Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2016 | 11.67p | 11.67p | 11.18p | 11.30p | 197917 |
31/03/2016 | 11.92p | 12.17p | 11.67p | 11.67p | 588227 |
30/03/2016 | 11.92p | 11.92p | 11.42p | 11.80p | 557884 |
29/03/2016 | 11.92p | 12.55p | 11.67p | 11.67p | 452072 |
24/03/2016 | 11.92p | 12.47p | 11.92p | 12.42p | 47590 |
23/03/2016 | 12.42p | 12.79p | 12.17p | 12.29p | 295672 |
22/03/2016 | 12.42p | 12.48p | 12.11p | 12.42p | 110024 |
21/03/2016 | 12.91p | 13.16p | 11.92p | 12.17p | 585045 |
18/03/2016 | 12.91p | 13.31p | 12.77p | 13.16p | 919574 |
17/03/2016 | 13.91p | 14.03p | 13.23p | 13.66p | 230083 |
16/03/2016 | 13.91p | 14.21p | 13.79p | 14.16p | 87555 |
15/03/2016 | 15.40p | 15.40p | 13.66p | 13.66p | 480900 |
14/03/2016 | 15.89p | 16.04p | 15.55p | 15.89p | 104217 |
11/03/2016 | 15.40p | 16.12p | 14.50p | 16.02p | 487759 |
10/03/2016 | 15.89p | 15.89p | 14.90p | 14.90p | 250357 |
09/03/2016 | 15.65p | 15.65p | 15.00p | 15.27p | 101998 |
08/03/2016 | 14.40p | 15.58p | 14.06p | 15.40p | 348969 |
07/03/2016 | 14.40p | 14.40p | 13.90p | 14.16p | 303516 |
04/03/2016 | 14.40p | 14.40p | 13.31p | 13.91p | 840533 |
03/03/2016 | 12.67p | 14.40p | 11.99p | 13.78p | 975205 |
02/03/2016 | 12.42p | 12.91p | 12.22p | 12.42p | 293444 |
01/03/2016 | 12.91p | 12.91p | 12.43p | 12.67p | 155452 |
29/02/2016 | 13.66p | 13.71p | 13.16p | 13.16p | 303790 |
26/02/2016 | 13.41p | 14.09p | 12.98p | 13.78p | 476612 |
25/02/2016 | 12.91p | 13.55p | 12.67p | 12.91p | 232206 |
24/02/2016 | 13.91p | 14.05p | 13.29p | 13.66p | 424624 |
23/02/2016 | 12.67p | 13.89p | 12.67p | 13.66p | 688647 |
22/02/2016 | 13.16p | 13.26p | 11.81p | 12.91p | 1124346 |
19/02/2016 | 13.41p | 13.41p | 12.76p | 13.29p | 1784732 |
18/02/2016 | 14.65p | 15.30p | 12.74p | 12.79p | 733180 |
17/02/2016 | 14.65p | 15.25p | 14.65p | 15.03p | 43748 |
16/02/2016 | 14.65p | 15.40p | 14.65p | 15.15p | 764540 |
15/02/2016 | 14.90p | 15.00p | 14.67p | 14.90p | 136015 |
12/02/2016 | 14.71p | 14.95p | 14.67p | 14.90p | 21519 |
11/02/2016 | 14.65p | 15.15p | 14.65p | 14.90p | 123467 |
10/02/2016 | 15.40p | 15.40p | 14.97p | 15.03p | 234631 |
09/02/2016 | 15.15p | 15.40p | 14.96p | 15.40p | 153234 |
08/02/2016 | 14.90p | 15.05p | 14.53p | 14.90p | 178766 |
05/02/2016 | 14.65p | 14.80p | 14.53p | 14.78p | 265856 |
04/02/2016 | 14.90p | 15.15p | 14.58p | 14.78p | 157931 |
03/02/2016 | 14.90p | 15.05p | 14.57p | 14.65p | 230822 |
02/02/2016 | 15.00p | 15.13p | 14.71p | 15.03p | 140390 |
01/02/2016 | 15.89p | 15.89p | 14.90p | 14.90p | 309690 |
29/01/2016 | 16.89p | 17.38p | 13.97p | 16.14p | 1017924 |
28/01/2016 | 18.34p | 18.82p | 17.23p | 18.82p | 75465 |
27/01/2016 | 19.06p | 19.31p | 17.37p | 17.62p | 75723 |
26/01/2016 | 18.34p | 19.04p | 18.29p | 18.58p | 56977 |
25/01/2016 | 17.13p | 18.63p | 16.89p | 18.58p | 272696 |
22/01/2016 | 16.89p | 20.24p | 16.89p | 19.31p | 270327 |
21/01/2016 | 17.13p | 19.30p | 17.13p | 17.13p | 75036 |
20/01/2016 | 18.82p | 18.82p | 16.73p | 18.82p | 308136 |
19/01/2016 | 18.34p | 20.27p | 17.47p | 19.79p | 330844 |
18/01/2016 | 20.17p | 20.96p | 18.97p | 19.43p | 178956 |
15/01/2016 | 20.03p | 20.28p | 19.40p | 20.03p | 92023 |
14/01/2016 | 19.31p | 20.75p | 18.34p | 20.03p | 353411 |
13/01/2016 | 19.79p | 20.03p | 19.55p | 20.03p | 55592 |
12/01/2016 | 19.31p | 20.34p | 18.44p | 20.15p | 175030 |
11/01/2016 | 19.31p | 20.79p | 19.18p | 19.43p | 106703 |
08/01/2016 | 20.03p | 21.72p | 19.53p | 19.55p | 287971 |
07/01/2016 | 19.79p | 21.02p | 19.79p | 20.75p | 84964 |
06/01/2016 | 20.27p | 21.82p | 20.09p | 20.51p | 148555 |
05/01/2016 | 21.62p | 21.96p | 21.48p | 21.48p | 25900 |
04/01/2016 | 22.93p | 22.93p | 21.26p | 21.96p | 92408 |
31/12/2015 | 22.93p | 22.44p | 22.32p | 22.44p | 0 |
30/12/2015 | 22.93p | 22.93p | 21.97p | 22.32p | 12363 |
29/12/2015 | 21.24p | 22.97p | 21.22p | 22.44p | 125990 |
24/12/2015 | 23.67p | 23.96p | 22.25p | 22.80p | 28529 |
23/12/2015 | 22.20p | 23.95p | 22.20p | 22.20p | 109572 |
22/12/2015 | 22.20p | 22.20p | 20.57p | 21.72p | 30292 |
21/12/2015 | 21.24p | 21.24p | 20.99p | 20.99p | 9276 |
18/12/2015 | 20.44p | 21.24p | 20.44p | 20.99p | 23938 |
17/12/2015 | 20.31p | 20.51p | 19.79p | 20.51p | 1554 |
16/12/2015 | 21.24p | 21.57p | 20.00p | 20.27p | 43831 |
15/12/2015 | 20.27p | 21.04p | 19.50p | 20.75p | 96812 |
14/12/2015 | 21.96p | 21.96p | 20.37p | 20.87p | 47611 |
11/12/2015 | 21.48p | 22.68p | 20.22p | 20.75p | 207740 |
10/12/2015 | 22.68p | 23.10p | 21.48p | 22.08p | 247053 |
09/12/2015 | 22.68p | 22.68p | 21.24p | 22.08p | 111275 |
08/12/2015 | 22.68p | 23.41p | 20.56p | 21.60p | 175931 |
07/12/2015 | 23.46p | 23.46p | 22.44p | 23.17p | 88166 |
04/12/2015 | 23.46p | 23.46p | 22.68p | 23.29p | 12965 |
03/12/2015 | 23.18p | 23.89p | 23.17p | 23.77p | 47431 |
02/12/2015 | 24.37p | 24.76p | 23.65p | 23.65p | 30415 |
01/12/2015 | 23.30p | 24.61p | 23.30p | 24.61p | 82712 |
30/11/2015 | 23.06p | 24.86p | 23.02p | 24.25p | 68703 |
27/11/2015 | 23.17p | 24.36p | 22.20p | 23.89p | 114071 |
26/11/2015 | 23.17p | 24.90p | 22.78p | 23.41p | 101711 |
25/11/2015 | 24.42p | 25.00p | 24.22p | 24.86p | 35311 |
24/11/2015 | 24.86p | 24.98p | 24.86p | 24.98p | 20720 |
23/11/2015 | 25.10p | 25.58p | 24.18p | 25.58p | 40595 |
20/11/2015 | 25.04p | 25.29p | 24.59p | 24.86p | 47675 |
19/11/2015 | 24.61p | 25.46p | 24.13p | 25.10p | 34405 |
18/11/2015 | 25.34p | 25.58p | 24.61p | 25.58p | 11914 |
17/11/2015 | 25.70p | 25.94p | 25.34p | 25.94p | 25047 |
16/11/2015 | 25.73p | 26.33p | 25.10p | 25.34p | 219255 |
13/11/2015 | 25.58p | 26.06p | 25.58p | 26.06p | 12495 |
12/11/2015 | 26.30p | 26.79p | 26.06p | 26.79p | 112325 |
11/11/2015 | 26.30p | 26.54p | 26.30p | 26.54p | 117808 |
10/11/2015 | 26.30p | 27.15p | 26.30p | 27.15p | 3636 |
09/11/2015 | 27.03p | 27.62p | 26.34p | 27.15p | 67161 |
06/11/2015 | 26.92p | 27.27p | 26.30p | 27.27p | 24292 |
05/11/2015 | 27.03p | 27.03p | 26.26p | 26.67p | 64209 |
04/11/2015 | 27.03p | 27.80p | 26.61p | 27.75p | 506959 |
03/11/2015 | 27.03p | 28.38p | 26.16p | 26.54p | 190331 |
02/11/2015 | 26.43p | 26.47p | 26.01p | 26.30p | 38485 |
30/10/2015 | 27.03p | 27.03p | 26.17p | 26.30p | 125931 |
29/10/2015 | 27.03p | 27.03p | 25.82p | 26.30p | 52994 |
28/10/2015 | 25.58p | 27.03p | 25.58p | 26.30p | 24520 |
27/10/2015 | 25.58p | 27.03p | 25.58p | 26.30p | 18775 |
26/10/2015 | 26.07p | 27.04p | 26.07p | 26.54p | 24755 |
23/10/2015 | 27.03p | 28.11p | 26.22p | 27.03p | 62162 |
22/10/2015 | 27.90p | 27.90p | 27.27p | 27.27p | 20997 |
21/10/2015 | 27.27p | 27.70p | 26.19p | 27.27p | 26061 |
20/10/2015 | 27.51p | 28.60p | 26.70p | 27.39p | 224596 |
19/10/2015 | 26.30p | 28.50p | 26.30p | 27.75p | 126106 |
16/10/2015 | 27.51p | 27.90p | 26.79p | 26.79p | 17335 |
15/10/2015 | 27.27p | 28.48p | 27.27p | 28.48p | 12921 |
14/10/2015 | 27.03p | 27.90p | 27.03p | 27.27p | 210848 |
13/10/2015 | 27.03p | 27.94p | 26.68p | 27.15p | 189559 |
12/10/2015 | 27.03p | 28.48p | 26.06p | 26.06p | 187505 |
09/10/2015 | 27.03p | 27.80p | 26.85p | 27.39p | 17502 |
08/10/2015 | 26.94p | 26.94p | 26.79p | 26.91p | 89450 |
07/10/2015 | 27.03p | 27.48p | 26.84p | 26.91p | 84725 |
06/10/2015 | 27.51p | 27.51p | 26.53p | 26.79p | 31098 |
05/10/2015 | 27.03p | 28.21p | 26.50p | 27.03p | 132073 |
02/10/2015 | 27.27p | 28.54p | 27.03p | 27.15p | 51621 |
01/10/2015 | 27.03p | 28.11p | 27.03p | 27.03p | 29058 |
30/09/2015 | 26.57p | 26.79p | 25.34p | 26.30p | 59784 |
29/09/2015 | 26.06p | 27.22p | 26.06p | 26.06p | 65690 |
28/09/2015 | 26.30p | 27.62p | 25.87p | 26.30p | 60025 |
25/09/2015 | 27.38p | 27.75p | 26.33p | 27.03p | 88461 |
24/09/2015 | 26.59p | 27.65p | 26.30p | 27.03p | 148674 |
23/09/2015 | 26.30p | 27.90p | 26.08p | 27.15p | 203234 |
22/09/2015 | 26.30p | 26.54p | 26.30p | 26.30p | 68952 |
21/09/2015 | 25.86p | 26.67p | 25.86p | 25.94p | 3108 |
18/09/2015 | 26.45p | 26.54p | 25.10p | 25.94p | 62174 |
17/09/2015 | 26.54p | 27.75p | 25.10p | 25.58p | 111015 |
16/09/2015 | 26.54p | 26.79p | 25.87p | 26.54p | 32452 |
15/09/2015 | 27.03p | 27.34p | 27.03p | 27.03p | 102818 |
14/09/2015 | 27.03p | 27.43p | 25.91p | 27.03p | 208826 |
11/09/2015 | 26.79p | 27.70p | 26.06p | 26.06p | 113041 |
10/09/2015 | 23.65p | 30.31p | 23.41p | 27.99p | 513197 |
09/09/2015 | 23.17p | 24.32p | 23.17p | 23.65p | 107828 |
08/09/2015 | 23.26p | 23.89p | 23.26p | 23.89p | 194 |
07/09/2015 | 23.17p | 24.37p | 23.17p | 23.89p | 36069 |
04/09/2015 | 23.17p | 24.28p | 23.17p | 23.89p | 3043 |
03/09/2015 | 23.65p | 24.31p | 22.93p | 24.01p | 55166 |
02/09/2015 | 24.32p | 24.32p | 24.13p | 24.13p | 10360 |
01/09/2015 | 25.10p | 25.10p | 23.75p | 24.13p | 33151 |
28/08/2015 | 25.10p | 25.40p | 24.42p | 25.10p | 51926 |
27/08/2015 | 25.10p | 25.63p | 25.10p | 25.58p | 60662 |
26/08/2015 | 25.10p | 26.06p | 25.10p | 25.58p | 107142 |
25/08/2015 | 23.89p | 26.06p | 23.89p | 25.46p | 172431 |
24/08/2015 | 24.13p | 25.10p | 22.20p | 22.93p | 400920 |
21/08/2015 | 26.30p | 26.61p | 25.10p | 25.10p | 151069 |
20/08/2015 | 27.51p | 28.30p | 26.21p | 27.51p | 260976 |
19/08/2015 | 26.79p | 27.36p | 25.10p | 26.54p | 197856 |
18/08/2015 | 26.54p | 27.99p | 26.35p | 27.15p | 493636 |
17/08/2015 | 25.58p | 25.82p | 24.86p | 24.98p | 39959 |
14/08/2015 | 24.37p | 25.82p | 24.37p | 24.37p | 378489 |
13/08/2015 | 25.10p | 25.10p | 24.37p | 24.37p | 7134 |
12/08/2015 | 24.86p | 26.06p | 24.37p | 24.37p | 155210 |
11/08/2015 | 22.68p | 25.10p | 22.23p | 24.61p | 317693 |
10/08/2015 | 23.17p | 23.89p | 22.68p | 22.93p | 58184 |
07/08/2015 | 23.41p | 23.41p | 23.17p | 23.17p | 30407 |
06/08/2015 | 25.34p | 25.58p | 23.65p | 23.65p | 26103 |
05/08/2015 | 24.13p | 24.81p | 23.89p | 23.89p | 167679 |
04/08/2015 | 22.44p | 23.53p | 22.44p | 23.17p | 93015 |
03/08/2015 | 21.96p | 22.95p | 21.96p | 22.20p | 46878 |
31/07/2015 | 23.17p | 23.17p | 21.72p | 22.68p | 312073 |
30/07/2015 | 23.43p | 23.74p | 23.25p | 23.41p | 124826 |
29/07/2015 | 23.65p | 23.65p | 23.41p | 23.41p | 132483 |
28/07/2015 | 23.65p | 23.65p | 23.19p | 23.41p | 67054 |
27/07/2015 | 24.13p | 24.13p | 23.20p | 23.41p | 125325 |
24/07/2015 | 24.37p | 25.07p | 24.37p | 24.49p | 72254 |
23/07/2015 | 24.37p | 25.07p | 24.37p | 24.98p | 31322 |
22/07/2015 | 25.28p | 25.28p | 24.13p | 24.98p | 71815 |
21/07/2015 | 25.10p | 25.10p | 24.71p | 25.10p | 37006 |
20/07/2015 | 25.10p | 25.47p | 24.66p | 25.10p | 74271 |
17/07/2015 | 25.10p | 25.56p | 24.86p | 24.86p | 24346 |
16/07/2015 | 25.10p | 25.52p | 24.86p | 25.34p | 33301 |
15/07/2015 | 25.34p | 25.39p | 24.86p | 25.22p | 45436 |
14/07/2015 | 26.06p | 26.06p | 24.90p | 25.34p | 22117 |
13/07/2015 | 24.86p | 25.70p | 24.61p | 25.58p | 60847 |
10/07/2015 | 24.13p | 25.48p | 24.13p | 25.10p | 67979 |
09/07/2015 | 25.10p | 25.82p | 24.42p | 25.34p | 49797 |
08/07/2015 | 24.66p | 25.10p | 24.28p | 25.10p | 11863 |
07/07/2015 | 25.82p | 25.92p | 24.61p | 25.10p | 163853 |
06/07/2015 | 26.06p | 26.06p | 24.28p | 24.61p | 322487 |
03/07/2015 | 27.99p | 27.99p | 26.13p | 26.54p | 33377 |
02/07/2015 | 27.01p | 27.03p | 26.16p | 27.03p | 49764 |
01/07/2015 | 26.54p | 27.03p | 26.21p | 27.03p | 18805 |
30/06/2015 | 26.15p | 27.08p | 26.15p | 27.03p | 40267 |
29/06/2015 | 26.06p | 26.83p | 25.18p | 26.54p | 78655 |
26/06/2015 | 26.62p | 27.27p | 26.62p | 27.27p | 7897 |
25/06/2015 | 27.27p | 27.99p | 27.03p | 27.03p | 40711 |
24/06/2015 | 27.99p | 28.23p | 27.61p | 27.99p | 95793 |
23/06/2015 | 27.99p | 28.23p | 27.99p | 28.23p | 11247 |
22/06/2015 | 27.99p | 28.41p | 27.27p | 27.99p | 134822 |
19/06/2015 | 27.80p | 27.80p | 27.53p | 27.75p | 14626 |
*Close Price adjusted for both dividends and splits