16/10/2018 | 16.30p | 16.50p | 16.22p | 16.49p | 58480 |
15/10/2018 | 16.28p | 16.43p | 16.28p | 16.40p | 230118 |
12/10/2018 | 16.55p | 16.61p | 16.34p | 16.44p | 179503 |
11/10/2018 | 16.68p | 16.72p | 16.48p | 16.61p | 40340 |
10/10/2018 | 17.22p | 17.39p | 17.15p | 17.15p | 67060 |
09/10/2018 | 16.94p | 17.11p | 16.94p | 16.97p | 242114 |
08/10/2018 | 17.00p | 17.00p | 16.75p | 16.81p | 309753 |
05/10/2018 | 17.29p | 17.29p | 17.01p | 17.15p | 734963 |
04/10/2018 | 17.10p | 17.24p | 17.10p | 17.18p | 599621 |
03/10/2018 | 17.25p | 17.35p | 17.16p | 17.27p | 363495 |
02/10/2018 | 17.39p | 17.41p | 17.18p | 17.29p | 6024228 |
01/10/2018 | 17.30p | 17.36p | 17.22p | 17.22p | 181024 |
28/09/2018 | 17.25p | 17.31p | 17.06p | 17.21p | 346130 |
27/09/2018 | 17.06p | 17.27p | 17.06p | 17.17p | 737919 |
26/09/2018 | 17.17p | 17.20p | 17.06p | 17.14p | 329776 |
25/09/2018 | 16.89p | 17.27p | 16.89p | 17.05p | 359707 |
24/09/2018 | 16.30p | 16.83p | 16.30p | 16.70p | 117884 |
21/09/2018 | 16.30p | 16.89p | 16.28p | 16.50p | 111509 |
20/09/2018 | 16.84p | 17.09p | 16.84p | 16.96p | 198524 |
19/09/2018 | 17.03p | 17.17p | 16.99p | 17.08p | 1053258 |
18/09/2018 | 16.85p | 17.03p | 16.85p | 16.89p | 82942 |
17/09/2018 | 16.85p | 17.01p | 16.85p | 16.93p | 31221 |
14/09/2018 | 16.90p | 17.06p | 16.90p | 16.98p | 38568 |
13/09/2018 | 17.10p | 17.17p | 16.98p | 17.12p | 540627 |
12/09/2018 | 16.80p | 17.18p | 16.80p | 17.12p | 642834 |
11/09/2018 | 16.80p | 16.80p | 16.70p | 16.77p | 80834 |
10/09/2018 | 16.36p | 16.46p | 16.36p | 16.41p | 11136 |
07/09/2018 | 16.19p | 16.36p | 16.18p | 16.33p | 103258 |
06/09/2018 | 16.44p | 16.60p | 16.38p | 16.38p | 317526 |
05/09/2018 | 16.90p | 16.90p | 16.58p | 16.72p | 125819 |
04/09/2018 | 16.85p | 16.98p | 16.81p | 16.98p | 67926 |
03/09/2018 | 16.50p | 16.74p | 16.50p | 16.74p | 33161 |
31/08/2018 | 16.67p | 16.67p | 16.55p | 16.65p | 12695 |
30/08/2018 | 16.69p | 16.73p | 16.66p | 16.67p | 1160 |
29/08/2018 | 16.67p | 16.67p | 16.47p | 16.59p | 58865 |
28/08/2018 | 16.42p | 16.61p | 16.42p | 16.56p | 36558 |
24/08/2018 | 16.27p | 16.52p | 16.27p | 16.42p | 58900 |
23/08/2018 | 16.50p | 16.53p | 16.41p | 16.50p | 20780 |
22/08/2018 | 16.56p | 16.56p | 16.38p | 16.54p | 21654 |
21/08/2018 | 16.43p | 16.50p | 16.32p | 16.34p | 447358 |
20/08/2018 | 16.10p | 16.38p | 16.10p | 16.26p | 127573 |
17/08/2018 | 16.39p | 16.39p | 16.14p | 16.14p | 12615 |
16/08/2018 | 16.18p | 16.45p | 16.18p | 16.28p | 379654 |
15/08/2018 | 16.68p | 16.68p | 16.16p | 16.21p | 96080 |
14/08/2018 | 16.71p | 16.74p | 16.55p | 16.64p | 27446 |
13/08/2018 | 16.60p | 16.78p | 16.60p | 16.76p | 159055 |
10/08/2018 | 16.88p | 16.88p | 16.75p | 16.84p | 103227 |
09/08/2018 | 17.00p | 17.02p | 16.93p | 17.02p | 101485 |
08/08/2018 | 17.16p | 17.20p | 17.04p | 17.09p | 302552 |
07/08/2018 | 17.00p | 17.14p | 17.00p | 17.01p | 13471 |
06/08/2018 | 16.99p | 17.02p | 16.94p | 17.02p | 43461 |
03/08/2018 | 16.97p | 16.97p | 16.92p | 16.92p | 55656 |
02/08/2018 | 16.80p | 16.95p | 16.80p | 16.84p | 21143 |
01/08/2018 | 17.09p | 17.09p | 16.84p | 16.98p | 132800 |
31/07/2018 | 16.71p | 17.02p | 16.71p | 16.91p | 52788 |
30/07/2018 | 16.93p | 16.95p | 16.90p | 16.95p | 134358 |
27/07/2018 | 16.58p | 16.83p | 16.58p | 16.82p | 14137 |
26/07/2018 | 16.63p | 16.88p | 16.47p | 16.71p | 222065 |
25/07/2018 | 16.80p | 16.81p | 16.64p | 16.64p | 146614 |
24/07/2018 | 16.99p | 16.99p | 16.78p | 16.91p | 48006 |
23/07/2018 | 16.68p | 16.93p | 16.68p | 16.93p | 107196 |
20/07/2018 | 17.00p | 17.00p | 16.72p | 16.75p | 35280 |
19/07/2018 | 16.98p | 17.01p | 16.80p | 17.01p | 28160 |
18/07/2018 | 16.75p | 16.93p | 16.61p | 16.67p | 191828 |
17/07/2018 | 17.00p | 17.00p | 16.64p | 16.82p | 16202 |
16/07/2018 | 16.97p | 17.09p | 16.77p | 16.81p | 470112 |
13/07/2018 | 17.06p | 17.06p | 16.86p | 17.00p | 40833 |
12/07/2018 | 16.95p | 16.95p | 16.78p | 16.91p | 253179 |
11/07/2018 | 17.22p | 17.24p | 16.98p | 16.98p | 358873 |
10/07/2018 | 17.39p | 17.44p | 17.24p | 17.24p | 38892 |
09/07/2018 | 17.20p | 17.37p | 17.20p | 17.28p | 86772 |
06/07/2018 | 17.15p | 17.24p | 17.01p | 17.03p | 80146 |
05/07/2018 | 16.75p | 17.33p | 16.75p | 17.25p | 128614 |
04/07/2018 | 16.75p | 17.00p | 16.75p | 16.89p | 424067 |
03/07/2018 | 16.70p | 16.98p | 16.70p | 16.92p | 486196 |
02/07/2018 | 16.64p | 16.77p | 16.50p | 16.64p | 94257 |
29/06/2018 | 16.76p | 16.96p | 16.76p | 16.89p | 58537 |
28/06/2018 | 16.91p | 16.92p | 16.81p | 16.91p | 26313 |
27/06/2018 | 16.58p | 16.83p | 16.58p | 16.76p | 182271 |
26/06/2018 | 16.45p | 16.59p | 16.45p | 16.45p | 346074 |
25/06/2018 | 16.47p | 16.61p | 16.39p | 16.39p | 2188862 |
22/06/2018 | 16.14p | 16.79p | 16.14p | 16.79p | 847700 |
21/06/2018 | 16.43p | 16.43p | 16.21p | 16.21p | 17958 |
20/06/2018 | 16.56p | 16.63p | 16.45p | 16.49p | 42014 |
19/06/2018 | 16.59p | 16.72p | 16.49p | 16.55p | 21753 |
18/06/2018 | 16.76p | 16.76p | 16.48p | 16.58p | 190178 |
15/06/2018 | 17.22p | 17.31p | 17.12p | 17.13p | 94747 |
14/06/2018 | 16.90p | 17.20p | 16.90p | 17.20p | 15017 |
13/06/2018 | 17.05p | 17.30p | 16.95p | 17.03p | 385973 |
12/06/2018 | 17.35p | 17.36p | 17.07p | 17.14p | 23492 |
11/06/2018 | 17.17p | 17.22p | 17.07p | 17.18p | 35635 |
08/06/2018 | 17.05p | 17.20p | 17.02p | 17.07p | 328845 |
07/06/2018 | 17.12p | 17.20p | 17.03p | 17.18p | 25746 |
06/06/2018 | 16.74p | 17.00p | 16.74p | 16.84p | 201217 |
05/06/2018 | 16.50p | 16.69p | 16.42p | 16.46p | 68234 |
04/06/2018 | 16.45p | 16.72p | 16.43p | 16.60p | 2593860 |
01/06/2018 | 16.15p | 16.68p | 16.15p | 16.58p | 205812 |
31/05/2018 | 16.31p | 16.40p | 16.16p | 16.19p | 188649 |
30/05/2018 | 15.68p | 16.30p | 15.68p | 16.26p | 54696 |
29/05/2018 | 15.40p | 15.70p | 15.28p | 15.70p | 115309 |
25/05/2018 | 16.45p | 16.45p | 15.75p | 15.76p | 203515 |
24/05/2018 | 16.52p | 16.64p | 16.28p | 16.30p | 504014 |
23/05/2018 | 17.01p | 17.01p | 16.43p | 16.47p | 51858 |
22/05/2018 | 17.15p | 17.25p | 17.09p | 17.18p | 110145 |
21/05/2018 | 17.03p | 17.15p | 17.03p | 17.12p | 259763 |
18/05/2018 | 17.17p | 17.17p | 17.07p | 17.10p | 83855 |
17/05/2018 | 16.79p | 17.11p | 16.78p | 17.11p | 40273 |
16/05/2018 | 16.72p | 16.84p | 16.68p | 16.77p | 481949 |
15/05/2018 | 16.55p | 16.80p | 16.55p | 16.68p | 34173 |
14/05/2018 | 16.60p | 16.68p | 16.53p | 16.63p | 423396 |
11/05/2018 | 16.45p | 16.66p | 16.45p | 16.50p | 30225 |
10/05/2018 | 16.50p | 16.50p | 16.38p | 16.38p | 276 |
09/05/2018 | 16.21p | 16.55p | 16.21p | 16.55p | 167618 |
08/05/2018 | 16.18p | 16.25p | 16.08p | 16.18p | 223311 |
04/05/2018 | 15.81p | 16.00p | 15.81p | 16.00p | 44900 |
03/05/2018 | 15.86p | 15.95p | 15.81p | 15.86p | 69680 |
02/05/2018 | 15.95p | 15.99p | 15.91p | 15.98p | 48739 |
01/05/2018 | 15.81p | 15.81p | 15.77p | 15.77p | 0 |
30/04/2018 | 15.70p | 15.86p | 15.70p | 15.77p | 18020 |
27/04/2018 | 15.82p | 15.91p | 15.66p | 15.80p | 32156 |
26/04/2018 | 15.60p | 15.84p | 15.60p | 15.81p | 1893233 |
25/04/2018 | 15.65p | 15.77p | 15.65p | 15.73p | 42163 |
24/04/2018 | 15.82p | 16.09p | 15.82p | 16.03p | 69326 |
23/04/2018 | 15.75p | 15.80p | 15.73p | 15.77p | 127161 |
20/04/2018 | 15.50p | 15.78p | 15.50p | 15.71p | 40593 |
19/04/2018 | 15.74p | 15.81p | 15.58p | 15.62p | 53131 |
18/04/2018 | 15.52p | 15.78p | 15.52p | 15.68p | 107439 |
17/04/2018 | 15.52p | 15.52p | 15.44p | 15.49p | 54270 |
16/04/2018 | 15.48p | 15.52p | 15.40p | 15.52p | 5018 |
13/04/2018 | 15.57p | 15.59p | 15.39p | 15.54p | 29940 |
12/04/2018 | 15.45p | 15.56p | 15.40p | 15.45p | 58426 |
11/04/2018 | 15.10p | 15.38p | 15.10p | 15.38p | 15402 |
10/04/2018 | 14.98p | 15.30p | 14.98p | 15.30p | 28581 |
09/04/2018 | 15.02p | 15.10p | 15.03p | 15.06p | 12703 |
06/04/2018 | 15.10p | 15.10p | 15.05p | 15.10p | 6413 |
05/04/2018 | 14.72p | 14.99p | 14.72p | 14.97p | 8590 |
04/04/2018 | 14.55p | 14.67p | 14.45p | 14.67p | 59642 |
03/04/2018 | 14.26p | 14.44p | 14.26p | 14.44p | 69345 |
29/03/2018 | 14.26p | 14.50p | 14.26p | 14.49p | 36955 |
28/03/2018 | 14.22p | 14.28p | 14.10p | 14.24p | 6897 |
27/03/2018 | 14.40p | 14.58p | 14.34p | 14.43p | 72194 |
26/03/2018 | 14.05p | 14.35p | 14.05p | 14.17p | 1036911 |
23/03/2018 | 14.00p | 14.05p | 13.82p | 14.05p | 195391 |
22/03/2018 | 14.16p | 14.17p | 14.06p | 14.06p | 431 |
21/03/2018 | 14.19p | 14.26p | 14.11p | 14.25p | 30490 |
20/03/2018 | 13.95p | 14.07p | 13.85p | 14.00p | 20466 |
19/03/2018 | 14.24p | 14.24p | 13.78p | 13.86p | 24830 |
16/03/2018 | 13.90p | 14.26p | 13.90p | 14.21p | 196275 |
15/03/2018 | 14.20p | 14.20p | 13.96p | 14.04p | 22219 |
14/03/2018 | 13.98p | 14.16p | 13.98p | 13.98p | 94820 |
13/03/2018 | 14.08p | 14.29p | 14.08p | 14.19p | 77942 |
12/03/2018 | 14.15p | 14.18p | 14.10p | 14.18p | 2408 |
09/03/2018 | 13.94p | 14.00p | 13.94p | 13.96p | 1445 |
08/03/2018 | 14.07p | 14.07p | 13.86p | 13.95p | 7000 |
07/03/2018 | 14.05p | 14.12p | 14.02p | 14.02p | 57415 |
06/03/2018 | 14.22p | 14.30p | 14.14p | 14.25p | 234777 |
05/03/2018 | 14.06p | 14.18p | 13.97p | 14.18p | 30413 |
02/03/2018 | 14.49p | 14.49p | 14.00p | 14.00p | 252169 |
01/03/2018 | 14.65p | 14.65p | 14.60p | 14.60p | 19530 |
28/02/2018 | 14.25p | 14.77p | 14.25p | 14.77p | 1502 |
27/02/2018 | 14.40p | 14.40p | 14.21p | 14.29p | 15788 |
26/02/2018 | 14.20p | 14.27p | 14.12p | 14.27p | 45894 |
23/02/2018 | 14.20p | 14.20p | 14.09p | 14.19p | 44404 |
22/02/2018 | 13.86p | 14.10p | 13.86p | 14.10p | 1210035 |
21/02/2018 | 14.15p | 14.15p | 14.00p | 14.06p | 285645 |
*Close Price adjusted for both dividends and splits