Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2017 | 39.88p | 44.44p | 39.50p | 44.25p | 2466990 |
23/11/2017 | 38.25p | 44.50p | 36.50p | 39.00p | 3757912 |
22/11/2017 | 32.12p | 38.90p | 31.20p | 38.00p | 4534050 |
21/11/2017 | 27.25p | 32.40p | 27.05p | 32.00p | 3667993 |
20/11/2017 | 24.00p | 27.49p | 26.00p | 27.25p | 1924479 |
17/11/2017 | 22.38p | 24.90p | 22.10p | 24.00p | 5400537 |
16/11/2017 | 22.13p | 22.20p | 21.00p | 21.25p | 770000 |
15/11/2017 | 22.75p | 23.90p | 21.60p | 22.13p | 1186090 |
14/11/2017 | 24.00p | 24.07p | 22.50p | 22.75p | 1266978 |
13/11/2017 | 24.25p | 24.32p | 22.60p | 24.00p | 2209381 |
10/11/2017 | 22.75p | 25.00p | 21.15p | 24.00p | 4643264 |
09/11/2017 | 25.00p | 26.00p | 22.50p | 22.75p | 3272271 |
08/11/2017 | 24.25p | 26.89p | 23.20p | 25.25p | 6485340 |
07/11/2017 | 20.00p | 24.40p | 19.00p | 24.25p | 10053225 |
06/11/2017 | 19.75p | 20.00p | 18.75p | 19.75p | 11498409 |
03/11/2017 | 22.75p | 23.40p | 20.17p | 23.00p | 1984584 |
02/11/2017 | 20.38p | 22.90p | 20.22p | 22.75p | 1626200 |
01/11/2017 | 19.00p | 20.69p | 19.00p | 20.13p | 1436731 |
31/10/2017 | 17.25p | 19.45p | 17.25p | 19.00p | 1834879 |
30/10/2017 | 15.25p | 16.80p | 15.08p | 16.50p | 359663 |
27/10/2017 | 14.75p | 15.49p | 14.65p | 15.25p | 315202 |
26/10/2017 | 15.13p | 15.20p | 14.50p | 14.75p | 94311 |
25/10/2017 | 15.50p | 15.70p | 14.76p | 15.13p | 228675 |
24/10/2017 | 14.62p | 15.90p | 14.62p | 15.50p | 518086 |
23/10/2017 | 14.75p | 14.90p | 14.10p | 14.62p | 159165 |
20/10/2017 | 14.13p | 15.45p | 14.13p | 14.75p | 695564 |
19/10/2017 | 13.38p | 14.20p | 13.20p | 14.13p | 208368 |
18/10/2017 | 13.25p | 13.40p | 12.71p | 13.38p | 80832 |
17/10/2017 | 14.25p | 14.25p | 13.15p | 13.25p | 392046 |
16/10/2017 | 13.25p | 14.40p | 13.16p | 14.25p | 594038 |
13/10/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 357337 |
12/10/2017 | 13.25p | 13.25p | 12.75p | 13.25p | 742587 |
11/10/2017 | 14.00p | 14.00p | 13.25p | 13.25p | 433889 |
10/10/2017 | 13.63p | 14.00p | 13.63p | 14.00p | 237989 |
09/10/2017 | 14.13p | 14.25p | 13.25p | 13.63p | 769256 |
06/10/2017 | 13.25p | 14.13p | 13.25p | 14.13p | 512632 |
05/10/2017 | 13.12p | 13.25p | 13.12p | 13.25p | 252064 |
04/10/2017 | 13.12p | 13.25p | 13.12p | 13.12p | 189290 |
03/10/2017 | 13.25p | 13.25p | 13.12p | 13.12p | 913231 |
02/10/2017 | 14.13p | 14.13p | 13.12p | 13.25p | 1013231 |
29/09/2017 | 14.00p | 14.13p | 13.25p | 14.13p | 646516 |
28/09/2017 | 14.00p | 14.00p | 13.75p | 14.00p | 266369 |
27/09/2017 | 14.25p | 14.25p | 14.00p | 14.00p | 371170 |
26/09/2017 | 14.25p | 14.50p | 14.25p | 14.25p | 605933 |
25/09/2017 | 14.75p | 14.75p | 14.25p | 14.25p | 1179877 |
22/09/2017 | 14.62p | 15.00p | 14.62p | 14.75p | 79995 |
21/09/2017 | 15.50p | 15.50p | 15.00p | 15.00p | 30000 |
20/09/2017 | 15.63p | 15.63p | 15.38p | 15.50p | 1125143 |
19/09/2017 | 15.38p | 16.37p | 14.25p | 15.63p | 2836464 |
18/09/2017 | 14.50p | 14.25p | 14.25p | 14.25p | 556836 |
15/09/2017 | 14.50p | 15.00p | 13.75p | 14.25p | 658974 |
14/09/2017 | 16.13p | 16.13p | 15.00p | 15.00p | 500 |
13/09/2017 | 16.50p | 16.63p | 16.13p | 16.13p | 453997 |
12/09/2017 | 18.13p | 18.00p | 16.37p | 16.37p | 1508561 |
11/09/2017 | 15.63p | 18.13p | 15.63p | 18.00p | 3181174 |
08/09/2017 | 15.38p | 15.75p | 15.25p | 15.63p | 1368123 |
07/09/2017 | 13.88p | 15.75p | 13.50p | 15.25p | 2259594 |
06/09/2017 | 14.13p | 14.13p | 13.50p | 13.50p | 398690 |
05/09/2017 | 14.50p | 14.50p | 13.50p | 14.13p | 1167847 |
04/09/2017 | 14.62p | 14.62p | 13.50p | 14.50p | 611753 |
01/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 308510 |
31/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 299053 |
30/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 383434 |
29/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 936568 |
25/08/2017 | 14.62p | 14.62p | 13.88p | 14.62p | 764021 |
24/08/2017 | 15.88p | 15.63p | 14.13p | 14.62p | 770306 |
23/08/2017 | 15.63p | 15.63p | 15.63p | 15.63p | 40415 |
22/08/2017 | 15.63p | 15.63p | 15.63p | 15.63p | 132999 |
21/08/2017 | 15.88p | 15.88p | 15.63p | 15.63p | 61519 |
18/08/2017 | 15.88p | 15.88p | 15.88p | 15.88p | 100602 |
17/08/2017 | 16.13p | 16.13p | 15.88p | 15.88p | 79757 |
16/08/2017 | 16.63p | 16.63p | 16.13p | 16.13p | 63110 |
15/08/2017 | 16.63p | 16.63p | 16.63p | 16.63p | 30937 |
14/08/2017 | 16.25p | 16.63p | 15.88p | 16.63p | 165241 |
11/08/2017 | 16.25p | 16.25p | 16.25p | 16.25p | 42000 |
10/08/2017 | 16.50p | 16.50p | 16.25p | 16.25p | 85714 |
09/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 58360 |
08/08/2017 | 17.00p | 17.00p | 16.25p | 16.50p | 384437 |
07/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 70442 |
04/08/2017 | 17.13p | 17.13p | 17.00p | 17.00p | 151497 |
03/08/2017 | 17.13p | 17.13p | 16.88p | 17.13p | 148824 |
02/08/2017 | 18.50p | 18.50p | 16.63p | 17.13p | 677145 |
01/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 42669 |
31/07/2017 | 18.75p | 18.75p | 18.50p | 18.50p | 131887 |
28/07/2017 | 19.25p | 19.25p | 18.75p | 18.75p | 159903 |
27/07/2017 | 19.75p | 19.75p | 19.25p | 19.25p | 83400 |
26/07/2017 | 19.75p | 19.75p | 19.75p | 19.75p | 35430 |
25/07/2017 | 19.75p | 19.75p | 19.75p | 19.75p | 5891 |
24/07/2017 | 19.75p | 19.75p | 19.75p | 19.75p | 84944 |
21/07/2017 | 19.75p | 19.75p | 19.75p | 19.75p | 64538 |
20/07/2017 | 20.00p | 20.00p | 19.75p | 19.75p | 73722 |
19/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 22000 |
18/07/2017 | 20.63p | 20.63p | 20.00p | 20.00p | 239130 |
17/07/2017 | 18.75p | 20.63p | 18.75p | 20.63p | 420155 |
14/07/2017 | 17.75p | 18.75p | 17.75p | 18.75p | 164393 |
13/07/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 24924 |
12/07/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 210189 |
11/07/2017 | 18.25p | 18.25p | 17.75p | 17.75p | 64980 |
10/07/2017 | 18.25p | 18.25p | 18.25p | 18.25p | 28531 |
07/07/2017 | 18.25p | 18.25p | 18.25p | 18.25p | 78385 |
06/07/2017 | 18.25p | 18.25p | 18.25p | 18.25p | 55754 |
05/07/2017 | 17.50p | 18.25p | 17.50p | 18.25p | 325499 |
04/07/2017 | 18.13p | 18.13p | 16.75p | 17.50p | 458721 |
03/07/2017 | 18.50p | 18.50p | 18.13p | 18.13p | 202798 |
30/06/2017 | 18.25p | 18.25p | 18.25p | 18.25p | 3493 |
29/06/2017 | 18.38p | 18.38p | 18.25p | 18.25p | 33742 |
28/06/2017 | 18.38p | 18.38p | 18.38p | 18.38p | 6205 |
27/06/2017 | 18.38p | 18.38p | 18.38p | 18.38p | 68389 |
26/06/2017 | 18.38p | 18.38p | 18.38p | 18.38p | 15774 |
23/06/2017 | 18.38p | 18.38p | 18.38p | 18.38p | 31134 |
22/06/2017 | 18.38p | 18.38p | 18.38p | 18.38p | 0 |
21/06/2017 | 18.75p | 18.75p | 18.38p | 18.38p | 0 |
20/06/2017 | 18.63p | 18.75p | 18.63p | 18.75p | 0 |
19/06/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 0 |
16/06/2017 | 17.50p | 18.90p | 17.12p | 18.63p | 460040 |
15/06/2017 | 18.00p | 18.13p | 17.11p | 17.50p | 209410 |
14/06/2017 | 18.00p | 18.24p | 17.50p | 18.00p | 99102 |
13/06/2017 | 18.75p | 18.75p | 17.50p | 18.00p | 553957 |
12/06/2017 | 19.25p | 19.25p | 18.12p | 18.75p | 293360 |
09/06/2017 | 19.25p | 19.37p | 19.05p | 19.25p | 12516 |
08/06/2017 | 19.50p | 19.80p | 19.05p | 19.25p | 87528 |
07/06/2017 | 20.25p | 20.35p | 19.11p | 19.50p | 305997 |
06/06/2017 | 20.50p | 20.64p | 19.50p | 20.25p | 216840 |
05/06/2017 | 19.88p | 20.64p | 19.83p | 20.50p | 269406 |
02/06/2017 | 20.00p | 20.00p | 19.31p | 19.88p | 334672 |
01/06/2017 | 20.00p | 20.00p | 19.50p | 20.00p | 384377 |
31/05/2017 | 19.88p | 20.18p | 19.62p | 20.00p | 183022 |
30/05/2017 | 19.88p | 20.35p | 19.58p | 19.88p | 63302 |
26/05/2017 | 20.00p | 20.48p | 19.11p | 19.88p | 284953 |
25/05/2017 | 21.00p | 21.00p | 19.61p | 20.00p | 291648 |
24/05/2017 | 21.00p | 21.00p | 20.50p | 21.00p | 42306 |
23/05/2017 | 21.00p | 21.02p | 20.61p | 21.00p | 55490 |
22/05/2017 | 21.00p | 21.20p | 20.60p | 21.00p | 167702 |
19/05/2017 | 19.75p | 21.45p | 19.75p | 21.00p | 493344 |
18/05/2017 | 21.00p | 21.25p | 19.67p | 19.75p | 754435 |
17/05/2017 | 22.50p | 22.50p | 20.22p | 21.25p | 322959 |
16/05/2017 | 22.50p | 22.58p | 22.00p | 22.50p | 382154 |
15/05/2017 | 21.88p | 23.25p | 21.56p | 22.50p | 486640 |
12/05/2017 | 22.00p | 22.00p | 21.00p | 21.88p | 205913 |
11/05/2017 | 22.50p | 22.50p | 21.55p | 22.00p | 211919 |
10/05/2017 | 22.62p | 23.18p | 22.04p | 22.50p | 506629 |
09/05/2017 | 21.50p | 23.20p | 21.06p | 22.62p | 368870 |
08/05/2017 | 21.00p | 21.59p | 20.50p | 21.50p | 664129 |
05/05/2017 | 21.25p | 21.25p | 20.52p | 21.00p | 130359 |
04/05/2017 | 22.00p | 22.05p | 20.51p | 21.25p | 369334 |
03/05/2017 | 22.25p | 22.85p | 21.50p | 22.00p | 359968 |
02/05/2017 | 23.00p | 23.40p | 22.00p | 22.25p | 166132 |
28/04/2017 | 21.25p | 24.00p | 20.62p | 23.00p | 399970 |
27/04/2017 | 21.25p | 21.79p | 20.87p | 21.00p | 174582 |
26/04/2017 | 20.75p | 22.45p | 20.66p | 21.25p | 401378 |
25/04/2017 | 22.50p | 22.62p | 20.52p | 20.75p | 366815 |
24/04/2017 | 21.13p | 23.00p | 20.65p | 22.75p | 821694 |
21/04/2017 | 22.75p | 22.77p | 20.06p | 21.13p | 1016594 |
20/04/2017 | 22.62p | 23.25p | 22.00p | 22.75p | 366356 |
19/04/2017 | 23.88p | 23.88p | 22.00p | 22.62p | 430265 |
18/04/2017 | 25.25p | 25.25p | 23.25p | 23.75p | 734902 |
13/04/2017 | 24.75p | 25.50p | 24.26p | 25.25p | 345568 |
12/04/2017 | 25.38p | 25.84p | 24.06p | 24.75p | 704391 |
11/04/2017 | 24.50p | 26.40p | 24.50p | 25.75p | 306360 |
10/04/2017 | 26.12p | 26.22p | 23.55p | 24.75p | 1307429 |
07/04/2017 | 27.00p | 27.93p | 26.00p | 26.12p | 473725 |
06/04/2017 | 26.63p | 28.00p | 26.63p | 27.50p | 1465812 |
05/04/2017 | 24.75p | 27.90p | 24.75p | 27.00p | 2214037 |
04/04/2017 | 21.88p | 25.85p | 21.88p | 24.75p | 1402105 |
03/04/2017 | 22.00p | 22.40p | 21.30p | 21.88p | 202351 |
31/03/2017 | 22.25p | 22.50p | 21.55p | 22.00p | 264221 |
30/03/2017 | 22.88p | 22.88p | 20.07p | 22.25p | 522045 |
29/03/2017 | 23.38p | 24.40p | 21.86p | 22.62p | 760661 |
28/03/2017 | 22.75p | 24.22p | 22.75p | 23.38p | 513978 |
27/03/2017 | 20.50p | 24.91p | 20.26p | 22.75p | 1152460 |
24/03/2017 | 20.00p | 21.00p | 19.50p | 20.50p | 398739 |
23/03/2017 | 20.63p | 20.72p | 19.01p | 20.00p | 484371 |
22/03/2017 | 21.00p | 22.48p | 18.70p | 20.63p | 1536001 |
21/03/2017 | 18.50p | 22.00p | 18.50p | 21.00p | 2354997 |
20/03/2017 | 17.38p | 19.40p | 17.38p | 18.50p | 1681268 |
17/03/2017 | 15.50p | 18.20p | 15.50p | 17.38p | 1356554 |
16/03/2017 | 15.63p | 15.74p | 15.00p | 15.50p | 466088 |
15/03/2017 | 15.75p | 15.85p | 15.00p | 15.63p | 320984 |
14/03/2017 | 15.75p | 16.10p | 15.33p | 15.75p | 854978 |
13/03/2017 | 16.63p | 16.90p | 15.01p | 15.75p | 397498 |
10/03/2017 | 16.37p | 16.74p | 16.10p | 16.63p | 599957 |
09/03/2017 | 16.50p | 16.75p | 16.01p | 16.37p | 483467 |
08/03/2017 | 16.50p | 16.83p | 16.50p | 16.50p | 25000 |
07/03/2017 | 16.75p | 17.00p | 15.84p | 16.50p | 683931 |
06/03/2017 | 15.50p | 17.72p | 15.50p | 16.75p | 1095789 |
03/03/2017 | 16.88p | 17.15p | 14.00p | 16.00p | 895398 |
02/03/2017 | 17.25p | 18.00p | 16.50p | 16.88p | 221528 |
01/03/2017 | 17.87p | 17.87p | 16.59p | 17.25p | 51781 |
28/02/2017 | 17.50p | 18.24p | 17.25p | 17.87p | 343657 |
27/02/2017 | 17.00p | 19.44p | 16.17p | 17.50p | 453422 |
24/02/2017 | 18.00p | 18.39p | 16.00p | 17.00p | 407679 |
23/02/2017 | 20.25p | 20.50p | 17.50p | 18.00p | 1023786 |
22/02/2017 | 19.25p | 22.92p | 19.25p | 20.25p | 1934775 |
21/02/2017 | 16.75p | 19.33p | 16.75p | 19.25p | 1744137 |
20/02/2017 | 16.00p | 17.50p | 16.00p | 16.75p | 1332901 |
17/02/2017 | 15.75p | 16.45p | 15.75p | 16.00p | 893168 |
16/02/2017 | 15.00p | 16.99p | 15.00p | 15.75p | 887603 |
15/02/2017 | 15.50p | 15.80p | 14.50p | 15.00p | 266650 |
14/02/2017 | 15.63p | 16.00p | 15.15p | 15.50p | 266330 |
13/02/2017 | 15.25p | 16.09p | 14.88p | 15.63p | 741646 |
*Close Price adjusted for both dividends and splits