Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2017 | 31.00p | 31.00p | 28.40p | 28.75p | 47615 |
14/02/2017 | 29.50p | 33.69p | 29.50p | 31.00p | 222084 |
13/02/2017 | 29.50p | 29.95p | 27.05p | 29.50p | 188873 |
10/02/2017 | 29.75p | 29.85p | 29.00p | 29.50p | 195744 |
09/02/2017 | 30.25p | 30.25p | 29.50p | 29.75p | 76719 |
08/02/2017 | 33.50p | 33.50p | 29.10p | 30.25p | 571451 |
07/02/2017 | 33.50p | 33.60p | 33.00p | 33.50p | 15000 |
06/02/2017 | 35.25p | 35.25p | 33.00p | 33.50p | 94736 |
03/02/2017 | 35.25p | 35.40p | 35.00p | 35.25p | 34050 |
02/02/2017 | 37.75p | 37.75p | 35.12p | 35.25p | 369598 |
01/02/2017 | 37.75p | 37.75p | 37.00p | 37.75p | 23538 |
31/01/2017 | 38.25p | 38.25p | 37.00p | 37.75p | 75059 |
30/01/2017 | 38.25p | 38.25p | 37.25p | 38.25p | 252972 |
27/01/2017 | 38.50p | 38.50p | 38.00p | 38.25p | 50857 |
26/01/2017 | 39.50p | 39.50p | 37.00p | 38.50p | 71635 |
25/01/2017 | 39.50p | 39.50p | 38.00p | 39.50p | 77076 |
24/01/2017 | 39.50p | 40.00p | 38.00p | 39.50p | 42019 |
23/01/2017 | 38.50p | 41.00p | 35.99p | 39.50p | 163237 |
20/01/2017 | 39.75p | 39.75p | 38.00p | 38.50p | 75686 |
19/01/2017 | 39.50p | 40.98p | 38.00p | 39.75p | 110030 |
18/01/2017 | 39.50p | 41.01p | 37.98p | 39.50p | 212955 |
17/01/2017 | 42.00p | 42.00p | 38.30p | 39.50p | 240291 |
16/01/2017 | 42.00p | 42.20p | 41.00p | 42.00p | 555374 |
13/01/2017 | 39.50p | 42.90p | 39.50p | 42.00p | 791246 |
12/01/2017 | 37.00p | 40.80p | 36.80p | 40.00p | 499289 |
11/01/2017 | 37.50p | 43.00p | 35.60p | 37.00p | 1067197 |
10/01/2017 | 36.50p | 38.44p | 35.00p | 36.50p | 266093 |
09/01/2017 | 37.50p | 37.50p | 35.05p | 36.50p | 169819 |
06/01/2017 | 37.00p | 37.80p | 36.00p | 37.50p | 73897 |
05/01/2017 | 33.00p | 39.90p | 33.00p | 37.00p | 375939 |
04/01/2017 | 31.00p | 33.00p | 30.70p | 33.00p | 109171 |
03/01/2017 | 31.00p | 31.00p | 30.40p | 31.00p | 1630 |
30/12/2016 | 31.00p | 31.70p | 30.40p | 31.00p | 15000 |
29/12/2016 | 31.00p | 31.75p | 30.30p | 31.00p | 94012 |
28/12/2016 | 33.50p | 33.50p | 31.00p | 31.00p | 131760 |
23/12/2016 | 33.50p | 33.50p | 32.28p | 33.50p | 8649 |
22/12/2016 | 33.50p | 33.95p | 32.26p | 33.50p | 46224 |
21/12/2016 | 33.50p | 33.50p | 32.00p | 33.50p | 24000 |
20/12/2016 | 33.50p | 34.30p | 32.28p | 33.50p | 42289 |
19/12/2016 | 34.50p | 35.90p | 32.28p | 33.50p | 93258 |
16/12/2016 | 36.00p | 36.00p | 33.00p | 34.50p | 107652 |
15/12/2016 | 36.00p | 37.94p | 35.50p | 36.00p | 46646 |
14/12/2016 | 34.50p | 37.94p | 34.50p | 36.00p | 93332 |
13/12/2016 | 35.00p | 35.19p | 34.00p | 34.50p | 90710 |
12/12/2016 | 36.00p | 36.00p | 33.50p | 35.00p | 159155 |
09/12/2016 | 36.00p | 36.00p | 35.00p | 36.00p | 109798 |
08/12/2016 | 38.50p | 38.50p | 35.25p | 35.25p | 222796 |
07/12/2016 | 38.50p | 39.50p | 37.90p | 38.50p | 84975 |
06/12/2016 | 38.50p | 39.10p | 37.25p | 38.50p | 114713 |
05/12/2016 | 40.50p | 40.50p | 37.10p | 38.50p | 178367 |
02/12/2016 | 41.00p | 41.00p | 38.38p | 40.50p | 155819 |
01/12/2016 | 41.00p | 41.00p | 40.00p | 41.00p | 128423 |
30/11/2016 | 38.50p | 42.00p | 38.50p | 41.00p | 241505 |
29/11/2016 | 41.00p | 41.00p | 38.50p | 38.50p | 176116 |
28/11/2016 | 42.00p | 43.00p | 39.80p | 41.00p | 41180 |
25/11/2016 | 43.50p | 43.60p | 40.40p | 42.00p | 185791 |
24/11/2016 | 44.00p | 45.25p | 43.20p | 43.50p | 309528 |
23/11/2016 | 40.50p | 45.80p | 38.22p | 44.00p | 848711 |
22/11/2016 | 41.00p | 41.75p | 38.20p | 40.50p | 223692 |
21/11/2016 | 40.00p | 44.69p | 39.00p | 41.00p | 589126 |
18/11/2016 | 42.00p | 43.70p | 36.88p | 40.00p | 461225 |
17/11/2016 | 34.00p | 45.95p | 33.84p | 41.75p | 1679266 |
16/11/2016 | 37.00p | 37.00p | 33.20p | 34.00p | 596164 |
15/11/2016 | 41.75p | 45.70p | 35.77p | 37.00p | 1281959 |
14/11/2016 | 51.50p | 60.83p | 38.11p | 42.00p | 3739879 |
11/11/2016 | 14.00p | 50.75p | 12.75p | 49.50p | 4072597 |
10/11/2016 | 14.00p | 14.00p | 13.50p | 14.00p | 28710 |
09/11/2016 | 12.75p | 14.00p | 12.62p | 14.00p | 59135 |
08/11/2016 | 13.50p | 13.75p | 13.40p | 13.75p | 3864 |
07/11/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
04/11/2016 | 13.88p | 13.88p | 13.00p | 13.50p | 8887 |
03/11/2016 | 13.88p | 13.88p | 13.00p | 13.88p | 2951 |
02/11/2016 | 13.88p | 13.88p | 12.75p | 13.88p | 25000 |
01/11/2016 | 14.13p | 14.13p | 13.50p | 13.88p | 15000 |
31/10/2016 | 14.13p | 14.13p | 13.50p | 14.13p | 17181 |
28/10/2016 | 14.25p | 14.25p | 13.50p | 14.13p | 35477 |
27/10/2016 | 14.25p | 14.25p | 13.75p | 14.25p | 1041 |
26/10/2016 | 14.38p | 14.38p | 13.50p | 14.25p | 20000 |
25/10/2016 | 13.50p | 14.38p | 13.50p | 14.38p | 99099 |
24/10/2016 | 13.50p | 13.50p | 13.00p | 13.50p | 4800 |
21/10/2016 | 14.00p | 14.00p | 13.50p | 13.50p | 7000 |
20/10/2016 | 14.38p | 14.38p | 13.75p | 14.00p | 12200 |
19/10/2016 | 14.38p | 14.38p | 13.75p | 14.38p | 52161 |
18/10/2016 | 15.75p | 15.75p | 13.60p | 14.38p | 166378 |
17/10/2016 | 15.75p | 15.75p | 15.00p | 15.25p | 47000 |
14/10/2016 | 15.75p | 15.75p | 15.45p | 15.75p | 2000 |
13/10/2016 | 15.75p | 16.20p | 15.45p | 15.75p | 47355 |
12/10/2016 | 15.75p | 15.75p | 15.15p | 15.75p | 23470 |
11/10/2016 | 15.25p | 15.80p | 15.25p | 15.75p | 54254 |
10/10/2016 | 15.75p | 15.85p | 15.25p | 15.25p | 100835 |
07/10/2016 | 15.75p | 15.88p | 15.75p | 15.75p | 10000 |
06/10/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
05/10/2016 | 15.75p | 16.40p | 15.51p | 15.75p | 38795 |
04/10/2016 | 15.75p | 16.40p | 15.40p | 15.75p | 123435 |
03/10/2016 | 16.00p | 16.00p | 15.05p | 15.25p | 115906 |
30/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
29/09/2016 | 16.00p | 16.22p | 15.90p | 16.00p | 77819 |
28/09/2016 | 15.88p | 16.13p | 14.88p | 16.00p | 298555 |
27/09/2016 | 13.88p | 16.85p | 13.74p | 15.88p | 745101 |
26/09/2016 | 11.75p | 14.70p | 11.61p | 13.88p | 1062260 |
23/09/2016 | 15.25p | 15.25p | 9.95p | 11.75p | 3189277 |
22/09/2016 | 16.25p | 16.25p | 15.34p | 15.75p | 13375 |
21/09/2016 | 16.25p | 16.25p | 15.40p | 16.25p | 20000 |
20/09/2016 | 17.25p | 17.25p | 16.00p | 16.25p | 75040 |
19/09/2016 | 17.75p | 17.75p | 16.78p | 17.25p | 37429 |
16/09/2016 | 17.75p | 17.75p | 17.10p | 17.75p | 4150 |
15/09/2016 | 18.50p | 18.50p | 17.00p | 17.75p | 38132 |
14/09/2016 | 18.50p | 18.50p | 17.80p | 18.50p | 70000 |
13/09/2016 | 18.50p | 18.90p | 18.50p | 18.50p | 5256 |
12/09/2016 | 19.75p | 19.75p | 18.13p | 18.50p | 64764 |
09/09/2016 | 19.75p | 20.00p | 19.10p | 19.75p | 43687 |
08/09/2016 | 21.25p | 21.40p | 19.75p | 19.75p | 75736 |
07/09/2016 | 21.00p | 21.80p | 20.63p | 21.25p | 135543 |
06/09/2016 | 21.25p | 22.75p | 20.80p | 21.00p | 565984 |
05/09/2016 | 20.25p | 21.80p | 19.50p | 21.25p | 118280 |
02/09/2016 | 20.87p | 20.87p | 19.51p | 20.25p | 60448 |
01/09/2016 | 19.00p | 22.00p | 19.00p | 20.87p | 83566 |
31/08/2016 | 19.25p | 19.25p | 18.00p | 19.00p | 118800 |
30/08/2016 | 20.50p | 23.55p | 19.00p | 20.00p | 523630 |
26/08/2016 | 19.00p | 20.95p | 18.75p | 20.50p | 166602 |
25/08/2016 | 19.00p | 19.50p | 18.44p | 19.50p | 41894 |
24/08/2016 | 19.25p | 19.50p | 18.55p | 19.00p | 181332 |
23/08/2016 | 19.25p | 19.50p | 18.75p | 19.50p | 52511 |
22/08/2016 | 19.25p | 19.50p | 18.87p | 19.25p | 78000 |
19/08/2016 | 19.25p | 19.25p | 19.00p | 19.25p | 350 |
18/08/2016 | 19.50p | 19.72p | 19.25p | 19.25p | 16233 |
17/08/2016 | 20.38p | 20.47p | 19.00p | 19.50p | 245745 |
16/08/2016 | 20.50p | 20.73p | 20.07p | 20.38p | 146675 |
15/08/2016 | 20.25p | 20.85p | 18.90p | 20.50p | 174997 |
12/08/2016 | 17.75p | 21.38p | 17.00p | 20.25p | 531032 |
11/08/2016 | 18.00p | 18.44p | 17.60p | 17.75p | 191660 |
10/08/2016 | 18.00p | 18.00p | 17.83p | 18.00p | 167493 |
09/08/2016 | 17.38p | 18.50p | 17.28p | 18.00p | 144056 |
08/08/2016 | 17.13p | 17.50p | 17.05p | 17.38p | 120667 |
05/08/2016 | 17.00p | 17.23p | 16.85p | 17.13p | 322450 |
04/08/2016 | 16.00p | 18.45p | 15.85p | 17.00p | 788508 |
03/08/2016 | 14.88p | 16.45p | 14.78p | 16.00p | 104862 |
02/08/2016 | 15.25p | 15.25p | 14.62p | 14.88p | 142642 |
01/08/2016 | 14.25p | 15.82p | 14.25p | 15.25p | 227589 |
29/07/2016 | 11.75p | 18.95p | 11.75p | 14.25p | 2718366 |
28/07/2016 | 11.88p | 12.50p | 11.01p | 11.75p | 69572 |
27/07/2016 | 11.00p | 11.90p | 11.00p | 11.88p | 85000 |
26/07/2016 | 11.25p | 11.25p | 10.57p | 11.00p | 115288 |
25/07/2016 | 11.25p | 11.25p | 11.00p | 11.25p | 70000 |
22/07/2016 | 11.25p | 11.50p | 11.15p | 11.25p | 41296 |
21/07/2016 | 12.00p | 12.00p | 11.25p | 11.25p | 20000 |
20/07/2016 | 12.00p | 12.00p | 11.50p | 12.00p | 30000 |
19/07/2016 | 11.25p | 12.00p | 11.25p | 12.00p | 114093 |
18/07/2016 | 12.25p | 12.25p | 11.00p | 11.25p | 100982 |
15/07/2016 | 12.25p | 12.25p | 11.50p | 12.25p | 23672 |
14/07/2016 | 12.25p | 12.30p | 11.65p | 12.25p | 28319 |
13/07/2016 | 12.25p | 12.25p | 11.65p | 12.25p | 5283 |
12/07/2016 | 12.25p | 12.37p | 11.65p | 12.25p | 44619 |
11/07/2016 | 12.25p | 12.50p | 11.65p | 12.25p | 80676 |
08/07/2016 | 12.25p | 12.25p | 11.65p | 12.25p | 60000 |
07/07/2016 | 12.25p | 12.60p | 11.90p | 12.25p | 55167 |
06/07/2016 | 13.38p | 13.38p | 12.25p | 12.25p | 77172 |
05/07/2016 | 14.38p | 14.57p | 13.38p | 13.38p | 187131 |
04/07/2016 | 14.38p | 15.25p | 13.94p | 14.38p | 136318 |
01/07/2016 | 11.13p | 13.50p | 11.13p | 13.38p | 518875 |
30/06/2016 | 11.75p | 11.75p | 10.80p | 11.13p | 147607 |
29/06/2016 | 11.88p | 11.88p | 11.25p | 11.75p | 383200 |
28/06/2016 | 11.13p | 12.12p | 11.10p | 11.88p | 219600 |
27/06/2016 | 11.13p | 11.25p | 11.00p | 11.13p | 86926 |
24/06/2016 | 11.75p | 12.00p | 10.75p | 11.38p | 327640 |
23/06/2016 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
22/06/2016 | 11.88p | 12.00p | 11.88p | 11.88p | 834 |
21/06/2016 | 11.63p | 12.15p | 11.63p | 11.88p | 168161 |
20/06/2016 | 12.88p | 12.88p | 11.57p | 11.63p | 295082 |
17/06/2016 | 12.13p | 13.50p | 12.13p | 12.88p | 272839 |
16/06/2016 | 13.38p | 13.38p | 12.25p | 12.25p | 148779 |
15/06/2016 | 12.25p | 13.44p | 11.50p | 13.38p | 474144 |
14/06/2016 | 13.38p | 13.38p | 11.14p | 12.25p | 284423 |
13/06/2016 | 13.75p | 13.75p | 12.91p | 13.38p | 20352 |
10/06/2016 | 14.13p | 14.13p | 12.85p | 13.75p | 186934 |
09/06/2016 | 14.13p | 14.13p | 13.47p | 14.13p | 77115 |
08/06/2016 | 15.75p | 15.75p | 14.00p | 14.13p | 211736 |
07/06/2016 | 15.50p | 16.00p | 14.83p | 15.75p | 43969 |
06/06/2016 | 16.50p | 16.73p | 15.00p | 15.50p | 383129 |
03/06/2016 | 17.50p | 17.50p | 16.30p | 16.50p | 122164 |
02/06/2016 | 16.75p | 19.45p | 16.75p | 17.50p | 638338 |
01/06/2016 | 15.38p | 17.90p | 15.38p | 16.75p | 528819 |
31/05/2016 | 14.38p | 15.85p | 14.13p | 15.38p | 465336 |
27/05/2016 | 15.50p | 15.80p | 14.04p | 14.38p | 145607 |
26/05/2016 | 15.50p | 15.87p | 15.20p | 15.50p | 67142 |
25/05/2016 | 15.50p | 17.00p | 15.50p | 15.50p | 171398 |
24/05/2016 | 15.63p | 16.00p | 15.40p | 15.50p | 99061 |
23/05/2016 | 14.62p | 17.95p | 14.62p | 15.88p | 553598 |
20/05/2016 | 14.38p | 16.06p | 12.60p | 14.62p | 425357 |
19/05/2016 | 11.38p | 18.90p | 11.38p | 14.38p | 2591955 |
18/05/2016 | 10.75p | 11.86p | 10.75p | 11.38p | 101418 |
17/05/2016 | 11.50p | 11.50p | 10.52p | 10.75p | 109365 |
16/05/2016 | 12.50p | 12.50p | 10.84p | 11.50p | 283095 |
13/05/2016 | 12.63p | 12.63p | 12.31p | 12.50p | 56498 |
12/05/2016 | 12.75p | 12.75p | 11.96p | 12.63p | 356046 |
11/05/2016 | 12.75p | 12.80p | 12.50p | 12.75p | 51255 |
10/05/2016 | 12.75p | 12.85p | 12.50p | 12.75p | 116403 |
09/05/2016 | 11.75p | 13.78p | 11.75p | 12.75p | 564188 |
06/05/2016 | 12.63p | 12.77p | 11.63p | 11.75p | 357232 |
05/05/2016 | 14.62p | 14.73p | 12.00p | 12.63p | 645695 |
*Close Price adjusted for both dividends and splits