Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2018 | 11.94p | 11.94p | 11.72p | 11.72p | 1309 |
19/02/2018 | 12.04p | 12.27p | 11.68p | 11.69p | 44503 |
16/02/2018 | 11.94p | 12.13p | 11.64p | 11.89p | 2493 |
15/02/2018 | 11.59p | 11.82p | 11.59p | 11.69p | 2667 |
14/02/2018 | 11.31p | 11.60p | 11.31p | 11.60p | 9895 |
13/02/2018 | 11.51p | 11.63p | 11.32p | 11.35p | 143 |
12/02/2018 | 11.14p | 11.52p | 11.20p | 11.44p | 0 |
09/02/2018 | 11.31p | 11.31p | 11.15p | 11.20p | 636 |
08/02/2018 | 11.77p | 11.78p | 11.37p | 11.37p | 3200 |
07/02/2018 | 11.44p | 11.81p | 11.44p | 11.81p | 1033 |
06/02/2018 | 11.19p | 11.40p | 11.19p | 11.40p | 16 |
05/02/2018 | 11.73p | 11.73p | 11.46p | 11.46p | 11084 |
02/02/2018 | 12.03p | 12.03p | 11.73p | 11.73p | 4667 |
01/02/2018 | 12.01p | 12.15p | 12.01p | 12.15p | 29087 |
31/01/2018 | 12.11p | 12.11p | 12.06p | 12.06p | 6116 |
30/01/2018 | 12.15p | 12.20p | 12.09p | 12.10p | 9853 |
29/01/2018 | 12.43p | 12.43p | 12.27p | 12.27p | 579 |
26/01/2018 | 12.10p | 12.35p | 12.10p | 12.31p | 3385 |
25/01/2018 | 12.08p | 12.12p | 12.02p | 12.10p | 170 |
24/01/2018 | 12.07p | 12.32p | 12.07p | 12.17p | 3773 |
23/01/2018 | 12.39p | 12.39p | 12.35p | 12.36p | 15 |
22/01/2018 | 12.29p | 12.40p | 12.29p | 12.34p | 150 |
19/01/2018 | 12.23p | 12.30p | 12.14p | 12.30p | 1344 |
18/01/2018 | 12.61p | 12.61p | 12.19p | 12.19p | 8264 |
17/01/2018 | 12.47p | 12.48p | 12.42p | 12.48p | 435 |
16/01/2018 | 12.49p | 12.49p | 12.40p | 12.40p | 9193 |
15/01/2018 | 12.62p | 12.63p | 12.44p | 12.44p | 6599 |
12/01/2018 | 12.52p | 12.73p | 12.52p | 12.60p | 2351 |
11/01/2018 | 12.90p | 13.01p | 12.24p | 12.48p | 7388 |
10/01/2018 | 12.31p | 12.57p | 12.22p | 12.24p | 0 |
09/01/2018 | 12.34p | 12.60p | 12.31p | 12.32p | 153 |
08/01/2018 | 12.80p | 12.80p | 12.36p | 12.36p | 3872 |
05/01/2018 | 12.52p | 12.70p | 12.52p | 12.70p | 34 |
04/01/2018 | 12.61p | 12.73p | 12.38p | 12.57p | 0 |
03/01/2018 | 12.27p | 12.47p | 12.27p | 12.38p | 2655 |
02/01/2018 | 12.13p | 12.34p | 12.13p | 12.29p | 31897 |
29/12/2017 | 12.38p | 12.38p | 12.27p | 12.30p | 1393 |
28/12/2017 | 12.35p | 12.49p | 12.35p | 12.40p | 7914 |
27/12/2017 | 12.00p | 12.47p | 12.00p | 12.43p | 33967 |
22/12/2017 | 12.64p | 12.64p | 12.60p | 12.60p | 257 |
21/12/2017 | 12.51p | 12.63p | 12.51p | 12.60p | 87790 |
20/12/2017 | 12.64p | 12.74p | 12.64p | 12.69p | 37632 |
19/12/2017 | 12.61p | 12.67p | 12.61p | 12.65p | 6750 |
18/12/2017 | 12.66p | 12.80p | 12.63p | 12.67p | 16289 |
15/12/2017 | 12.78p | 12.82p | 12.64p | 12.81p | 12723 |
14/12/2017 | 12.68p | 12.85p | 12.68p | 12.78p | 125307 |
13/12/2017 | 12.70p | 12.94p | 12.70p | 12.87p | 177130 |
12/12/2017 | 13.10p | 13.10p | 12.68p | 12.68p | 115706 |
11/12/2017 | 12.85p | 13.11p | 12.85p | 13.08p | 3330 |
08/12/2017 | 13.13p | 13.13p | 12.99p | 13.01p | 6311 |
07/12/2017 | 13.07p | 13.20p | 13.07p | 13.18p | 17161 |
06/12/2017 | 12.73p | 13.07p | 12.73p | 13.06p | 17826 |
05/12/2017 | 12.95p | 13.04p | 12.94p | 12.97p | 13580 |
04/12/2017 | 12.90p | 13.12p | 12.90p | 12.97p | 35938 |
01/12/2017 | 13.35p | 13.35p | 12.90p | 13.10p | 50117 |
30/11/2017 | 13.05p | 13.39p | 13.05p | 13.39p | 72672 |
29/11/2017 | 12.83p | 13.00p | 12.83p | 12.84p | 47598 |
28/11/2017 | 12.35p | 12.88p | 12.35p | 12.84p | 13362 |
27/11/2017 | 12.46p | 12.62p | 12.45p | 12.59p | 94421 |
24/11/2017 | 12.63p | 12.63p | 12.47p | 12.49p | 38633 |
23/11/2017 | 12.80p | 12.80p | 12.60p | 12.63p | 1493 |
22/11/2017 | 12.80p | 12.80p | 12.57p | 12.77p | 11417 |
21/11/2017 | 12.56p | 12.69p | 12.56p | 12.62p | 658 |
20/11/2017 | 11.85p | 12.48p | 11.85p | 12.44p | 6022 |
17/11/2017 | 12.27p | 12.43p | 12.27p | 12.41p | 7116 |
16/11/2017 | 11.81p | 12.26p | 11.81p | 12.26p | 26016 |
15/11/2017 | 12.07p | 12.07p | 11.82p | 11.90p | 28801 |
14/11/2017 | 12.08p | 12.10p | 11.98p | 12.10p | 108017 |
13/11/2017 | 12.15p | 12.20p | 12.03p | 12.04p | 4412 |
10/11/2017 | 12.25p | 12.25p | 12.16p | 12.20p | 22670 |
09/11/2017 | 12.51p | 12.51p | 12.23p | 12.23p | 69017 |
08/11/2017 | 12.35p | 12.52p | 12.19p | 12.48p | 51502 |
07/11/2017 | 12.20p | 12.48p | 12.20p | 12.35p | 40898 |
06/11/2017 | 12.25p | 12.40p | 12.25p | 12.35p | 136319 |
03/11/2017 | 12.45p | 12.45p | 12.27p | 12.35p | 151066 |
02/11/2017 | 12.36p | 12.44p | 12.23p | 12.24p | 167995 |
01/11/2017 | 12.55p | 12.55p | 12.20p | 12.29p | 347044 |
31/10/2017 | 13.10p | 13.10p | 11.85p | 12.23p | 532058 |
30/10/2017 | 12.60p | 12.70p | 12.58p | 12.70p | 142710 |
27/10/2017 | 12.80p | 12.80p | 12.58p | 12.58p | 211890 |
26/10/2017 | 12.69p | 12.72p | 12.67p | 12.69p | 218507 |
25/10/2017 | 12.93p | 12.93p | 12.66p | 12.68p | 20042 |
24/10/2017 | 13.00p | 13.10p | 12.89p | 12.92p | 191363 |
23/10/2017 | 13.08p | 13.11p | 13.00p | 13.01p | 8377 |
20/10/2017 | 12.91p | 13.35p | 12.91p | 13.19p | 8980 |
19/10/2017 | 13.35p | 13.35p | 13.19p | 13.19p | 9605 |
18/10/2017 | 13.22p | 13.38p | 13.22p | 13.36p | 10771 |
17/10/2017 | 12.77p | 13.31p | 12.77p | 13.26p | 34327 |
16/10/2017 | 12.82p | 13.16p | 12.82p | 13.13p | 35749 |
13/10/2017 | 13.25p | 13.40p | 12.88p | 13.06p | 86651 |
12/10/2017 | 13.00p | 13.23p | 12.91p | 13.02p | 15164 |
11/10/2017 | 12.85p | 13.11p | 12.78p | 12.91p | 32685 |
10/10/2017 | 12.95p | 13.30p | 12.85p | 13.10p | 46110 |
09/10/2017 | 12.90p | 13.40p | 13.02p | 13.30p | 118999 |
06/10/2017 | 12.63p | 13.27p | 12.56p | 13.21p | 39978 |
05/10/2017 | 12.48p | 12.62p | 12.38p | 12.61p | 197674 |
04/10/2017 | 12.51p | 12.62p | 12.24p | 12.45p | 105623 |
03/10/2017 | 12.15p | 12.53p | 12.38p | 12.48p | 2361 |
02/10/2017 | 11.98p | 12.52p | 12.30p | 12.48p | 9841 |
29/09/2017 | 12.08p | 12.36p | 12.10p | 12.30p | 42739 |
28/09/2017 | 12.14p | 12.32p | 12.02p | 12.23p | 15406 |
27/09/2017 | 12.34p | 12.45p | 12.18p | 12.19p | 2864 |
26/09/2017 | 12.39p | 12.64p | 12.25p | 12.25p | 144399 |
25/09/2017 | 12.28p | 12.49p | 12.21p | 12.45p | 19248 |
22/09/2017 | 12.16p | 12.43p | 12.21p | 12.21p | 15448 |
21/09/2017 | 12.09p | 12.27p | 12.01p | 12.27p | 34063 |
20/09/2017 | 11.94p | 12.14p | 11.78p | 12.01p | 14442 |
19/09/2017 | 12.00p | 12.25p | 11.77p | 11.95p | 11748 |
18/09/2017 | 12.09p | 12.35p | 12.03p | 12.07p | 18181 |
15/09/2017 | 12.02p | 12.24p | 11.97p | 12.08p | 5342 |
14/09/2017 | 11.95p | 12.19p | 11.98p | 12.03p | 52779 |
13/09/2017 | 12.05p | 12.24p | 11.90p | 12.03p | 5903 |
12/09/2017 | 11.25p | 12.03p | 11.51p | 12.01p | 47162 |
11/09/2017 | 11.60p | 11.88p | 11.60p | 11.81p | 9199 |
08/09/2017 | 11.46p | 11.71p | 11.55p | 11.62p | 115976 |
07/09/2017 | 11.40p | 11.70p | 11.53p | 11.65p | 14249 |
06/09/2017 | 11.41p | 11.65p | 11.42p | 11.54p | 17895 |
05/09/2017 | 11.47p | 11.70p | 11.35p | 11.52p | 15463 |
04/09/2017 | 11.51p | 11.70p | 11.26p | 11.43p | 11462 |
01/09/2017 | 11.25p | 11.66p | 11.27p | 11.47p | 8049 |
31/08/2017 | 11.20p | 11.40p | 11.12p | 11.27p | 85415 |
30/08/2017 | 11.15p | 11.35p | 10.97p | 11.23p | 96719 |
29/08/2017 | 11.74p | 11.95p | 10.95p | 11.01p | 98851 |
25/08/2017 | 11.97p | 12.19p | 11.81p | 11.90p | 21815 |
24/08/2017 | 12.05p | 12.26p | 11.80p | 11.98p | 1804 |
23/08/2017 | 12.38p | 12.69p | 11.97p | 12.01p | 16948 |
22/08/2017 | 12.42p | 12.65p | 12.39p | 12.47p | 2805 |
21/08/2017 | 12.60p | 12.73p | 12.35p | 12.47p | 5665 |
18/08/2017 | 12.53p | 12.81p | 12.45p | 12.58p | 28516 |
17/08/2017 | 12.56p | 12.76p | 12.56p | 12.63p | 4171 |
16/08/2017 | 12.51p | 12.73p | 12.47p | 12.66p | 62763 |
15/08/2017 | 12.56p | 12.75p | 12.33p | 12.52p | 6101 |
14/08/2017 | 12.40p | 12.61p | 12.32p | 12.52p | 29119 |
11/08/2017 | 12.60p | 12.81p | 12.32p | 12.32p | 38411 |
10/08/2017 | 12.63p | 12.80p | 12.36p | 12.53p | 5465 |
09/08/2017 | 12.47p | 12.73p | 12.44p | 12.53p | 20150 |
08/08/2017 | 12.51p | 12.73p | 12.45p | 12.56p | 24582 |
07/08/2017 | 12.51p | 12.78p | 12.51p | 12.51p | 16546 |
04/08/2017 | 12.51p | 12.73p | 12.48p | 12.60p | 41230 |
03/08/2017 | 12.53p | 12.64p | 12.41p | 12.51p | 21804 |
02/08/2017 | 12.40p | 12.66p | 12.42p | 12.51p | 33178 |
01/08/2017 | 12.16p | 12.58p | 12.37p | 12.44p | 100522 |
31/07/2017 | 12.00p | 12.56p | 12.15p | 12.39p | 110792 |
28/07/2017 | 12.40p | 12.45p | 12.06p | 12.26p | 13955 |
27/07/2017 | 12.39p | 12.60p | 12.02p | 12.18p | 60257 |
26/07/2017 | 12.15p | 12.57p | 12.04p | 12.39p | 53822 |
25/07/2017 | 11.93p | 12.21p | 11.85p | 12.05p | 24562 |
24/07/2017 | 11.84p | 12.24p | 11.61p | 11.88p | 16743 |
21/07/2017 | 11.95p | 12.13p | 11.58p | 11.61p | 30745 |
20/07/2017 | 12.10p | 12.30p | 11.77p | 11.80p | 23009 |
19/07/2017 | 11.51p | 11.81p | 11.48p | 11.78p | 30349 |
18/07/2017 | 11.52p | 11.74p | 11.38p | 11.51p | 123760 |
17/07/2017 | 11.36p | 11.64p | 11.35p | 11.53p | 33612 |
14/07/2017 | 11.24p | 11.53p | 11.22p | 11.35p | 18527 |
13/07/2017 | 11.05p | 11.31p | 11.03p | 11.22p | 72706 |
12/07/2017 | 11.08p | 11.32p | 11.02p | 11.06p | 42571 |
11/07/2017 | 11.20p | 11.39p | 11.10p | 11.13p | 36231 |
10/07/2017 | 11.10p | 11.41p | 11.13p | 11.22p | 40140 |
07/07/2017 | 11.16p | 11.40p | 11.11p | 11.13p | 49523 |
06/07/2017 | 11.51p | 11.94p | 11.18p | 11.21p | 11071 |
05/07/2017 | 11.94p | 12.16p | 11.77p | 11.94p | 4505 |
04/07/2017 | 12.25p | 12.48p | 11.98p | 12.01p | 23484 |
03/07/2017 | 12.45p | 12.53p | 12.02p | 12.20p | 9225 |
30/06/2017 | 12.26p | 12.48p | 12.23p | 12.24p | 37984 |
29/06/2017 | 12.35p | 12.58p | 11.98p | 12.23p | 16703 |
28/06/2017 | 12.31p | 12.41p | 11.91p | 11.98p | 26510 |
27/06/2017 | 12.13p | 12.34p | 12.07p | 12.10p | 18986 |
26/06/2017 | 11.90p | 12.28p | 11.93p | 12.19p | 5670 |
23/06/2017 | 11.80p | 12.06p | 11.80p | 11.99p | 93332 |
22/06/2017 | 11.80p | 12.02p | 11.76p | 11.89p | 0 |
21/06/2017 | 11.80p | 12.04p | 11.77p | 11.81p | 0 |
20/06/2017 | 11.82p | 12.05p | 11.63p | 11.81p | 0 |
19/06/2017 | 11.94p | 12.18p | 11.65p | 11.84p | 0 |
16/06/2017 | 12.05p | 12.05p | 11.93p | 11.96p | 105144 |
15/06/2017 | 11.94p | 12.06p | 11.94p | 12.05p | 346240 |
14/06/2017 | 11.90p | 12.13p | 11.90p | 12.05p | 22738 |
13/06/2017 | 11.77p | 11.96p | 11.77p | 11.94p | 33456 |
12/06/2017 | 11.70p | 11.71p | 11.68p | 11.70p | 1841 |
09/06/2017 | 11.74p | 11.74p | 11.64p | 11.69p | 3761 |
08/06/2017 | 11.73p | 11.77p | 11.73p | 11.74p | 11792 |
07/06/2017 | 11.81p | 11.87p | 11.78p | 11.82p | 147703 |
06/06/2017 | 11.74p | 11.81p | 11.70p | 11.79p | 2802 |
05/06/2017 | 11.91p | 11.94p | 11.78p | 11.82p | 12574 |
02/06/2017 | 11.65p | 11.74p | 11.59p | 11.60p | 48981 |
01/06/2017 | 11.38p | 11.65p | 11.38p | 11.63p | 612989 |
31/05/2017 | 11.56p | 11.56p | 11.30p | 11.56p | 225648 |
30/05/2017 | 11.42p | 11.49p | 11.42p | 11.48p | 9239 |
26/05/2017 | 11.44p | 11.48p | 11.39p | 11.47p | 37878 |
25/05/2017 | 11.31p | 11.45p | 11.28p | 11.45p | 28821 |
24/05/2017 | 11.38p | 11.38p | 11.28p | 11.32p | 35419 |
23/05/2017 | 11.22p | 11.42p | 11.22p | 11.36p | 5568 |
22/05/2017 | 11.07p | 11.30p | 11.07p | 11.28p | 4272 |
19/05/2017 | 11.15p | 11.18p | 11.11p | 11.15p | 3094 |
18/05/2017 | 11.01p | 11.11p | 10.98p | 11.03p | 6240 |
17/05/2017 | 11.15p | 11.17p | 11.05p | 11.05p | 5192 |
16/05/2017 | 11.38p | 11.38p | 11.20p | 11.26p | 30005 |
15/05/2017 | 11.25p | 11.39p | 11.18p | 11.36p | 38771 |
12/05/2017 | 11.22p | 11.30p | 11.11p | 11.18p | 241519 |
11/05/2017 | 11.60p | 11.60p | 11.35p | 11.36p | 22353 |
10/05/2017 | 11.67p | 11.73p | 11.65p | 11.69p | 7972 |
*Close Price adjusted for both dividends and splits