Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2017 | 38.25p | 38.70p | 35.25p | 35.50p | 2180582 |
09/03/2017 | 32.37p | 39.75p | 32.37p | 37.25p | 3119292 |
08/03/2017 | 29.75p | 33.99p | 28.25p | 32.37p | 2749571 |
07/03/2017 | 27.00p | 30.85p | 26.72p | 29.75p | 1258755 |
06/03/2017 | 24.50p | 27.78p | 24.06p | 27.00p | 574711 |
03/03/2017 | 26.25p | 26.25p | 24.00p | 24.50p | 563404 |
02/03/2017 | 26.50p | 28.00p | 26.02p | 26.25p | 825368 |
01/03/2017 | 22.75p | 26.55p | 22.75p | 26.25p | 1550819 |
28/02/2017 | 23.50p | 23.85p | 21.50p | 22.75p | 1437093 |
27/02/2017 | 25.87p | 26.00p | 22.22p | 23.00p | 2189072 |
24/02/2017 | 23.13p | 27.70p | 23.00p | 25.75p | 3595138 |
23/02/2017 | 24.75p | 25.47p | 21.38p | 23.13p | 3712330 |
22/02/2017 | 17.63p | 22.70p | 17.16p | 22.62p | 4823939 |
21/02/2017 | 16.37p | 18.00p | 16.37p | 17.63p | 1640452 |
20/02/2017 | 15.00p | 16.75p | 14.88p | 16.37p | 1915900 |
17/02/2017 | 15.00p | 15.22p | 14.88p | 15.00p | 152959 |
16/02/2017 | 15.13p | 15.50p | 14.88p | 15.00p | 335809 |
15/02/2017 | 15.25p | 15.45p | 13.90p | 15.13p | 1453907 |
14/02/2017 | 15.63p | 15.97p | 15.04p | 15.25p | 694805 |
13/02/2017 | 14.75p | 15.85p | 14.50p | 15.63p | 1403090 |
10/02/2017 | 14.88p | 15.18p | 14.00p | 14.75p | 447572 |
09/02/2017 | 14.38p | 15.18p | 14.28p | 14.88p | 731138 |
08/02/2017 | 15.25p | 15.36p | 14.35p | 14.38p | 1004958 |
07/02/2017 | 15.25p | 15.50p | 15.00p | 15.25p | 958591 |
06/02/2017 | 15.50p | 15.57p | 15.11p | 15.25p | 271711 |
03/02/2017 | 15.13p | 15.68p | 15.05p | 15.50p | 519391 |
02/02/2017 | 15.00p | 15.44p | 14.81p | 15.13p | 382104 |
01/02/2017 | 14.25p | 15.22p | 14.25p | 15.00p | 901784 |
31/01/2017 | 14.88p | 15.20p | 13.85p | 14.25p | 708366 |
30/01/2017 | 14.38p | 14.97p | 14.06p | 14.88p | 388791 |
27/01/2017 | 13.88p | 14.38p | 13.80p | 14.38p | 234191 |
26/01/2017 | 14.62p | 14.62p | 13.82p | 13.88p | 350337 |
25/01/2017 | 15.00p | 15.00p | 14.00p | 14.62p | 943298 |
24/01/2017 | 15.50p | 15.50p | 14.81p | 15.00p | 357935 |
23/01/2017 | 14.38p | 15.90p | 14.35p | 15.50p | 729954 |
20/01/2017 | 15.25p | 15.44p | 14.15p | 14.38p | 727450 |
19/01/2017 | 15.75p | 15.83p | 14.86p | 15.25p | 189214 |
18/01/2017 | 15.75p | 15.83p | 15.50p | 15.75p | 13724 |
17/01/2017 | 16.00p | 16.40p | 15.50p | 15.75p | 411063 |
16/01/2017 | 15.88p | 16.25p | 15.60p | 16.00p | 333019 |
13/01/2017 | 16.13p | 16.13p | 15.30p | 15.88p | 457583 |
12/01/2017 | 15.75p | 16.20p | 15.70p | 16.13p | 144230 |
11/01/2017 | 16.25p | 16.25p | 15.28p | 15.75p | 470618 |
10/01/2017 | 15.38p | 16.42p | 15.06p | 16.25p | 1689007 |
09/01/2017 | 14.00p | 15.38p | 14.00p | 15.38p | 706085 |
06/01/2017 | 13.75p | 14.30p | 13.66p | 14.00p | 480014 |
05/01/2017 | 14.25p | 14.25p | 13.26p | 13.75p | 754276 |
04/01/2017 | 12.88p | 13.90p | 12.84p | 13.63p | 765435 |
03/01/2017 | 13.63p | 13.63p | 12.88p | 12.88p | 296958 |
30/12/2016 | 12.63p | 13.95p | 12.63p | 13.63p | 547747 |
29/12/2016 | 12.25p | 12.68p | 12.06p | 12.63p | 340358 |
28/12/2016 | 12.25p | 12.50p | 12.00p | 12.50p | 72202 |
23/12/2016 | 12.25p | 12.30p | 12.00p | 12.25p | 14150 |
22/12/2016 | 12.25p | 12.43p | 12.00p | 12.25p | 331579 |
21/12/2016 | 13.00p | 13.00p | 12.00p | 12.25p | 282665 |
20/12/2016 | 12.88p | 13.00p | 12.55p | 13.00p | 259957 |
19/12/2016 | 13.00p | 13.20p | 12.81p | 12.88p | 90615 |
16/12/2016 | 12.88p | 13.65p | 12.78p | 13.00p | 513210 |
15/12/2016 | 13.50p | 13.50p | 12.77p | 13.25p | 415821 |
14/12/2016 | 13.50p | 13.50p | 13.25p | 13.50p | 140178 |
13/12/2016 | 13.63p | 13.63p | 13.25p | 13.25p | 151314 |
12/12/2016 | 13.75p | 13.75p | 13.38p | 13.63p | 152029 |
09/12/2016 | 13.75p | 13.90p | 13.50p | 13.75p | 178795 |
08/12/2016 | 13.88p | 14.00p | 13.58p | 13.75p | 235173 |
07/12/2016 | 14.75p | 14.75p | 13.77p | 13.88p | 453831 |
06/12/2016 | 14.75p | 15.05p | 14.50p | 14.75p | 439179 |
05/12/2016 | 14.50p | 15.20p | 14.35p | 14.75p | 292486 |
02/12/2016 | 14.62p | 15.33p | 14.38p | 15.00p | 598104 |
01/12/2016 | 15.25p | 15.25p | 14.38p | 14.38p | 2094978 |
30/11/2016 | 15.25p | 15.44p | 15.05p | 15.13p | 132988 |
29/11/2016 | 15.38p | 15.39p | 15.00p | 15.25p | 933874 |
28/11/2016 | 15.38p | 15.71p | 15.00p | 15.25p | 327356 |
25/11/2016 | 16.25p | 16.50p | 15.14p | 15.38p | 450844 |
24/11/2016 | 16.75p | 16.95p | 15.58p | 15.88p | 877198 |
23/11/2016 | 16.00p | 16.50p | 15.83p | 16.25p | 412791 |
22/11/2016 | 16.25p | 16.25p | 15.28p | 16.00p | 1320356 |
21/11/2016 | 16.13p | 16.60p | 15.85p | 16.25p | 229020 |
18/11/2016 | 16.13p | 16.25p | 15.64p | 16.13p | 434447 |
17/11/2016 | 15.88p | 16.25p | 15.55p | 16.25p | 575662 |
16/11/2016 | 16.50p | 16.95p | 15.55p | 15.88p | 1015046 |
15/11/2016 | 16.13p | 17.00p | 15.80p | 16.37p | 1126756 |
14/11/2016 | 15.50p | 16.17p | 14.56p | 16.13p | 814366 |
11/11/2016 | 14.25p | 15.95p | 14.25p | 15.50p | 1528430 |
10/11/2016 | 14.62p | 14.62p | 14.06p | 14.25p | 294328 |
09/11/2016 | 14.38p | 14.95p | 14.05p | 14.62p | 792032 |
08/11/2016 | 15.75p | 15.75p | 14.80p | 15.00p | 805284 |
07/11/2016 | 16.37p | 16.40p | 15.10p | 15.75p | 1456098 |
04/11/2016 | 17.50p | 18.49p | 15.64p | 16.37p | 5563153 |
03/11/2016 | 15.38p | 15.68p | 15.00p | 15.38p | 868265 |
02/11/2016 | 15.63p | 15.73p | 14.78p | 15.38p | 1058283 |
01/11/2016 | 15.50p | 15.95p | 15.00p | 15.63p | 1604703 |
31/10/2016 | 14.00p | 15.50p | 13.82p | 15.25p | 1312768 |
28/10/2016 | 14.13p | 14.35p | 13.75p | 14.00p | 335379 |
27/10/2016 | 14.25p | 14.64p | 13.80p | 14.13p | 678017 |
26/10/2016 | 14.62p | 14.62p | 13.58p | 14.50p | 696927 |
25/10/2016 | 14.38p | 14.70p | 13.35p | 14.38p | 1426354 |
24/10/2016 | 12.88p | 14.30p | 12.50p | 13.88p | 1301586 |
21/10/2016 | 12.75p | 13.90p | 12.36p | 12.88p | 1106652 |
20/10/2016 | 12.25p | 13.00p | 11.20p | 12.75p | 1372718 |
19/10/2016 | 12.00p | 12.00p | 11.00p | 11.38p | 1058125 |
18/10/2016 | 13.38p | 13.38p | 11.86p | 12.00p | 1374268 |
17/10/2016 | 13.63p | 13.72p | 13.00p | 13.38p | 501358 |
14/10/2016 | 13.63p | 14.59p | 13.15p | 13.63p | 487766 |
13/10/2016 | 14.38p | 14.74p | 12.92p | 13.63p | 1908432 |
12/10/2016 | 12.50p | 14.60p | 12.50p | 14.38p | 4336907 |
11/10/2016 | 10.63p | 12.50p | 10.63p | 12.38p | 1534974 |
10/10/2016 | 9.63p | 10.95p | 9.33p | 10.63p | 1087263 |
07/10/2016 | 9.38p | 9.71p | 9.10p | 9.63p | 504446 |
06/10/2016 | 9.50p | 9.69p | 9.26p | 9.38p | 625223 |
05/10/2016 | 8.50p | 9.86p | 8.50p | 9.50p | 1503237 |
04/10/2016 | 8.75p | 8.82p | 8.01p | 8.50p | 1132125 |
03/10/2016 | 9.00p | 9.00p | 8.38p | 8.75p | 736547 |
30/09/2016 | 9.25p | 9.30p | 8.76p | 9.00p | 847956 |
29/09/2016 | 9.50p | 9.75p | 9.00p | 9.25p | 1518047 |
28/09/2016 | 9.50p | 9.62p | 9.20p | 9.50p | 881489 |
27/09/2016 | 10.13p | 10.20p | 9.00p | 9.50p | 883390 |
26/09/2016 | 10.00p | 10.18p | 9.31p | 10.13p | 1213131 |
23/09/2016 | 10.25p | 10.60p | 9.76p | 10.00p | 1136511 |
22/09/2016 | 11.38p | 11.80p | 10.27p | 10.50p | 1389794 |
21/09/2016 | 11.25p | 12.10p | 10.75p | 10.88p | 2654363 |
20/09/2016 | 10.00p | 10.82p | 9.78p | 10.63p | 1453593 |
19/09/2016 | 9.63p | 10.35p | 9.61p | 10.00p | 2003758 |
16/09/2016 | 10.50p | 10.65p | 9.43p | 9.63p | 1142884 |
15/09/2016 | 10.75p | 10.85p | 9.80p | 10.50p | 2833461 |
14/09/2016 | 11.50p | 11.60p | 10.51p | 10.63p | 746371 |
13/09/2016 | 11.38p | 13.10p | 11.30p | 11.50p | 1705501 |
12/09/2016 | 12.50p | 12.50p | 11.28p | 11.38p | 1319991 |
09/09/2016 | 12.38p | 12.45p | 11.85p | 12.38p | 606716 |
08/09/2016 | 12.63p | 12.75p | 12.25p | 12.38p | 1134566 |
07/09/2016 | 12.88p | 13.25p | 12.46p | 12.63p | 1408255 |
06/09/2016 | 13.50p | 14.89p | 12.51p | 13.00p | 1554912 |
05/09/2016 | 12.75p | 13.10p | 12.55p | 13.00p | 705279 |
02/09/2016 | 13.25p | 13.30p | 12.67p | 12.75p | 473329 |
01/09/2016 | 13.00p | 13.40p | 12.76p | 13.25p | 933775 |
31/08/2016 | 13.12p | 13.70p | 12.57p | 13.00p | 1237006 |
30/08/2016 | 12.75p | 13.20p | 12.65p | 13.12p | 542080 |
26/08/2016 | 12.38p | 13.40p | 12.30p | 12.75p | 868814 |
25/08/2016 | 13.00p | 13.10p | 12.35p | 12.38p | 1465767 |
24/08/2016 | 13.38p | 13.40p | 12.70p | 13.00p | 957336 |
23/08/2016 | 13.88p | 14.20p | 13.01p | 13.38p | 1753365 |
22/08/2016 | 14.25p | 14.30p | 13.51p | 13.88p | 628217 |
19/08/2016 | 14.25p | 14.40p | 13.50p | 14.25p | 481512 |
18/08/2016 | 14.25p | 14.65p | 13.76p | 14.25p | 552744 |
17/08/2016 | 14.25p | 15.15p | 13.50p | 14.25p | 1219495 |
16/08/2016 | 14.88p | 14.88p | 13.00p | 14.25p | 889323 |
15/08/2016 | 15.38p | 15.45p | 14.10p | 14.88p | 1610318 |
12/08/2016 | 15.50p | 17.00p | 14.75p | 16.25p | 3106713 |
11/08/2016 | 17.00p | 17.00p | 13.50p | 15.25p | 2056653 |
10/08/2016 | 13.50p | 17.45p | 12.25p | 16.25p | 3606607 |
09/08/2016 | 12.50p | 13.95p | 12.37p | 13.50p | 713139 |
08/08/2016 | 14.75p | 14.75p | 12.03p | 12.50p | 2244147 |
05/08/2016 | 15.13p | 15.17p | 12.75p | 14.75p | 1638006 |
04/08/2016 | 16.13p | 16.13p | 13.95p | 15.13p | 1316888 |
03/08/2016 | 17.38p | 17.45p | 12.00p | 16.00p | 5307277 |
02/08/2016 | 18.25p | 18.63p | 16.33p | 17.25p | 1914304 |
01/08/2016 | 16.50p | 19.20p | 16.10p | 18.13p | 3718040 |
29/07/2016 | 15.50p | 18.10p | 14.13p | 16.37p | 4823256 |
28/07/2016 | 13.00p | 13.40p | 11.75p | 13.25p | 838268 |
27/07/2016 | 10.75p | 12.83p | 10.75p | 11.75p | 1115293 |
26/07/2016 | 13.00p | 13.17p | 10.17p | 10.50p | 1748037 |
25/07/2016 | 11.00p | 13.90p | 10.25p | 12.38p | 3538819 |
22/07/2016 | 10.00p | 11.78p | 9.30p | 10.38p | 5393634 |
21/07/2016 | 6.25p | 9.85p | 6.25p | 9.75p | 6430087 |
20/07/2016 | 6.00p | 7.45p | 5.56p | 6.25p | 2667938 |
19/07/2016 | 4.75p | 5.50p | 4.50p | 5.38p | 414590 |
18/07/2016 | 5.25p | 5.25p | 4.50p | 4.75p | 512959 |
15/07/2016 | 4.75p | 5.60p | 4.60p | 5.25p | 1604768 |
14/07/2016 | 8.00p | 8.00p | 4.20p | 4.75p | 6216095 |
13/07/2016 | 6.75p | 8.39p | 6.30p | 8.00p | 1995906 |
12/07/2016 | 5.75p | 6.75p | 5.75p | 6.75p | 1729903 |
11/07/2016 | 5.75p | 5.90p | 5.60p | 5.63p | 463445 |
08/07/2016 | 5.88p | 6.25p | 5.31p | 5.75p | 887130 |
07/07/2016 | 5.50p | 6.50p | 5.08p | 6.50p | 1057526 |
06/07/2016 | 4.50p | 6.25p | 4.50p | 5.50p | 1353288 |
05/07/2016 | 4.50p | 4.70p | 4.31p | 4.50p | 207544 |
04/07/2016 | 4.75p | 4.75p | 4.25p | 4.50p | 2028177 |
01/07/2016 | 4.13p | 5.00p | 3.83p | 4.75p | 1134691 |
30/06/2016 | 3.75p | 4.40p | 3.34p | 4.13p | 1085672 |
29/06/2016 | 3.38p | 3.75p | 3.38p | 3.75p | 850264 |
28/06/2016 | 2.88p | 4.39p | 2.80p | 3.25p | 2479491 |
27/06/2016 | 3.00p | 3.00p | 2.50p | 2.88p | 149583 |
24/06/2016 | 2.88p | 3.00p | 2.88p | 3.00p | 130583 |
23/06/2016 | 3.00p | 3.10p | 3.00p | 3.00p | 193440 |
22/06/2016 | 2.88p | 3.10p | 2.75p | 3.00p | 360748 |
21/06/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 36798 |
20/06/2016 | 3.13p | 3.13p | 2.88p | 2.88p | 10199 |
17/06/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 7084 |
16/06/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
15/06/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 21189 |
14/06/2016 | 3.13p | 3.20p | 3.00p | 3.13p | 293329 |
13/06/2016 | 3.13p | 3.20p | 3.13p | 3.13p | 64382 |
10/06/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 23750 |
09/06/2016 | 3.38p | 3.38p | 3.00p | 3.13p | 440811 |
08/06/2016 | 3.50p | 3.50p | 3.25p | 3.38p | 179406 |
07/06/2016 | 3.50p | 3.64p | 3.50p | 3.50p | 25000 |
06/06/2016 | 3.50p | 3.65p | 3.25p | 3.50p | 32413 |
03/06/2016 | 3.50p | 3.50p | 3.25p | 3.50p | 375 |
02/06/2016 | 3.75p | 3.75p | 3.25p | 3.50p | 1045715 |
01/06/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
31/05/2016 | 3.75p | 3.77p | 3.50p | 3.75p | 51718 |
*Close Price adjusted for both dividends and splits