Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2016 | 17.53p | 18.75p | 18.38p | 18.38p | 0 |
20/12/2016 | 17.53p | 18.75p | 17.53p | 18.75p | 3041 |
19/12/2016 | 18.00p | 18.75p | 18.00p | 18.75p | 10000 |
16/12/2016 | 17.00p | 18.50p | 18.50p | 18.50p | 0 |
15/12/2016 | 17.00p | 18.75p | 18.50p | 18.50p | 0 |
14/12/2016 | 17.00p | 18.75p | 17.00p | 18.75p | 40000 |
13/12/2016 | 19.50p | 19.00p | 18.00p | 18.00p | 0 |
12/12/2016 | 19.50p | 19.00p | 19.00p | 19.00p | 0 |
09/12/2016 | 19.50p | 19.00p | 18.50p | 19.00p | 0 |
08/12/2016 | 19.50p | 19.50p | 17.03p | 18.50p | 14182 |
07/12/2016 | 17.00p | 18.25p | 17.00p | 18.25p | 0 |
06/12/2016 | 17.00p | 17.00p | 16.78p | 17.00p | 20230 |
05/12/2016 | 17.63p | 18.13p | 18.13p | 18.13p | 0 |
02/12/2016 | 17.63p | 18.13p | 18.13p | 18.13p | 0 |
01/12/2016 | 17.63p | 18.13p | 18.13p | 18.13p | 0 |
30/11/2016 | 17.63p | 18.13p | 18.13p | 18.13p | 0 |
29/11/2016 | 17.63p | 18.25p | 18.13p | 18.13p | 0 |
28/11/2016 | 17.63p | 18.25p | 17.50p | 18.25p | 342000 |
25/11/2016 | 17.63p | 18.25p | 17.63p | 18.25p | 1000 |
24/11/2016 | 17.00p | 18.25p | 18.25p | 18.25p | 0 |
23/11/2016 | 17.00p | 18.25p | 18.25p | 18.25p | 0 |
22/11/2016 | 17.00p | 18.25p | 18.25p | 18.25p | 0 |
21/11/2016 | 17.00p | 18.25p | 17.00p | 18.25p | 10000 |
18/11/2016 | 18.75p | 18.75p | 18.25p | 18.25p | 1000 |
17/11/2016 | 17.75p | 17.75p | 17.00p | 17.25p | 750449 |
16/11/2016 | 17.75p | 18.88p | 17.49p | 18.88p | 25784 |
15/11/2016 | 17.75p | 18.88p | 18.88p | 18.88p | 0 |
14/11/2016 | 17.75p | 18.88p | 17.00p | 18.88p | 40985 |
11/11/2016 | 17.77p | 18.88p | 18.88p | 18.88p | 0 |
10/11/2016 | 17.77p | 18.88p | 18.38p | 18.88p | 0 |
09/11/2016 | 17.77p | 18.38p | 17.77p | 18.38p | 3000 |
08/11/2016 | 18.42p | 18.88p | 18.88p | 18.88p | 0 |
07/11/2016 | 18.42p | 18.88p | 18.88p | 18.88p | 0 |
04/11/2016 | 18.42p | 18.88p | 18.88p | 18.88p | 0 |
03/11/2016 | 18.42p | 18.88p | 18.88p | 18.88p | 0 |
02/11/2016 | 18.42p | 18.88p | 18.88p | 18.88p | 0 |
01/11/2016 | 18.42p | 18.88p | 18.88p | 18.88p | 0 |
31/10/2016 | 18.42p | 18.88p | 18.88p | 18.88p | 0 |
28/10/2016 | 18.42p | 18.88p | 18.88p | 18.88p | 0 |
27/10/2016 | 18.42p | 18.88p | 18.42p | 18.88p | 412 |
26/10/2016 | 18.25p | 18.25p | 17.87p | 17.87p | 30000 |
25/10/2016 | 18.50p | 19.13p | 19.13p | 19.13p | 0 |
24/10/2016 | 18.50p | 19.13p | 19.13p | 19.13p | 0 |
21/10/2016 | 18.50p | 19.13p | 18.05p | 19.13p | 40000 |
20/10/2016 | 18.95p | 19.25p | 19.25p | 19.25p | 0 |
19/10/2016 | 18.95p | 19.25p | 18.95p | 19.25p | 113 |
18/10/2016 | 19.10p | 19.25p | 18.50p | 19.25p | 75426 |
17/10/2016 | 18.80p | 19.25p | 19.25p | 19.25p | 0 |
14/10/2016 | 18.80p | 19.25p | 18.80p | 19.25p | 303 |
13/10/2016 | 18.50p | 18.75p | 18.50p | 18.75p | 15000 |
12/10/2016 | 19.50p | 19.50p | 18.40p | 19.00p | 95000 |
11/10/2016 | 18.25p | 19.75p | 18.25p | 19.00p | 37000 |
10/10/2016 | 18.02p | 19.00p | 18.02p | 19.00p | 41513 |
07/10/2016 | 18.00p | 19.00p | 18.75p | 19.00p | 0 |
06/10/2016 | 18.00p | 18.75p | 18.00p | 18.75p | 20400 |
05/10/2016 | 18.00p | 19.75p | 18.00p | 19.00p | 65000 |
04/10/2016 | 19.00p | 18.75p | 18.75p | 18.75p | 0 |
03/10/2016 | 19.00p | 18.75p | 18.75p | 18.75p | 0 |
30/09/2016 | 19.00p | 19.00p | 18.13p | 18.75p | 5000 |
29/09/2016 | 17.51p | 18.25p | 18.25p | 18.25p | 0 |
28/09/2016 | 17.51p | 18.25p | 17.51p | 18.25p | 920 |
27/09/2016 | 17.50p | 17.95p | 17.00p | 17.87p | 470005 |
26/09/2016 | 17.50p | 17.87p | 17.87p | 17.87p | 0 |
23/09/2016 | 17.50p | 17.87p | 17.87p | 17.87p | 0 |
22/09/2016 | 17.50p | 17.87p | 17.87p | 17.87p | 0 |
21/09/2016 | 17.50p | 18.02p | 17.50p | 17.87p | 12000 |
20/09/2016 | 17.50p | 17.87p | 17.50p | 17.87p | 20000 |
19/09/2016 | 17.50p | 17.87p | 17.50p | 17.87p | 1000 |
16/09/2016 | 17.65p | 17.87p | 17.65p | 17.87p | 2000 |
15/09/2016 | 17.75p | 17.87p | 17.42p | 17.87p | 88701 |
14/09/2016 | 18.02p | 18.00p | 18.00p | 18.00p | 0 |
13/09/2016 | 18.02p | 18.00p | 18.00p | 18.00p | 0 |
12/09/2016 | 18.02p | 18.02p | 18.00p | 18.00p | 11000 |
09/09/2016 | 17.50p | 17.87p | 17.87p | 17.87p | 0 |
08/09/2016 | 17.50p | 17.87p | 17.87p | 17.87p | 0 |
07/09/2016 | 17.50p | 17.87p | 17.87p | 17.87p | 0 |
06/09/2016 | 17.50p | 17.87p | 17.87p | 17.87p | 0 |
05/09/2016 | 17.50p | 17.87p | 17.50p | 17.87p | 20406 |
02/09/2016 | 17.50p | 17.87p | 17.87p | 17.87p | 0 |
01/09/2016 | 17.50p | 17.87p | 17.25p | 17.87p | 0 |
31/08/2016 | 17.50p | 17.50p | 17.25p | 17.25p | 20000 |
30/08/2016 | 17.00p | 17.25p | 17.00p | 17.25p | 0 |
26/08/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 157 |
25/08/2016 | 17.00p | 17.25p | 17.00p | 17.25p | 0 |
24/08/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 10000 |
23/08/2016 | 17.35p | 17.35p | 17.25p | 17.25p | 5000 |
22/08/2016 | 17.50p | 17.50p | 17.13p | 17.13p | 5800 |
19/08/2016 | 17.05p | 16.75p | 16.75p | 16.75p | 0 |
18/08/2016 | 17.05p | 16.75p | 16.75p | 16.75p | 0 |
17/08/2016 | 17.05p | 17.05p | 16.75p | 16.75p | 59 |
16/08/2016 | 17.05p | 16.75p | 16.75p | 16.75p | 0 |
15/08/2016 | 17.05p | 17.05p | 16.75p | 16.75p | 986 |
12/08/2016 | 17.50p | 16.75p | 16.75p | 16.75p | 0 |
11/08/2016 | 17.50p | 17.50p | 16.75p | 16.75p | 6 |
10/08/2016 | 17.50p | 16.75p | 16.50p | 16.75p | 0 |
09/08/2016 | 17.50p | 16.75p | 16.50p | 16.50p | 0 |
08/08/2016 | 17.50p | 17.00p | 16.75p | 16.75p | 0 |
05/08/2016 | 17.50p | 17.00p | 17.00p | 17.00p | 0 |
04/08/2016 | 17.50p | 17.00p | 16.37p | 17.00p | 0 |
03/08/2016 | 17.50p | 17.50p | 16.00p | 16.37p | 189800 |
02/08/2016 | 17.32p | 18.75p | 18.75p | 18.75p | 0 |
01/08/2016 | 17.32p | 18.75p | 18.75p | 18.75p | 0 |
29/07/2016 | 17.32p | 18.75p | 18.25p | 18.75p | 0 |
28/07/2016 | 17.32p | 18.25p | 17.32p | 18.25p | 39761 |
27/07/2016 | 18.13p | 18.75p | 18.13p | 18.75p | 5000 |
26/07/2016 | 17.50p | 18.75p | 17.50p | 18.75p | 2160 |
25/07/2016 | 18.00p | 18.75p | 18.75p | 18.75p | 0 |
22/07/2016 | 18.00p | 18.75p | 18.00p | 18.75p | 10000 |
21/07/2016 | 18.00p | 19.00p | 18.50p | 19.00p | 0 |
20/07/2016 | 18.00p | 18.50p | 18.00p | 18.50p | 10148 |
19/07/2016 | 18.04p | 19.00p | 19.00p | 19.00p | 0 |
18/07/2016 | 18.04p | 19.00p | 19.00p | 19.00p | 0 |
15/07/2016 | 18.04p | 19.00p | 19.00p | 19.00p | 0 |
14/07/2016 | 18.04p | 19.00p | 18.04p | 19.00p | 750 |
13/07/2016 | 18.00p | 19.00p | 17.55p | 19.00p | 43110 |
12/07/2016 | 18.00p | 18.88p | 18.00p | 18.88p | 10000 |
11/07/2016 | 18.50p | 19.00p | 18.50p | 19.00p | 25000 |
08/07/2016 | 18.53p | 19.25p | 18.53p | 19.25p | 21 |
07/07/2016 | 18.50p | 19.00p | 18.50p | 19.00p | 2635 |
06/07/2016 | 18.00p | 18.25p | 17.75p | 18.25p | 45000 |
05/07/2016 | 18.50p | 18.50p | 17.69p | 18.50p | 10448 |
04/07/2016 | 19.00p | 19.00p | 18.00p | 18.50p | 195450 |
01/07/2016 | 19.25p | 20.00p | 20.00p | 20.00p | 0 |
30/06/2016 | 19.25p | 20.00p | 20.00p | 20.00p | 0 |
29/06/2016 | 19.25p | 20.00p | 19.00p | 20.00p | 83065 |
28/06/2016 | 19.81p | 19.81p | 19.63p | 19.63p | 5009 |
27/06/2016 | 20.00p | 20.13p | 19.47p | 20.13p | 29061 |
24/06/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 10000 |
23/06/2016 | 20.50p | 21.25p | 21.00p | 21.25p | 0 |
22/06/2016 | 20.50p | 21.25p | 21.00p | 21.00p | 0 |
21/06/2016 | 20.50p | 22.00p | 20.50p | 21.25p | 805 |
20/06/2016 | 20.63p | 21.00p | 20.63p | 21.00p | 69 |
17/06/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 8 |
16/06/2016 | 20.50p | 20.75p | 20.50p | 20.75p | 1 |
15/06/2016 | 21.25p | 21.25p | 20.59p | 20.87p | 25000 |
14/06/2016 | 21.00p | 21.00p | 20.75p | 20.75p | 15000 |
13/06/2016 | 20.00p | 21.50p | 20.00p | 21.25p | 74600 |
10/06/2016 | 21.30p | 21.25p | 21.00p | 21.00p | 0 |
09/06/2016 | 21.30p | 21.30p | 21.25p | 21.25p | 38000 |
08/06/2016 | 21.06p | 21.30p | 21.06p | 21.25p | 2914 |
07/06/2016 | 21.00p | 21.25p | 21.00p | 21.25p | 15000 |
06/06/2016 | 21.00p | 21.25p | 21.00p | 21.25p | 0 |
03/06/2016 | 21.00p | 21.00p | 20.51p | 21.00p | 142000 |
02/06/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 4 |
01/06/2016 | 21.00p | 21.00p | 20.63p | 20.63p | 2 |
31/05/2016 | 21.00p | 20.63p | 20.63p | 20.63p | 0 |
27/05/2016 | 21.00p | 21.00p | 19.50p | 20.63p | 141493 |
26/05/2016 | 21.50p | 21.52p | 21.50p | 21.50p | 30850 |
25/05/2016 | 21.54p | 22.25p | 22.00p | 22.00p | 0 |
24/05/2016 | 21.54p | 22.25p | 21.54p | 22.25p | 2500 |
23/05/2016 | 22.50p | 22.25p | 22.00p | 22.25p | 0 |
20/05/2016 | 22.50p | 22.50p | 22.00p | 22.00p | 59070 |
19/05/2016 | 21.78p | 21.80p | 21.75p | 21.75p | 17308 |
18/05/2016 | 21.75p | 21.92p | 21.56p | 21.75p | 46100 |
17/05/2016 | 21.75p | 22.13p | 22.00p | 22.13p | 0 |
16/05/2016 | 21.75p | 22.00p | 21.75p | 22.00p | 7370 |
13/05/2016 | 21.75p | 21.75p | 21.75p | 21.75p | 781 |
12/05/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 4000 |
11/05/2016 | 21.75p | 22.13p | 21.75p | 22.13p | 30000 |
10/05/2016 | 22.25p | 22.25p | 22.00p | 22.00p | 6 |
09/05/2016 | 24.25p | 24.75p | 21.87p | 22.00p | 535111 |
06/05/2016 | 25.00p | 25.00p | 24.63p | 24.75p | 3950 |
05/05/2016 | 24.50p | 26.25p | 24.44p | 24.63p | 252786 |
04/05/2016 | 23.00p | 24.12p | 21.75p | 23.75p | 193983 |
03/05/2016 | 20.50p | 22.50p | 20.00p | 22.38p | 324417 |
29/04/2016 | 20.50p | 20.50p | 19.00p | 19.75p | 39015 |
28/04/2016 | 20.25p | 20.25p | 19.69p | 20.25p | 23272 |
27/04/2016 | 20.00p | 20.00p | 19.63p | 20.00p | 254412 |
26/04/2016 | 18.00p | 20.25p | 18.00p | 19.00p | 458878 |
25/04/2016 | 15.00p | 17.68p | 15.00p | 17.00p | 171342 |
22/04/2016 | 16.50p | 16.50p | 16.13p | 16.25p | 4874 |
21/04/2016 | 16.50p | 16.50p | 16.25p | 16.25p | 29000 |
20/04/2016 | 15.88p | 16.50p | 15.88p | 16.50p | 2279 |
19/04/2016 | 15.00p | 16.50p | 14.68p | 16.25p | 2918276 |
18/04/2016 | 14.68p | 14.68p | 13.50p | 14.00p | 4254 |
15/04/2016 | 13.94p | 14.68p | 13.50p | 14.00p | 2358 |
14/04/2016 | 14.00p | 14.00p | 13.50p | 13.50p | 0 |
13/04/2016 | 14.00p | 14.00p | 12.59p | 14.00p | 67143 |
12/04/2016 | 13.00p | 13.08p | 12.75p | 13.00p | 91371 |
11/04/2016 | 13.50p | 14.10p | 13.30p | 14.00p | 60907 |
08/04/2016 | 14.00p | 15.50p | 14.00p | 14.50p | 92258 |
07/04/2016 | 15.00p | 15.00p | 14.88p | 14.88p | 50000 |
06/04/2016 | 14.00p | 15.75p | 14.00p | 14.88p | 34217 |
05/04/2016 | 14.44p | 15.54p | 14.44p | 14.88p | 18399 |
04/04/2016 | 15.31p | 15.31p | 14.88p | 14.88p | 6449 |
01/04/2016 | 14.21p | 14.88p | 14.21p | 14.88p | 2337 |
31/03/2016 | 14.46p | 15.00p | 14.88p | 14.88p | 0 |
30/03/2016 | 14.46p | 15.13p | 14.46p | 15.00p | 3600 |
29/03/2016 | 14.00p | 15.13p | 14.00p | 15.13p | 530491 |
24/03/2016 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
23/03/2016 | 12.50p | 13.00p | 12.00p | 13.00p | 6738 |
22/03/2016 | 12.50p | 13.25p | 13.25p | 13.25p | 0 |
21/03/2016 | 12.50p | 13.47p | 12.50p | 13.25p | 6226 |
18/03/2016 | 13.00p | 14.00p | 12.53p | 13.00p | 112881 |
17/03/2016 | 11.71p | 11.63p | 11.63p | 11.63p | 0 |
16/03/2016 | 11.71p | 11.63p | 11.25p | 11.63p | 0 |
15/03/2016 | 11.71p | 11.63p | 11.25p | 11.25p | 0 |
14/03/2016 | 11.71p | 11.71p | 11.63p | 11.63p | 803 |
11/03/2016 | 10.75p | 11.63p | 11.63p | 11.63p | 0 |
10/03/2016 | 10.75p | 11.63p | 10.75p | 11.63p | 10411 |
*Close Price adjusted for both dividends and splits