Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/01/2017 | 14.75p | 15.25p | 14.60p | 14.75p | 568972 |
23/01/2017 | 14.75p | 15.33p | 14.51p | 14.75p | 1555881 |
20/01/2017 | 15.25p | 15.44p | 14.58p | 15.25p | 1014889 |
19/01/2017 | 16.25p | 16.30p | 15.00p | 15.25p | 1337670 |
18/01/2017 | 16.00p | 16.00p | 15.15p | 15.25p | 1142165 |
17/01/2017 | 15.50p | 16.30p | 15.35p | 15.75p | 1898022 |
16/01/2017 | 15.25p | 16.00p | 14.80p | 15.50p | 1116090 |
13/01/2017 | 15.50p | 15.72p | 15.05p | 15.25p | 624106 |
12/01/2017 | 15.50p | 15.81p | 14.60p | 15.50p | 1630624 |
11/01/2017 | 15.50p | 16.12p | 15.00p | 15.25p | 2225776 |
10/01/2017 | 14.75p | 15.77p | 14.75p | 15.50p | 1290093 |
09/01/2017 | 15.50p | 15.64p | 15.00p | 15.25p | 1757791 |
06/01/2017 | 15.75p | 15.99p | 15.15p | 15.50p | 1427343 |
05/01/2017 | 15.75p | 16.40p | 15.50p | 15.75p | 1346887 |
04/01/2017 | 16.00p | 16.50p | 15.75p | 15.75p | 1292736 |
03/01/2017 | 15.50p | 16.40p | 15.37p | 16.00p | 1265362 |
30/12/2016 | 15.25p | 15.80p | 15.25p | 15.50p | 195173 |
29/12/2016 | 15.50p | 15.92p | 15.25p | 15.25p | 802969 |
28/12/2016 | 15.00p | 16.00p | 15.00p | 15.50p | 586022 |
23/12/2016 | 15.00p | 15.50p | 14.87p | 15.00p | 194016 |
22/12/2016 | 15.25p | 15.49p | 14.70p | 15.00p | 528390 |
21/12/2016 | 15.75p | 15.79p | 15.25p | 15.25p | 861162 |
20/12/2016 | 14.25p | 16.00p | 14.25p | 15.50p | 1667584 |
19/12/2016 | 14.75p | 14.80p | 14.00p | 14.25p | 1713372 |
16/12/2016 | 15.00p | 15.50p | 14.26p | 14.75p | 2632677 |
15/12/2016 | 15.25p | 15.38p | 14.50p | 15.00p | 1271413 |
14/12/2016 | 15.25p | 15.75p | 15.00p | 15.25p | 738126 |
13/12/2016 | 16.50p | 16.52p | 15.25p | 15.25p | 1699531 |
12/12/2016 | 16.75p | 17.85p | 16.10p | 16.50p | 1933804 |
09/12/2016 | 17.00p | 18.69p | 16.55p | 16.75p | 4506126 |
08/12/2016 | 15.25p | 17.30p | 15.10p | 17.25p | 4885996 |
07/12/2016 | 16.00p | 16.37p | 15.20p | 16.00p | 2645183 |
06/12/2016 | 14.50p | 16.50p | 14.50p | 16.00p | 4207411 |
05/12/2016 | 16.00p | 16.00p | 14.00p | 14.50p | 3122682 |
02/12/2016 | 13.75p | 14.39p | 13.65p | 13.75p | 619430 |
01/12/2016 | 13.00p | 14.40p | 13.00p | 13.75p | 1909897 |
30/11/2016 | 13.25p | 13.33p | 12.65p | 13.00p | 1287127 |
29/11/2016 | 13.50p | 13.62p | 13.00p | 13.25p | 641581 |
28/11/2016 | 14.00p | 14.00p | 13.21p | 13.50p | 1129001 |
25/11/2016 | 14.00p | 14.09p | 13.60p | 14.00p | 438049 |
24/11/2016 | 14.00p | 14.25p | 13.64p | 14.00p | 1379572 |
23/11/2016 | 13.75p | 14.20p | 13.61p | 14.00p | 725818 |
22/11/2016 | 13.75p | 14.00p | 13.36p | 13.75p | 1288655 |
21/11/2016 | 14.00p | 14.50p | 13.55p | 13.75p | 1206446 |
18/11/2016 | 14.25p | 14.25p | 13.85p | 14.00p | 914012 |
17/11/2016 | 14.00p | 14.50p | 13.88p | 14.25p | 804497 |
16/11/2016 | 14.25p | 14.39p | 13.65p | 14.00p | 765626 |
15/11/2016 | 14.50p | 14.71p | 14.06p | 14.25p | 1302520 |
14/11/2016 | 14.25p | 14.90p | 13.71p | 14.50p | 1876263 |
11/11/2016 | 14.25p | 14.50p | 14.00p | 14.25p | 667139 |
10/11/2016 | 14.00p | 14.99p | 13.89p | 14.25p | 792770 |
09/11/2016 | 14.00p | 14.35p | 13.53p | 14.00p | 759885 |
08/11/2016 | 14.50p | 15.00p | 14.10p | 14.25p | 1241229 |
07/11/2016 | 14.50p | 15.30p | 14.31p | 14.50p | 768010 |
04/11/2016 | 14.25p | 14.99p | 14.25p | 14.50p | 1516490 |
03/11/2016 | 14.75p | 14.90p | 14.25p | 14.25p | 2264138 |
02/11/2016 | 15.00p | 15.00p | 14.50p | 14.75p | 1371295 |
01/11/2016 | 15.00p | 15.40p | 14.70p | 15.00p | 621748 |
31/10/2016 | 15.00p | 15.50p | 14.88p | 15.00p | 629024 |
28/10/2016 | 15.75p | 15.75p | 14.75p | 15.00p | 1177352 |
27/10/2016 | 15.75p | 16.50p | 14.88p | 15.25p | 955407 |
26/10/2016 | 15.25p | 15.90p | 14.50p | 15.75p | 2087880 |
25/10/2016 | 15.25p | 15.90p | 14.69p | 15.00p | 2017848 |
24/10/2016 | 15.25p | 15.70p | 15.00p | 15.25p | 1072142 |
21/10/2016 | 15.75p | 15.82p | 15.15p | 15.25p | 1113413 |
20/10/2016 | 15.75p | 16.32p | 15.51p | 15.75p | 955299 |
19/10/2016 | 16.00p | 16.30p | 15.38p | 15.75p | 2014426 |
18/10/2016 | 16.25p | 17.00p | 15.50p | 16.00p | 3395099 |
17/10/2016 | 18.50p | 18.50p | 16.15p | 16.25p | 1421928 |
14/10/2016 | 17.25p | 17.75p | 16.65p | 17.00p | 922522 |
13/10/2016 | 17.75p | 17.85p | 16.65p | 17.25p | 2378976 |
12/10/2016 | 18.25p | 18.49p | 17.10p | 17.75p | 1612168 |
11/10/2016 | 18.00p | 18.90p | 17.60p | 18.00p | 1581803 |
10/10/2016 | 18.00p | 18.50p | 17.10p | 18.00p | 2612251 |
07/10/2016 | 18.25p | 18.64p | 17.60p | 18.00p | 913684 |
06/10/2016 | 18.00p | 19.40p | 17.82p | 18.25p | 1266254 |
05/10/2016 | 18.25p | 18.40p | 17.50p | 18.00p | 796497 |
04/10/2016 | 18.50p | 18.90p | 18.00p | 18.25p | 913468 |
03/10/2016 | 18.75p | 19.49p | 18.02p | 18.50p | 1322478 |
30/09/2016 | 18.00p | 18.70p | 17.62p | 18.25p | 1046173 |
29/09/2016 | 18.00p | 18.98p | 17.70p | 18.00p | 1086695 |
28/09/2016 | 18.25p | 18.50p | 17.50p | 18.00p | 1210417 |
27/09/2016 | 19.00p | 19.60p | 17.55p | 18.25p | 3718808 |
26/09/2016 | 18.50p | 19.51p | 18.00p | 19.00p | 2479687 |
23/09/2016 | 17.75p | 19.14p | 17.75p | 18.50p | 2482572 |
22/09/2016 | 18.25p | 18.46p | 17.10p | 17.75p | 1226601 |
21/09/2016 | 18.75p | 18.99p | 17.81p | 18.25p | 707377 |
20/09/2016 | 18.75p | 19.23p | 18.20p | 18.75p | 840223 |
19/09/2016 | 18.00p | 19.50p | 17.70p | 18.75p | 2740914 |
16/09/2016 | 18.00p | 18.50p | 17.60p | 18.00p | 1278368 |
15/09/2016 | 18.50p | 18.74p | 17.60p | 18.00p | 781526 |
14/09/2016 | 19.25p | 19.49p | 18.10p | 18.50p | 1123788 |
13/09/2016 | 18.75p | 19.90p | 18.20p | 19.25p | 2586718 |
12/09/2016 | 18.75p | 19.77p | 18.30p | 18.50p | 1978013 |
09/09/2016 | 18.50p | 18.90p | 18.02p | 18.75p | 950618 |
08/09/2016 | 19.00p | 19.45p | 17.52p | 18.50p | 2691810 |
07/09/2016 | 19.75p | 21.00p | 18.02p | 19.00p | 5141602 |
06/09/2016 | 19.25p | 21.50p | 19.10p | 20.75p | 7659707 |
05/09/2016 | 17.75p | 19.50p | 17.75p | 19.25p | 4895244 |
02/09/2016 | 17.50p | 18.50p | 16.50p | 17.75p | 2958767 |
01/09/2016 | 17.25p | 18.40p | 17.00p | 17.50p | 3489465 |
31/08/2016 | 15.75p | 17.49p | 15.75p | 17.25p | 4078778 |
30/08/2016 | 15.50p | 16.00p | 15.00p | 15.75p | 1297373 |
26/08/2016 | 15.25p | 15.98p | 14.65p | 15.50p | 1852456 |
25/08/2016 | 15.75p | 15.90p | 15.01p | 15.25p | 1405424 |
24/08/2016 | 15.75p | 15.79p | 15.00p | 15.75p | 968462 |
23/08/2016 | 16.00p | 16.29p | 15.51p | 15.75p | 979822 |
22/08/2016 | 16.25p | 16.50p | 15.60p | 16.00p | 1187432 |
19/08/2016 | 16.00p | 16.50p | 15.90p | 16.25p | 1100504 |
18/08/2016 | 16.25p | 16.80p | 15.81p | 16.00p | 1157346 |
17/08/2016 | 16.50p | 16.90p | 15.50p | 16.00p | 1386964 |
16/08/2016 | 17.75p | 18.00p | 16.10p | 16.75p | 3340303 |
15/08/2016 | 15.25p | 17.34p | 15.15p | 17.25p | 5561961 |
12/08/2016 | 13.75p | 15.60p | 13.75p | 15.25p | 3378416 |
11/08/2016 | 13.75p | 14.20p | 13.65p | 13.75p | 649199 |
10/08/2016 | 14.00p | 14.20p | 13.51p | 13.75p | 1601005 |
09/08/2016 | 14.50p | 14.70p | 13.53p | 14.00p | 1644638 |
08/08/2016 | 14.00p | 15.15p | 14.00p | 14.50p | 3134920 |
05/08/2016 | 15.75p | 16.00p | 13.50p | 14.00p | 3236559 |
04/08/2016 | 12.25p | 15.25p | 12.20p | 15.00p | 3675511 |
03/08/2016 | 12.75p | 12.75p | 11.85p | 12.25p | 2139950 |
02/08/2016 | 13.00p | 13.15p | 12.32p | 12.75p | 1781956 |
01/08/2016 | 13.00p | 13.29p | 12.75p | 13.00p | 1560680 |
29/07/2016 | 13.00p | 13.33p | 12.86p | 13.00p | 1555019 |
28/07/2016 | 13.25p | 13.49p | 12.75p | 13.00p | 1835856 |
27/07/2016 | 13.25p | 13.62p | 13.25p | 13.25p | 820019 |
26/07/2016 | 13.50p | 14.00p | 13.18p | 13.25p | 902729 |
25/07/2016 | 13.75p | 14.00p | 13.05p | 13.50p | 2483627 |
22/07/2016 | 13.75p | 14.25p | 13.50p | 13.75p | 2114336 |
21/07/2016 | 14.00p | 14.25p | 13.25p | 13.75p | 3224630 |
20/07/2016 | 14.00p | 14.30p | 13.85p | 14.00p | 1232796 |
19/07/2016 | 15.50p | 15.50p | 13.50p | 14.00p | 3932138 |
18/07/2016 | 14.00p | 14.20p | 13.50p | 14.00p | 661723 |
15/07/2016 | 13.75p | 14.19p | 13.51p | 14.00p | 1210312 |
14/07/2016 | 14.00p | 14.00p | 13.50p | 13.75p | 828389 |
13/07/2016 | 14.00p | 14.50p | 13.66p | 13.75p | 1328955 |
12/07/2016 | 14.00p | 14.15p | 13.71p | 14.00p | 754517 |
11/07/2016 | 13.75p | 14.39p | 13.68p | 14.00p | 1260698 |
08/07/2016 | 14.00p | 14.40p | 13.68p | 13.75p | 1058282 |
07/07/2016 | 13.75p | 15.00p | 13.66p | 14.00p | 924566 |
06/07/2016 | 14.00p | 14.15p | 13.60p | 13.75p | 989580 |
05/07/2016 | 15.50p | 15.50p | 13.75p | 14.00p | 1603906 |
04/07/2016 | 14.25p | 15.00p | 14.25p | 14.50p | 1723432 |
01/07/2016 | 14.25p | 14.70p | 14.10p | 14.25p | 1844192 |
30/06/2016 | 14.00p | 14.50p | 13.50p | 14.25p | 2487586 |
29/06/2016 | 13.75p | 14.40p | 13.70p | 14.00p | 2621354 |
28/06/2016 | 12.75p | 14.50p | 12.75p | 13.75p | 2496274 |
27/06/2016 | 14.00p | 14.20p | 12.75p | 12.75p | 3411302 |
24/06/2016 | 13.00p | 14.29p | 11.25p | 14.00p | 4063093 |
23/06/2016 | 13.75p | 14.44p | 13.65p | 14.00p | 1550820 |
22/06/2016 | 14.00p | 14.40p | 13.50p | 13.75p | 1697770 |
21/06/2016 | 13.50p | 15.15p | 13.30p | 14.00p | 4031191 |
20/06/2016 | 13.50p | 13.79p | 12.79p | 13.50p | 1851512 |
17/06/2016 | 14.00p | 14.20p | 12.65p | 13.50p | 3648926 |
16/06/2016 | 14.75p | 15.00p | 13.70p | 14.00p | 2862493 |
15/06/2016 | 14.75p | 15.10p | 14.50p | 14.75p | 2137297 |
14/06/2016 | 15.50p | 15.50p | 14.50p | 14.75p | 2228674 |
13/06/2016 | 16.50p | 16.50p | 15.10p | 15.50p | 3549647 |
10/06/2016 | 15.75p | 16.35p | 15.55p | 15.75p | 2510067 |
09/06/2016 | 15.75p | 15.90p | 15.11p | 15.75p | 4443367 |
08/06/2016 | 15.15p | 15.50p | 14.90p | 15.50p | 4397632 |
07/06/2016 | 15.15p | 15.15p | 14.85p | 14.90p | 2852533 |
06/06/2016 | 15.15p | 15.30p | 14.80p | 15.15p | 3842326 |
03/06/2016 | 15.25p | 15.30p | 14.85p | 15.15p | 4750080 |
02/06/2016 | 15.50p | 15.70p | 14.78p | 15.25p | 4036008 |
01/06/2016 | 16.00p | 16.19p | 15.15p | 15.50p | 2069290 |
31/05/2016 | 16.50p | 16.50p | 15.04p | 16.00p | 5286256 |
27/05/2016 | 16.75p | 16.92p | 15.90p | 16.50p | 4768210 |
26/05/2016 | 18.75p | 19.30p | 16.10p | 16.75p | 8089794 |
25/05/2016 | 19.25p | 19.85p | 18.50p | 19.00p | 2178446 |
24/05/2016 | 19.50p | 19.69p | 19.10p | 19.25p | 993472 |
23/05/2016 | 19.75p | 19.75p | 19.00p | 19.25p | 772431 |
20/05/2016 | 19.50p | 19.80p | 19.30p | 19.50p | 811536 |
19/05/2016 | 19.50p | 20.00p | 19.30p | 19.50p | 404657 |
18/05/2016 | 19.75p | 19.90p | 19.02p | 19.50p | 566477 |
17/05/2016 | 19.75p | 19.90p | 19.00p | 19.75p | 1468894 |
16/05/2016 | 19.50p | 19.85p | 19.00p | 19.75p | 1307937 |
13/05/2016 | 19.50p | 20.00p | 19.20p | 19.50p | 704913 |
12/05/2016 | 19.50p | 19.65p | 19.15p | 19.50p | 698618 |
11/05/2016 | 19.00p | 19.65p | 18.80p | 19.50p | 715620 |
10/05/2016 | 19.50p | 19.60p | 18.75p | 19.00p | 962952 |
09/05/2016 | 19.50p | 20.00p | 19.26p | 19.50p | 780432 |
06/05/2016 | 20.00p | 20.25p | 19.00p | 19.50p | 1279352 |
05/05/2016 | 20.25p | 20.50p | 19.00p | 20.00p | 1279373 |
04/05/2016 | 20.50p | 20.70p | 20.00p | 20.25p | 1167788 |
03/05/2016 | 20.25p | 21.40p | 20.00p | 20.50p | 4218804 |
29/04/2016 | 19.50p | 20.35p | 19.15p | 20.25p | 2374437 |
28/04/2016 | 19.50p | 20.10p | 18.67p | 19.50p | 1993287 |
27/04/2016 | 20.00p | 20.25p | 19.35p | 19.50p | 1759269 |
26/04/2016 | 19.50p | 20.80p | 19.00p | 20.00p | 3580816 |
25/04/2016 | 20.00p | 20.45p | 19.50p | 19.50p | 1272920 |
22/04/2016 | 20.50p | 20.65p | 19.50p | 20.00p | 1826508 |
21/04/2016 | 20.50p | 20.90p | 20.00p | 20.50p | 2869908 |
20/04/2016 | 20.25p | 21.25p | 19.82p | 20.50p | 3863230 |
19/04/2016 | 20.50p | 21.40p | 19.20p | 20.50p | 5008744 |
18/04/2016 | 23.75p | 24.50p | 20.00p | 20.50p | 6584904 |
15/04/2016 | 21.50p | 22.50p | 20.76p | 22.00p | 2349209 |
14/04/2016 | 22.25p | 22.39p | 21.00p | 21.50p | 2320120 |
13/04/2016 | 21.75p | 22.48p | 20.10p | 22.25p | 4516991 |
12/04/2016 | 22.00p | 23.40p | 21.00p | 21.75p | 4304835 |
*Close Price adjusted for both dividends and splits