Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2017 | 22.88p | 22.88p | 22.75p | 22.88p | 50000 |
07/12/2017 | 23.13p | 23.13p | 22.10p | 22.88p | 617652 |
06/12/2017 | 23.88p | 24.00p | 23.13p | 23.13p | 114684 |
05/12/2017 | 23.88p | 23.88p | 23.75p | 23.88p | 12504 |
04/12/2017 | 24.75p | 24.75p | 23.50p | 23.88p | 235977 |
01/12/2017 | 23.63p | 24.90p | 23.63p | 24.75p | 307225 |
30/11/2017 | 22.88p | 23.75p | 22.77p | 23.63p | 295375 |
29/11/2017 | 23.50p | 23.50p | 22.55p | 22.88p | 59998 |
28/11/2017 | 24.00p | 24.00p | 22.75p | 23.50p | 23443 |
27/11/2017 | 25.13p | 25.13p | 23.55p | 24.00p | 112792 |
24/11/2017 | 25.25p | 25.50p | 24.75p | 25.13p | 54737 |
23/11/2017 | 25.25p | 25.40p | 25.00p | 25.25p | 45759 |
22/11/2017 | 25.25p | 25.50p | 25.15p | 25.25p | 23152 |
21/11/2017 | 24.88p | 25.50p | 24.75p | 25.25p | 98541 |
20/11/2017 | 24.63p | 25.00p | 24.63p | 24.88p | 215484 |
17/11/2017 | 23.63p | 24.70p | 23.25p | 24.63p | 507281 |
16/11/2017 | 25.62p | 25.62p | 24.60p | 25.50p | 87150 |
15/11/2017 | 25.25p | 25.75p | 24.15p | 25.62p | 239913 |
14/11/2017 | 24.63p | 25.75p | 22.50p | 25.25p | 1723052 |
13/11/2017 | 24.50p | 27.00p | 24.50p | 24.63p | 1185950 |
10/11/2017 | 21.75p | 23.00p | 21.75p | 22.25p | 839682 |
09/11/2017 | 21.75p | 21.75p | 21.53p | 21.75p | 166206 |
08/11/2017 | 21.75p | 21.75p | 21.50p | 21.75p | 105000 |
07/11/2017 | 22.62p | 22.62p | 21.15p | 21.75p | 279070 |
06/11/2017 | 22.62p | 22.74p | 22.00p | 22.62p | 167898 |
03/11/2017 | 22.75p | 22.78p | 22.25p | 22.62p | 147143 |
02/11/2017 | 22.38p | 22.90p | 22.38p | 22.75p | 146814 |
01/11/2017 | 22.00p | 22.90p | 21.65p | 22.38p | 409786 |
31/10/2017 | 21.38p | 22.25p | 21.38p | 22.00p | 465618 |
30/10/2017 | 21.63p | 22.96p | 21.15p | 21.88p | 677661 |
27/10/2017 | 20.75p | 21.63p | 20.50p | 21.63p | 474864 |
26/10/2017 | 20.75p | 21.40p | 20.30p | 21.25p | 305000 |
25/10/2017 | 20.25p | 21.50p | 20.00p | 20.75p | 864845 |
24/10/2017 | 19.63p | 20.65p | 19.63p | 20.25p | 561705 |
23/10/2017 | 19.50p | 19.75p | 19.25p | 19.63p | 806043 |
20/10/2017 | 19.63p | 19.70p | 19.00p | 19.50p | 1194676 |
19/10/2017 | 19.25p | 19.75p | 19.13p | 19.63p | 442122 |
18/10/2017 | 17.75p | 19.40p | 17.75p | 19.25p | 703902 |
17/10/2017 | 17.75p | 18.20p | 17.75p | 17.75p | 69389 |
16/10/2017 | 18.38p | 18.49p | 17.75p | 18.25p | 670975 |
13/10/2017 | 18.38p | 18.38p | 18.38p | 18.38p | 36880 |
12/10/2017 | 18.13p | 18.38p | 17.87p | 18.38p | 844042 |
11/10/2017 | 18.63p | 18.63p | 18.13p | 18.13p | 210230 |
10/10/2017 | 19.00p | 19.37p | 18.63p | 18.63p | 2057472 |
09/10/2017 | 17.13p | 19.13p | 17.13p | 19.00p | 1086243 |
06/10/2017 | 17.75p | 17.87p | 17.13p | 17.13p | 348434 |
05/10/2017 | 17.87p | 17.87p | 17.75p | 17.75p | 57280 |
04/10/2017 | 17.87p | 17.87p | 17.87p | 17.87p | 65000 |
03/10/2017 | 17.87p | 17.87p | 17.87p | 17.87p | 116441 |
02/10/2017 | 18.38p | 18.38p | 17.87p | 17.87p | 105479 |
29/09/2017 | 18.50p | 18.50p | 18.38p | 18.38p | 1063895 |
28/09/2017 | 18.75p | 18.75p | 18.25p | 18.50p | 416786 |
27/09/2017 | 18.75p | 18.75p | 18.75p | 18.75p | 820396 |
26/09/2017 | 18.25p | 19.25p | 17.13p | 18.75p | 1805670 |
25/09/2017 | 17.13p | 17.13p | 17.13p | 17.13p | 50000 |
22/09/2017 | 17.13p | 17.13p | 17.13p | 17.13p | 26017 |
21/09/2017 | 17.38p | 17.38p | 17.13p | 17.13p | 178067 |
20/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 112500 |
19/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 17219 |
18/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 342687 |
15/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 2839 |
14/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 4304 |
13/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
12/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
11/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 120542 |
08/09/2017 | 17.87p | 17.87p | 17.38p | 17.38p | 97066 |
07/09/2017 | 18.63p | 18.63p | 17.13p | 17.87p | 129092 |
06/09/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 0 |
05/09/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 50860 |
04/09/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 0 |
01/09/2017 | 18.63p | 18.88p | 18.63p | 18.63p | 54469 |
31/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 16800 |
30/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 0 |
29/08/2017 | 18.88p | 18.63p | 18.63p | 18.63p | 51231 |
25/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 5000 |
24/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 10540 |
23/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 0 |
22/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 69404 |
21/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 0 |
18/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 41196 |
17/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 10000 |
16/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 13664 |
15/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 10158 |
14/08/2017 | 18.50p | 18.63p | 18.50p | 18.63p | 17888 |
11/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 120712 |
10/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 262472 |
09/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
08/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 22438 |
07/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
04/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
03/08/2017 | 18.63p | 18.63p | 18.13p | 18.50p | 326582 |
02/08/2017 | 18.88p | 18.88p | 18.63p | 18.63p | 89724 |
01/08/2017 | 18.88p | 18.88p | 18.88p | 18.88p | 73849 |
31/07/2017 | 18.88p | 18.88p | 18.88p | 18.88p | 51474 |
28/07/2017 | 18.38p | 18.88p | 18.38p | 18.88p | 215486 |
27/07/2017 | 17.87p | 18.38p | 17.87p | 18.38p | 404622 |
26/07/2017 | 17.25p | 17.87p | 17.25p | 17.87p | 384385 |
25/07/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 255 |
24/07/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
21/07/2017 | 17.38p | 17.38p | 17.25p | 17.25p | 0 |
20/07/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 29020 |
19/07/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 15536 |
18/07/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 22985 |
17/07/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 31664 |
14/07/2017 | 17.50p | 17.50p | 17.38p | 17.38p | 14331 |
13/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
12/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 5500 |
11/07/2017 | 17.63p | 17.63p | 17.50p | 17.50p | 27271 |
10/07/2017 | 17.63p | 17.63p | 17.63p | 17.63p | 18757 |
07/07/2017 | 17.63p | 17.63p | 17.63p | 17.63p | 10000 |
06/07/2017 | 17.25p | 17.63p | 17.25p | 17.63p | 314347 |
05/07/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
04/07/2017 | 17.25p | 17.25p | 17.13p | 17.25p | 65000 |
03/07/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
30/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 32798 |
29/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 85614 |
28/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 13072 |
27/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
26/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 200 |
23/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
22/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
21/06/2017 | 17.75p | 17.75p | 17.25p | 17.25p | 0 |
20/06/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
19/06/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
16/06/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
15/06/2017 | 17.75p | 17.75p | 17.70p | 17.75p | 694 |
14/06/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
13/06/2017 | 17.75p | 17.75p | 17.50p | 17.75p | 44138 |
12/06/2017 | 18.00p | 18.00p | 17.50p | 17.75p | 76000 |
09/06/2017 | 18.00p | 18.00p | 17.36p | 18.00p | 130551 |
08/06/2017 | 17.75p | 18.40p | 17.75p | 18.00p | 215643 |
07/06/2017 | 17.75p | 17.90p | 17.75p | 17.75p | 13929 |
06/06/2017 | 17.75p | 17.90p | 17.50p | 17.75p | 2000 |
05/06/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 100000 |
02/06/2017 | 18.00p | 18.00p | 17.50p | 17.75p | 185000 |
01/06/2017 | 18.00p | 18.30p | 17.90p | 18.00p | 24698 |
31/05/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
30/05/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
26/05/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
25/05/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
24/05/2017 | 17.75p | 18.40p | 17.75p | 18.00p | 26000 |
23/05/2017 | 17.75p | 18.00p | 17.65p | 17.75p | 122500 |
22/05/2017 | 17.75p | 17.98p | 17.50p | 17.75p | 312765 |
19/05/2017 | 17.75p | 17.87p | 17.63p | 17.75p | 15602 |
18/05/2017 | 18.25p | 18.25p | 17.50p | 17.75p | 142601 |
17/05/2017 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
16/05/2017 | 18.25p | 18.25p | 17.80p | 18.25p | 2866 |
15/05/2017 | 18.25p | 18.40p | 18.25p | 18.25p | 30000 |
12/05/2017 | 18.25p | 18.25p | 18.13p | 18.25p | 137893 |
11/05/2017 | 18.25p | 18.25p | 17.75p | 18.25p | 104105 |
10/05/2017 | 18.25p | 18.25p | 18.15p | 18.25p | 45000 |
09/05/2017 | 18.25p | 18.25p | 18.13p | 18.25p | 15000 |
08/05/2017 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
05/05/2017 | 18.25p | 18.92p | 18.08p | 18.25p | 33830 |
04/05/2017 | 18.25p | 18.92p | 18.25p | 18.25p | 10568 |
03/05/2017 | 18.25p | 19.00p | 18.00p | 18.25p | 90988 |
02/05/2017 | 17.87p | 18.90p | 17.87p | 18.25p | 199249 |
28/04/2017 | 17.87p | 18.75p | 17.55p | 18.13p | 131921 |
27/04/2017 | 17.87p | 18.00p | 17.75p | 17.87p | 302835 |
26/04/2017 | 17.50p | 17.90p | 17.50p | 17.87p | 1225000 |
25/04/2017 | 17.63p | 17.70p | 17.50p | 17.50p | 5649 |
24/04/2017 | 18.00p | 18.00p | 17.35p | 18.00p | 35000 |
21/04/2017 | 18.25p | 18.25p | 17.40p | 18.00p | 308621 |
20/04/2017 | 18.38p | 18.38p | 17.75p | 18.25p | 156500 |
19/04/2017 | 18.38p | 18.38p | 18.00p | 18.38p | 272916 |
18/04/2017 | 17.38p | 18.38p | 17.38p | 18.38p | 213105 |
13/04/2017 | 17.25p | 17.75p | 17.25p | 17.38p | 40794 |
12/04/2017 | 17.38p | 17.38p | 17.25p | 17.25p | 5507 |
11/04/2017 | 17.38p | 17.38p | 17.27p | 17.38p | 349 |
10/04/2017 | 17.38p | 17.50p | 17.25p | 17.38p | 105582 |
07/04/2017 | 17.50p | 17.69p | 17.38p | 17.38p | 90454 |
06/04/2017 | 17.50p | 17.50p | 17.44p | 17.50p | 15768 |
05/04/2017 | 18.00p | 18.00p | 17.50p | 17.50p | 141075 |
04/04/2017 | 18.13p | 18.13p | 17.75p | 18.00p | 125971 |
03/04/2017 | 18.00p | 18.14p | 18.00p | 18.13p | 37537 |
31/03/2017 | 18.00p | 18.25p | 17.50p | 18.00p | 423159 |
30/03/2017 | 17.13p | 17.13p | 17.08p | 17.13p | 5857 |
29/03/2017 | 17.13p | 17.13p | 17.00p | 17.13p | 54974 |
28/03/2017 | 17.75p | 17.75p | 17.00p | 17.13p | 65227 |
27/03/2017 | 17.75p | 17.84p | 17.25p | 17.75p | 28461 |
24/03/2017 | 18.75p | 18.75p | 17.50p | 17.75p | 249790 |
23/03/2017 | 18.63p | 18.75p | 18.00p | 18.75p | 59570 |
22/03/2017 | 18.88p | 18.88p | 18.10p | 18.63p | 109974 |
21/03/2017 | 19.13p | 19.13p | 18.60p | 18.88p | 50678 |
20/03/2017 | 19.13p | 19.13p | 18.50p | 19.13p | 60585 |
17/03/2017 | 18.88p | 18.88p | 18.75p | 18.88p | 88240 |
16/03/2017 | 19.13p | 19.13p | 18.50p | 18.88p | 39313 |
15/03/2017 | 19.13p | 19.13p | 18.50p | 19.13p | 114246 |
14/03/2017 | 19.13p | 19.13p | 18.75p | 19.13p | 77500 |
13/03/2017 | 19.00p | 19.20p | 18.94p | 19.13p | 143921 |
10/03/2017 | 19.00p | 19.00p | 18.75p | 19.00p | 352178 |
09/03/2017 | 19.00p | 19.05p | 18.88p | 19.00p | 4500 |
08/03/2017 | 19.00p | 19.05p | 18.88p | 19.00p | 30248 |
07/03/2017 | 19.00p | 19.20p | 18.78p | 19.00p | 417212 |
06/03/2017 | 18.88p | 19.08p | 18.88p | 19.00p | 147950 |
03/03/2017 | 19.25p | 19.25p | 18.80p | 18.88p | 198750 |
02/03/2017 | 17.75p | 19.50p | 17.75p | 19.25p | 299902 |
01/03/2017 | 17.13p | 17.99p | 17.00p | 17.75p | 848560 |
28/02/2017 | 17.13p | 17.17p | 17.05p | 17.13p | 158300 |
27/02/2017 | 17.25p | 17.25p | 17.00p | 17.13p | 296017 |
*Close Price adjusted for both dividends and splits