Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2019 | 13.25p | 13.30p | 13.06p | 13.25p | 28755 |
25/07/2019 | 13.12p | 13.40p | 13.06p | 13.25p | 53150 |
24/07/2019 | 13.50p | 13.50p | 12.80p | 13.12p | 212667 |
23/07/2019 | 13.50p | 13.89p | 13.40p | 13.50p | 142943 |
22/07/2019 | 13.50p | 13.68p | 13.00p | 13.50p | 51842 |
19/07/2019 | 13.75p | 13.75p | 13.50p | 13.75p | 37171 |
18/07/2019 | 14.00p | 14.00p | 13.70p | 13.75p | 22189 |
17/07/2019 | 14.00p | 14.00p | 13.68p | 14.00p | 2051 |
16/07/2019 | 14.00p | 14.00p | 13.66p | 14.00p | 8007 |
15/07/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 3143 |
12/07/2019 | 13.75p | 14.00p | 13.10p | 14.00p | 178384 |
11/07/2019 | 14.00p | 14.00p | 13.65p | 14.00p | 118727 |
10/07/2019 | 14.00p | 14.30p | 13.91p | 14.00p | 50016 |
09/07/2019 | 14.25p | 14.25p | 13.75p | 13.75p | 214572 |
08/07/2019 | 14.25p | 14.34p | 14.14p | 14.25p | 10020 |
05/07/2019 | 14.25p | 14.48p | 14.13p | 14.25p | 64000 |
04/07/2019 | 14.13p | 14.25p | 14.13p | 14.25p | 1746 |
03/07/2019 | 14.38p | 14.38p | 14.00p | 14.13p | 77798 |
02/07/2019 | 15.25p | 15.25p | 14.00p | 14.38p | 136434 |
01/07/2019 | 15.63p | 15.63p | 15.00p | 15.25p | 41457 |
28/06/2019 | 14.50p | 15.70p | 14.27p | 15.63p | 225750 |
27/06/2019 | 14.50p | 14.50p | 14.30p | 14.50p | 76817 |
26/06/2019 | 14.38p | 14.57p | 14.15p | 14.50p | 173278 |
25/06/2019 | 14.38p | 14.65p | 14.10p | 14.38p | 213769 |
24/06/2019 | 14.75p | 14.75p | 14.15p | 14.25p | 39305 |
21/06/2019 | 13.88p | 14.78p | 13.88p | 14.75p | 624994 |
20/06/2019 | 14.00p | 14.18p | 13.77p | 13.88p | 101759 |
19/06/2019 | 14.25p | 14.30p | 13.75p | 14.00p | 129843 |
18/06/2019 | 14.38p | 14.49p | 14.05p | 14.25p | 69243 |
17/06/2019 | 15.50p | 15.50p | 14.15p | 14.38p | 180548 |
14/06/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 18410 |
13/06/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 2852 |
12/06/2019 | 16.50p | 16.79p | 15.00p | 15.50p | 141862 |
11/06/2019 | 15.25p | 15.25p | 14.62p | 14.75p | 152588 |
10/06/2019 | 15.75p | 15.75p | 15.10p | 15.25p | 64000 |
07/06/2019 | 15.75p | 15.80p | 15.50p | 15.75p | 36587 |
06/06/2019 | 16.25p | 16.25p | 15.50p | 15.75p | 148945 |
05/06/2019 | 15.75p | 15.90p | 15.75p | 15.75p | 65373 |
04/06/2019 | 15.88p | 16.25p | 15.88p | 15.88p | 92403 |
03/06/2019 | 15.75p | 16.00p | 15.75p | 15.88p | 15659 |
31/05/2019 | 15.75p | 15.98p | 15.65p | 15.75p | 114657 |
30/05/2019 | 16.25p | 16.33p | 15.75p | 15.75p | 75398 |
29/05/2019 | 16.50p | 16.50p | 16.33p | 16.50p | 41224 |
28/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
24/05/2019 | 15.75p | 16.50p | 15.70p | 16.50p | 99707 |
23/05/2019 | 16.50p | 16.50p | 15.66p | 15.75p | 98672 |
22/05/2019 | 16.50p | 16.75p | 16.10p | 16.50p | 59636 |
21/05/2019 | 18.50p | 18.50p | 16.10p | 16.50p | 152836 |
20/05/2019 | 16.50p | 16.50p | 16.02p | 16.25p | 119836 |
17/05/2019 | 16.50p | 16.60p | 16.00p | 16.50p | 117481 |
16/05/2019 | 16.50p | 16.62p | 16.00p | 16.50p | 28605 |
15/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
14/05/2019 | 16.50p | 16.79p | 16.50p | 16.50p | 9916 |
13/05/2019 | 16.50p | 16.79p | 16.50p | 16.50p | 2906 |
10/05/2019 | 17.00p | 17.00p | 16.50p | 16.50p | 116388 |
09/05/2019 | 17.00p | 17.00p | 16.63p | 17.00p | 25000 |
08/05/2019 | 17.00p | 17.00p | 16.60p | 17.00p | 27000 |
07/05/2019 | 17.00p | 17.20p | 16.60p | 17.00p | 25035 |
03/05/2019 | 17.00p | 17.00p | 16.60p | 17.00p | 1230 |
02/05/2019 | 17.00p | 17.20p | 16.60p | 17.00p | 91612 |
01/05/2019 | 17.25p | 17.25p | 17.00p | 17.00p | 15203 |
30/04/2019 | 17.25p | 17.25p | 16.51p | 17.25p | 45989 |
29/04/2019 | 16.75p | 17.25p | 16.02p | 17.25p | 53149 |
26/04/2019 | 16.75p | 16.75p | 16.16p | 16.75p | 4248 |
25/04/2019 | 17.00p | 17.00p | 16.15p | 16.75p | 7263 |
24/04/2019 | 17.00p | 17.70p | 16.02p | 17.00p | 140092 |
23/04/2019 | 18.00p | 18.00p | 16.15p | 17.00p | 8435 |
18/04/2019 | 18.50p | 18.50p | 17.02p | 18.00p | 34661 |
17/04/2019 | 18.50p | 18.50p | 18.01p | 18.50p | 45430 |
16/04/2019 | 18.50p | 18.98p | 18.24p | 18.50p | 37612 |
15/04/2019 | 18.50p | 18.77p | 18.02p | 18.50p | 108066 |
12/04/2019 | 18.50p | 19.00p | 18.00p | 18.50p | 234007 |
11/04/2019 | 18.50p | 18.50p | 18.30p | 18.50p | 4500 |
10/04/2019 | 18.50p | 19.00p | 18.50p | 18.50p | 5200 |
09/04/2019 | 18.50p | 19.00p | 18.25p | 18.50p | 50679 |
08/04/2019 | 17.75p | 18.80p | 17.50p | 18.50p | 359217 |
05/04/2019 | 17.50p | 18.40p | 17.15p | 17.75p | 146811 |
04/04/2019 | 17.50p | 18.00p | 17.10p | 17.50p | 98688 |
03/04/2019 | 17.75p | 18.05p | 16.55p | 17.50p | 69215 |
02/04/2019 | 17.25p | 18.35p | 17.25p | 17.75p | 196945 |
01/04/2019 | 17.25p | 17.64p | 16.66p | 17.25p | 56660 |
29/03/2019 | 17.25p | 17.25p | 16.89p | 17.25p | 42500 |
28/03/2019 | 17.25p | 17.58p | 17.22p | 17.25p | 86882 |
27/03/2019 | 17.50p | 17.80p | 17.22p | 17.25p | 71586 |
26/03/2019 | 18.00p | 18.00p | 17.02p | 17.50p | 144544 |
25/03/2019 | 18.50p | 18.50p | 18.00p | 18.00p | 50000 |
22/03/2019 | 18.25p | 18.50p | 17.61p | 18.50p | 64877 |
21/03/2019 | 18.50p | 18.50p | 18.00p | 18.25p | 10500 |
20/03/2019 | 18.50p | 18.50p | 18.02p | 18.50p | 19369 |
19/03/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
18/03/2019 | 18.50p | 18.75p | 18.50p | 18.50p | 27169 |
15/03/2019 | 18.75p | 18.75p | 18.15p | 18.50p | 13320 |
14/03/2019 | 18.75p | 19.10p | 18.75p | 18.75p | 16967 |
13/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
12/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
11/03/2019 | 19.00p | 19.10p | 18.50p | 18.75p | 17000 |
08/03/2019 | 19.75p | 19.75p | 18.62p | 19.00p | 24442 |
07/03/2019 | 19.75p | 19.75p | 19.40p | 19.75p | 2515 |
06/03/2019 | 19.75p | 19.75p | 19.40p | 19.75p | 244 |
05/03/2019 | 19.75p | 19.75p | 19.00p | 19.75p | 76012 |
04/03/2019 | 19.50p | 19.50p | 19.02p | 19.50p | 108763 |
01/03/2019 | 18.75p | 19.85p | 18.75p | 19.50p | 122764 |
28/02/2019 | 18.75p | 19.10p | 18.75p | 18.75p | 6653 |
27/02/2019 | 18.75p | 19.00p | 18.75p | 18.75p | 2631 |
26/02/2019 | 18.50p | 19.00p | 18.50p | 18.75p | 13068 |
25/02/2019 | 18.25p | 18.50p | 18.25p | 18.50p | 20000 |
22/02/2019 | 19.25p | 19.25p | 17.35p | 18.25p | 259032 |
21/02/2019 | 19.25p | 19.25p | 19.10p | 19.25p | 1455 |
20/02/2019 | 19.25p | 19.25p | 18.68p | 19.25p | 21134 |
19/02/2019 | 19.50p | 19.50p | 18.10p | 19.25p | 139549 |
18/02/2019 | 19.50p | 19.78p | 19.05p | 19.50p | 10520 |
15/02/2019 | 19.75p | 19.75p | 19.53p | 19.75p | 45000 |
14/02/2019 | 19.50p | 19.90p | 19.00p | 19.75p | 147329 |
13/02/2019 | 20.15p | 20.15p | 19.00p | 19.25p | 104606 |
12/02/2019 | 20.50p | 20.65p | 19.22p | 20.15p | 162151 |
11/02/2019 | 20.50p | 20.70p | 20.05p | 20.50p | 81391 |
08/02/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
07/02/2019 | 20.50p | 20.50p | 20.05p | 20.50p | 2614 |
06/02/2019 | 21.75p | 21.75p | 20.20p | 20.50p | 148560 |
05/02/2019 | 21.75p | 21.80p | 21.55p | 21.75p | 61681 |
04/02/2019 | 23.00p | 23.00p | 21.10p | 23.00p | 283484 |
01/02/2019 | 22.50p | 23.42p | 21.70p | 22.50p | 117800 |
31/01/2019 | 23.00p | 24.25p | 21.83p | 22.50p | 576861 |
30/01/2019 | 21.75p | 22.98p | 21.55p | 22.50p | 85762 |
29/01/2019 | 21.75p | 22.05p | 21.45p | 21.75p | 89474 |
28/01/2019 | 22.25p | 22.25p | 21.07p | 21.75p | 87032 |
25/01/2019 | 21.95p | 22.80p | 21.70p | 22.25p | 163032 |
24/01/2019 | 22.50p | 22.50p | 21.95p | 21.95p | 25291 |
23/01/2019 | 21.00p | 22.89p | 20.75p | 22.50p | 145087 |
22/01/2019 | 21.00p | 21.40p | 20.26p | 21.00p | 37262 |
21/01/2019 | 20.00p | 21.70p | 20.00p | 21.00p | 183274 |
18/01/2019 | 20.25p | 20.25p | 19.45p | 20.00p | 116197 |
17/01/2019 | 19.25p | 19.50p | 18.66p | 19.45p | 25286 |
16/01/2019 | 19.50p | 20.00p | 19.00p | 19.25p | 418380 |
15/01/2019 | 16.85p | 19.80p | 16.85p | 18.75p | 248064 |
14/01/2019 | 16.85p | 16.85p | 16.85p | 16.85p | 0 |
11/01/2019 | 17.25p | 17.25p | 16.20p | 16.85p | 105901 |
10/01/2019 | 17.13p | 17.30p | 17.01p | 17.25p | 58392 |
09/01/2019 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
08/01/2019 | 17.13p | 17.14p | 16.80p | 17.13p | 36699 |
07/01/2019 | 16.63p | 17.59p | 16.28p | 17.13p | 485490 |
04/01/2019 | 15.50p | 16.64p | 15.41p | 16.63p | 170367 |
03/01/2019 | 15.50p | 15.77p | 15.10p | 15.50p | 19500 |
02/01/2019 | 15.88p | 16.00p | 15.50p | 15.50p | 57596 |
31/12/2018 | 16.13p | 16.13p | 15.88p | 15.88p | 13123 |
28/12/2018 | 16.13p | 16.13p | 16.02p | 16.13p | 3957 |
27/12/2018 | 16.13p | 16.13p | 16.02p | 16.13p | 1491 |
24/12/2018 | 16.13p | 16.13p | 15.00p | 16.13p | 4192 |
21/12/2018 | 15.95p | 16.19p | 15.95p | 16.08p | 70725 |
20/12/2018 | 16.37p | 16.37p | 15.95p | 15.95p | 135050 |
19/12/2018 | 16.25p | 16.37p | 16.17p | 16.37p | 11500 |
18/12/2018 | 16.50p | 16.67p | 16.17p | 16.25p | 138007 |
17/12/2018 | 16.50p | 16.50p | 16.27p | 16.50p | 35665 |
14/12/2018 | 16.88p | 16.90p | 16.06p | 16.50p | 218646 |
13/12/2018 | 16.75p | 16.95p | 16.75p | 16.88p | 39189 |
12/12/2018 | 16.88p | 16.88p | 16.55p | 16.75p | 61477 |
11/12/2018 | 17.50p | 17.83p | 16.67p | 16.88p | 528626 |
10/12/2018 | 19.50p | 19.50p | 17.05p | 17.50p | 249719 |
07/12/2018 | 19.13p | 19.13p | 18.75p | 19.13p | 31000 |
06/12/2018 | 19.13p | 19.13p | 18.75p | 19.13p | 2500 |
05/12/2018 | 19.13p | 19.13p | 18.75p | 19.13p | 55156 |
04/12/2018 | 19.13p | 19.50p | 18.75p | 19.13p | 66650 |
03/12/2018 | 19.75p | 19.75p | 18.35p | 19.13p | 344936 |
30/11/2018 | 19.75p | 19.75p | 19.52p | 19.75p | 2358 |
29/11/2018 | 19.75p | 19.75p | 19.50p | 19.75p | 68360 |
28/11/2018 | 19.75p | 20.00p | 19.50p | 19.75p | 95065 |
27/11/2018 | 19.75p | 19.75p | 19.53p | 19.75p | 51165 |
26/11/2018 | 19.75p | 19.75p | 19.50p | 19.75p | 57927 |
23/11/2018 | 19.65p | 19.75p | 19.30p | 19.75p | 100149 |
22/11/2018 | 19.65p | 19.79p | 19.11p | 19.65p | 341058 |
21/11/2018 | 20.90p | 21.00p | 18.97p | 19.65p | 1743493 |
20/11/2018 | 22.15p | 22.15p | 21.29p | 21.50p | 147293 |
19/11/2018 | 21.50p | 22.00p | 21.06p | 21.10p | 158940 |
16/11/2018 | 20.80p | 22.00p | 20.80p | 21.50p | 31498 |
15/11/2018 | 21.20p | 21.38p | 20.62p | 20.80p | 103637 |
14/11/2018 | 22.00p | 22.50p | 20.65p | 21.20p | 153671 |
13/11/2018 | 22.30p | 23.00p | 21.62p | 22.00p | 24500 |
12/11/2018 | 22.50p | 22.67p | 22.10p | 22.30p | 15434 |
09/11/2018 | 23.00p | 23.00p | 22.00p | 22.50p | 168994 |
08/11/2018 | 23.00p | 23.00p | 22.16p | 23.00p | 47177 |
07/11/2018 | 23.00p | 23.00p | 22.16p | 23.00p | 13812 |
06/11/2018 | 23.50p | 23.89p | 22.27p | 23.00p | 37546 |
05/11/2018 | 22.75p | 23.60p | 22.75p | 23.25p | 66221 |
02/11/2018 | 22.50p | 23.25p | 22.14p | 22.75p | 114227 |
01/11/2018 | 23.25p | 23.25p | 22.10p | 22.50p | 165163 |
31/10/2018 | 22.25p | 23.25p | 22.25p | 23.25p | 306663 |
30/10/2018 | 22.25p | 22.59p | 21.51p | 22.25p | 161894 |
29/10/2018 | 21.75p | 22.59p | 21.52p | 22.25p | 181650 |
26/10/2018 | 22.50p | 22.66p | 21.00p | 21.75p | 153434 |
25/10/2018 | 23.75p | 23.75p | 22.35p | 22.50p | 99402 |
24/10/2018 | 23.75p | 23.75p | 23.51p | 23.75p | 10000 |
23/10/2018 | 24.25p | 24.59p | 23.40p | 23.75p | 102298 |
22/10/2018 | 23.50p | 25.73p | 23.30p | 24.50p | 214217 |
19/10/2018 | 22.25p | 23.80p | 21.88p | 23.50p | 168140 |
18/10/2018 | 22.00p | 22.30p | 21.88p | 22.25p | 23761 |
17/10/2018 | 21.75p | 22.48p | 21.75p | 22.00p | 13797 |
16/10/2018 | 22.50p | 22.50p | 20.50p | 21.75p | 92858 |
15/10/2018 | 22.50p | 22.68p | 22.05p | 22.50p | 49663 |
12/10/2018 | 22.50p | 22.50p | 22.38p | 22.50p | 4700 |
11/10/2018 | 20.75p | 22.98p | 20.30p | 22.50p | 404325 |
*Close Price adjusted for both dividends and splits