Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 5.98p | 6.32p | 5.55p | 5.75p | 114793 |
05/11/2018 | 5.98p | 6.46p | 5.50p | 5.90p | 925323 |
02/11/2018 | 5.76p | 6.68p | 5.53p | 5.80p | 925835 |
01/11/2018 | 6.48p | 6.60p | 5.76p | 5.76p | 1104468 |
31/10/2018 | 6.02p | 6.41p | 5.94p | 5.95p | 407865 |
30/10/2018 | 5.52p | 6.10p | 5.45p | 5.58p | 645716 |
29/10/2018 | 5.88p | 6.50p | 5.75p | 6.01p | 747605 |
26/10/2018 | 6.43p | 6.44p | 5.62p | 5.77p | 459734 |
25/10/2018 | 6.02p | 6.13p | 5.52p | 5.76p | 1543624 |
24/10/2018 | 4.49p | 7.07p | 4.16p | 6.51p | 6445034 |
23/10/2018 | 5.48p | 5.48p | 4.25p | 4.25p | 2194238 |
22/10/2018 | 5.50p | 5.80p | 5.04p | 5.15p | 1553473 |
19/10/2018 | 5.70p | 5.98p | 5.35p | 5.75p | 543740 |
18/10/2018 | 6.00p | 6.68p | 5.84p | 5.84p | 447783 |
17/10/2018 | 5.90p | 6.65p | 5.72p | 6.33p | 1539973 |
16/10/2018 | 6.00p | 6.53p | 5.58p | 5.80p | 880419 |
15/10/2018 | 5.86p | 6.18p | 5.53p | 5.85p | 252681 |
12/10/2018 | 5.50p | 5.95p | 5.06p | 5.85p | 811742 |
11/10/2018 | 5.48p | 5.50p | 5.00p | 5.30p | 1252431 |
10/10/2018 | 5.60p | 5.98p | 5.29p | 5.50p | 1714026 |
09/10/2018 | 6.30p | 6.33p | 5.60p | 5.74p | 1712841 |
08/10/2018 | 6.52p | 6.80p | 6.00p | 6.50p | 877486 |
05/10/2018 | 6.52p | 6.80p | 6.50p | 6.59p | 981529 |
04/10/2018 | 6.70p | 6.95p | 6.57p | 6.75p | 348353 |
03/10/2018 | 6.84p | 7.11p | 6.57p | 6.92p | 518775 |
02/10/2018 | 6.84p | 7.00p | 6.82p | 6.91p | 205681 |
01/10/2018 | 6.78p | 7.00p | 6.53p | 6.92p | 728856 |
28/09/2018 | 6.54p | 7.05p | 6.54p | 6.87p | 361255 |
27/09/2018 | 6.82p | 7.41p | 6.82p | 7.11p | 353534 |
26/09/2018 | 6.74p | 7.08p | 6.74p | 6.96p | 453859 |
25/09/2018 | 7.00p | 7.09p | 6.64p | 7.02p | 320633 |
24/09/2018 | 6.80p | 7.00p | 6.70p | 6.85p | 399685 |
21/09/2018 | 6.88p | 7.00p | 6.66p | 6.76p | 375137 |
20/09/2018 | 6.72p | 7.10p | 6.72p | 6.95p | 112027 |
19/09/2018 | 6.96p | 7.08p | 6.59p | 6.90p | 274755 |
18/09/2018 | 6.72p | 7.00p | 6.70p | 6.75p | 206944 |
17/09/2018 | 7.20p | 7.20p | 6.55p | 6.86p | 1069096 |
14/09/2018 | 6.98p | 7.10p | 6.60p | 6.96p | 1132846 |
13/09/2018 | 7.50p | 7.70p | 6.55p | 6.70p | 1990508 |
12/09/2018 | 7.90p | 8.03p | 7.70p | 7.75p | 353657 |
11/09/2018 | 8.14p | 8.14p | 7.74p | 8.01p | 314476 |
10/09/2018 | 8.17p | 8.17p | 7.73p | 7.85p | 147228 |
07/09/2018 | 7.72p | 8.66p | 7.72p | 7.95p | 211983 |
06/09/2018 | 7.72p | 8.66p | 7.72p | 7.95p | 173975 |
05/09/2018 | 7.75p | 8.20p | 7.75p | 8.00p | 123265 |
04/09/2018 | 8.28p | 8.38p | 7.73p | 8.00p | 292218 |
03/09/2018 | 8.00p | 8.14p | 7.50p | 7.85p | 1542975 |
31/08/2018 | 8.03p | 8.03p | 7.77p | 7.90p | 260966 |
30/08/2018 | 8.08p | 8.10p | 7.77p | 7.89p | 1250567 |
29/08/2018 | 8.00p | 8.03p | 7.65p | 7.85p | 555922 |
28/08/2018 | 8.02p | 8.43p | 7.85p | 7.85p | 639992 |
24/08/2018 | 8.60p | 8.60p | 7.81p | 8.49p | 1155303 |
23/08/2018 | 8.70p | 9.00p | 8.40p | 8.50p | 358932 |
22/08/2018 | 8.98p | 8.98p | 8.40p | 8.70p | 75034 |
21/08/2018 | 8.98p | 9.00p | 8.32p | 8.65p | 205259 |
20/08/2018 | 8.52p | 9.05p | 8.50p | 8.64p | 203128 |
17/08/2018 | 8.94p | 9.09p | 8.56p | 9.00p | 137380 |
16/08/2018 | 8.60p | 8.88p | 8.52p | 8.75p | 220601 |
15/08/2018 | 9.28p | 9.28p | 8.62p | 8.74p | 288556 |
14/08/2018 | 9.15p | 9.15p | 8.87p | 9.15p | 92573 |
13/08/2018 | 8.81p | 9.48p | 8.80p | 9.16p | 646350 |
10/08/2018 | 9.48p | 9.48p | 8.54p | 9.02p | 46981 |
09/08/2018 | 8.80p | 9.12p | 8.80p | 9.01p | 120942 |
08/08/2018 | 9.17p | 9.17p | 8.64p | 9.06p | 362836 |
07/08/2018 | 8.80p | 9.48p | 8.80p | 9.06p | 456625 |
06/08/2018 | 9.00p | 9.17p | 8.70p | 9.06p | 621453 |
03/08/2018 | 9.48p | 9.48p | 8.60p | 8.82p | 700417 |
02/08/2018 | 8.80p | 8.95p | 8.52p | 8.69p | 208237 |
01/08/2018 | 8.50p | 9.00p | 8.50p | 8.80p | 312803 |
31/07/2018 | 9.48p | 9.48p | 8.60p | 8.80p | 431669 |
30/07/2018 | 9.02p | 9.27p | 8.60p | 8.90p | 1091403 |
27/07/2018 | 9.48p | 9.48p | 9.01p | 9.24p | 272745 |
26/07/2018 | 9.20p | 9.75p | 8.93p | 9.25p | 804194 |
25/07/2018 | 9.04p | 9.70p | 9.04p | 9.51p | 279147 |
24/07/2018 | 9.50p | 9.76p | 9.02p | 9.76p | 365845 |
23/07/2018 | 9.02p | 9.91p | 9.02p | 9.75p | 409003 |
20/07/2018 | 9.28p | 9.70p | 9.00p | 9.41p | 547323 |
19/07/2018 | 9.32p | 10.23p | 9.21p | 9.84p | 778964 |
18/07/2018 | 9.12p | 9.98p | 9.02p | 9.74p | 530865 |
17/07/2018 | 10.25p | 10.69p | 8.81p | 10.09p | 2093101 |
16/07/2018 | 11.25p | 11.25p | 10.31p | 10.73p | 1048547 |
13/07/2018 | 11.20p | 11.25p | 10.35p | 11.00p | 1682119 |
12/07/2018 | 9.60p | 11.95p | 9.50p | 10.60p | 10472520 |
11/07/2018 | 8.22p | 8.46p | 8.00p | 8.34p | 540391 |
10/07/2018 | 8.30p | 8.50p | 8.00p | 8.24p | 250721 |
09/07/2018 | 8.52p | 8.88p | 8.08p | 8.36p | 650476 |
06/07/2018 | 8.54p | 10.00p | 8.37p | 8.66p | 1158277 |
05/07/2018 | 9.38p | 9.40p | 8.78p | 9.09p | 627940 |
04/07/2018 | 9.00p | 9.62p | 9.00p | 9.37p | 456891 |
03/07/2018 | 9.50p | 9.62p | 9.03p | 9.50p | 37149 |
02/07/2018 | 8.72p | 9.68p | 8.72p | 9.35p | 278992 |
29/06/2018 | 9.70p | 9.70p | 9.03p | 9.11p | 368140 |
28/06/2018 | 9.24p | 9.42p | 8.72p | 9.10p | 665529 |
27/06/2018 | 9.30p | 9.32p | 8.75p | 9.20p | 302078 |
26/06/2018 | 8.72p | 9.34p | 8.72p | 9.25p | 184123 |
25/06/2018 | 9.48p | 9.48p | 8.91p | 9.10p | 137705 |
22/06/2018 | 9.50p | 9.50p | 8.79p | 9.19p | 897938 |
21/06/2018 | 8.40p | 8.92p | 8.40p | 8.69p | 499154 |
20/06/2018 | 8.72p | 8.95p | 8.32p | 8.40p | 276264 |
19/06/2018 | 8.72p | 9.18p | 8.72p | 8.95p | 132596 |
18/06/2018 | 8.72p | 9.00p | 8.50p | 8.85p | 538347 |
15/06/2018 | 8.88p | 8.88p | 8.50p | 8.74p | 344416 |
14/06/2018 | 8.56p | 8.88p | 8.10p | 8.64p | 1404210 |
13/06/2018 | 9.00p | 9.00p | 8.58p | 8.74p | 771050 |
12/06/2018 | 9.00p | 9.52p | 8.70p | 8.80p | 552975 |
11/06/2018 | 9.50p | 9.71p | 9.05p | 9.64p | 189316 |
08/06/2018 | 9.34p | 9.34p | 9.05p | 9.16p | 31024 |
07/06/2018 | 9.20p | 9.47p | 9.05p | 9.30p | 413803 |
06/06/2018 | 9.36p | 9.36p | 9.20p | 9.29p | 101552 |
05/06/2018 | 9.80p | 9.80p | 9.20p | 9.49p | 306219 |
04/06/2018 | 9.38p | 9.98p | 9.20p | 9.35p | 602416 |
01/06/2018 | 9.38p | 9.40p | 9.08p | 9.39p | 671434 |
31/05/2018 | 9.70p | 9.70p | 9.25p | 9.60p | 487216 |
30/05/2018 | 9.68p | 9.68p | 9.25p | 9.39p | 480016 |
29/05/2018 | 9.50p | 9.70p | 9.07p | 9.51p | 484077 |
25/05/2018 | 10.00p | 10.25p | 9.30p | 9.50p | 585980 |
24/05/2018 | 10.20p | 10.84p | 9.85p | 9.85p | 513200 |
23/05/2018 | 10.55p | 10.99p | 10.05p | 10.68p | 398900 |
22/05/2018 | 11.00p | 11.19p | 10.30p | 10.55p | 1169001 |
21/05/2018 | 9.64p | 10.80p | 9.55p | 10.80p | 1006182 |
18/05/2018 | 9.52p | 10.35p | 9.49p | 9.73p | 128712 |
17/05/2018 | 9.60p | 10.35p | 9.60p | 9.99p | 444676 |
16/05/2018 | 10.45p | 10.45p | 9.55p | 10.23p | 149451 |
15/05/2018 | 9.80p | 10.21p | 9.77p | 10.20p | 475416 |
14/05/2018 | 10.45p | 10.45p | 9.80p | 9.90p | 335598 |
11/05/2018 | 10.05p | 10.40p | 10.00p | 10.25p | 361154 |
10/05/2018 | 10.05p | 10.44p | 9.75p | 10.25p | 140301 |
09/05/2018 | 9.98p | 10.40p | 9.61p | 9.95p | 269632 |
08/05/2018 | 10.15p | 10.45p | 10.10p | 10.30p | 353685 |
04/05/2018 | 10.45p | 10.45p | 9.80p | 9.95p | 164235 |
03/05/2018 | 10.95p | 10.95p | 9.59p | 9.95p | 910662 |
02/05/2018 | 10.20p | 10.70p | 10.02p | 10.40p | 86390 |
01/05/2018 | 10.25p | 10.78p | 9.99p | 10.63p | 384496 |
30/04/2018 | 10.45p | 10.45p | 9.62p | 10.10p | 727623 |
27/04/2018 | 10.00p | 10.40p | 9.72p | 10.25p | 904162 |
26/04/2018 | 10.35p | 10.62p | 10.10p | 10.30p | 519883 |
25/04/2018 | 10.70p | 11.28p | 9.86p | 10.63p | 1356107 |
24/04/2018 | 10.70p | 11.40p | 10.70p | 11.08p | 201753 |
23/04/2018 | 10.86p | 11.19p | 10.50p | 10.95p | 322619 |
20/04/2018 | 11.45p | 11.45p | 10.70p | 11.10p | 667010 |
19/04/2018 | 11.25p | 11.25p | 10.70p | 11.08p | 688722 |
18/04/2018 | 10.75p | 11.25p | 10.61p | 11.05p | 158958 |
17/04/2018 | 10.55p | 11.25p | 10.55p | 11.00p | 470553 |
16/04/2018 | 11.45p | 11.45p | 10.56p | 11.00p | 187075 |
13/04/2018 | 11.50p | 11.50p | 10.20p | 11.00p | 642619 |
12/04/2018 | 10.40p | 11.27p | 10.31p | 10.88p | 496037 |
11/04/2018 | 11.17p | 11.17p | 10.46p | 10.70p | 284882 |
10/04/2018 | 10.55p | 11.31p | 10.55p | 11.00p | 120222 |
09/04/2018 | 10.50p | 11.59p | 10.05p | 10.80p | 1519753 |
06/04/2018 | 11.00p | 11.60p | 10.50p | 11.00p | 2313444 |
05/04/2018 | 10.70p | 11.69p | 10.70p | 11.35p | 207408 |
04/04/2018 | 10.50p | 12.00p | 10.50p | 10.75p | 567840 |
03/04/2018 | 11.28p | 11.28p | 10.50p | 10.75p | 570256 |
29/03/2018 | 10.70p | 11.28p | 10.65p | 11.08p | 137342 |
28/03/2018 | 11.00p | 11.25p | 10.50p | 11.25p | 190869 |
27/03/2018 | 11.00p | 11.00p | 10.50p | 10.75p | 578030 |
26/03/2018 | 10.60p | 11.35p | 10.60p | 11.03p | 165066 |
23/03/2018 | 10.55p | 11.78p | 10.55p | 11.28p | 103331 |
22/03/2018 | 10.90p | 11.42p | 10.90p | 10.90p | 243245 |
21/03/2018 | 11.05p | 11.48p | 11.05p | 11.48p | 112356 |
20/03/2018 | 11.30p | 11.70p | 10.90p | 11.20p | 564868 |
19/03/2018 | 11.38p | 11.38p | 10.90p | 11.13p | 578381 |
16/03/2018 | 11.35p | 11.60p | 10.88p | 10.88p | 230601 |
15/03/2018 | 11.65p | 11.65p | 11.07p | 11.35p | 149760 |
14/03/2018 | 11.50p | 11.69p | 10.75p | 11.35p | 577777 |
13/03/2018 | 11.70p | 11.70p | 11.13p | 11.50p | 245122 |
12/03/2018 | 12.10p | 12.31p | 11.20p | 11.70p | 456083 |
09/03/2018 | 11.95p | 11.95p | 11.02p | 11.60p | 268635 |
08/03/2018 | 12.00p | 12.00p | 11.00p | 11.38p | 665954 |
07/03/2018 | 10.70p | 12.35p | 9.86p | 11.50p | 972121 |
06/03/2018 | 10.80p | 10.92p | 10.23p | 10.24p | 110955 |
05/03/2018 | 10.93p | 10.93p | 10.31p | 10.73p | 158267 |
02/03/2018 | 10.16p | 10.94p | 10.16p | 10.80p | 79087 |
01/03/2018 | 10.95p | 10.95p | 10.33p | 10.48p | 348341 |
28/02/2018 | 10.50p | 10.95p | 10.05p | 10.88p | 467788 |
27/02/2018 | 10.50p | 10.50p | 10.10p | 10.40p | 633530 |
26/02/2018 | 10.50p | 11.35p | 9.99p | 10.15p | 896296 |
23/02/2018 | 11.00p | 11.38p | 10.75p | 10.98p | 320999 |
22/02/2018 | 11.15p | 11.70p | 11.00p | 11.25p | 209144 |
21/02/2018 | 11.40p | 11.80p | 11.00p | 11.55p | 748057 |
20/02/2018 | 11.60p | 12.00p | 11.03p | 11.43p | 546786 |
19/02/2018 | 11.10p | 11.67p | 10.50p | 11.43p | 1238357 |
16/02/2018 | 12.05p | 12.05p | 11.30p | 11.40p | 99525 |
15/02/2018 | 11.90p | 11.90p | 11.26p | 11.50p | 68103 |
14/02/2018 | 12.00p | 12.00p | 11.01p | 11.98p | 495210 |
13/02/2018 | 10.00p | 11.50p | 10.00p | 11.00p | 303190 |
12/02/2018 | 11.45p | 11.45p | 10.15p | 10.75p | 329966 |
09/02/2018 | 11.09p | 11.09p | 10.00p | 10.50p | 424947 |
08/02/2018 | 11.22p | 11.22p | 10.44p | 10.73p | 178639 |
07/02/2018 | 10.75p | 11.30p | 10.45p | 10.75p | 181863 |
06/02/2018 | 10.00p | 11.40p | 9.60p | 10.75p | 461255 |
05/02/2018 | 10.55p | 11.95p | 10.50p | 10.75p | 856450 |
02/02/2018 | 11.75p | 12.05p | 11.30p | 11.55p | 164506 |
01/02/2018 | 10.00p | 12.15p | 9.52p | 11.35p | 538517 |
31/01/2018 | 12.00p | 12.48p | 10.00p | 11.00p | 769430 |
30/01/2018 | 12.75p | 12.75p | 11.96p | 12.33p | 237416 |
29/01/2018 | 12.05p | 12.59p | 11.69p | 12.00p | 525585 |
26/01/2018 | 11.50p | 12.53p | 11.25p | 12.00p | 218229 |
25/01/2018 | 13.00p | 13.00p | 11.55p | 12.10p | 205002 |
24/01/2018 | 12.50p | 13.00p | 11.91p | 12.28p | 490298 |
*Close Price adjusted for both dividends and splits