Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/10/2018 | 6.13p | 6.17p | 6.00p | 6.13p | 395856 |
23/10/2018 | 6.50p | 6.50p | 5.81p | 6.13p | 386715 |
22/10/2018 | 6.75p | 6.75p | 6.36p | 6.50p | 548959 |
19/10/2018 | 6.88p | 6.88p | 6.55p | 6.75p | 326817 |
18/10/2018 | 7.13p | 7.13p | 6.56p | 6.88p | 300382 |
17/10/2018 | 7.25p | 7.50p | 7.01p | 7.25p | 75259 |
16/10/2018 | 7.25p | 7.25p | 7.15p | 7.25p | 75685 |
15/10/2018 | 7.25p | 7.35p | 7.15p | 7.25p | 200163 |
12/10/2018 | 7.25p | 7.40p | 7.15p | 7.25p | 113017 |
11/10/2018 | 7.88p | 7.88p | 6.92p | 7.25p | 689379 |
10/10/2018 | 8.00p | 8.00p | 7.75p | 7.92p | 235809 |
09/10/2018 | 7.75p | 8.19p | 7.55p | 8.00p | 516569 |
08/10/2018 | 7.75p | 7.75p | 7.63p | 7.75p | 43518 |
05/10/2018 | 7.75p | 7.92p | 7.55p | 7.75p | 107816 |
04/10/2018 | 7.63p | 8.00p | 7.51p | 7.63p | 198174 |
03/10/2018 | 7.63p | 7.65p | 7.23p | 7.50p | 376340 |
02/10/2018 | 7.75p | 7.79p | 7.40p | 7.63p | 235050 |
01/10/2018 | 7.50p | 8.00p | 7.35p | 7.75p | 398295 |
28/09/2018 | 7.50p | 7.58p | 7.05p | 7.50p | 381946 |
27/09/2018 | 7.88p | 7.88p | 7.45p | 7.45p | 392370 |
26/09/2018 | 7.63p | 7.89p | 7.55p | 7.88p | 634174 |
25/09/2018 | 8.73p | 8.73p | 7.70p | 7.70p | 505767 |
24/09/2018 | 9.13p | 9.17p | 8.73p | 8.73p | 256112 |
21/09/2018 | 8.88p | 9.19p | 8.88p | 9.13p | 18953 |
20/09/2018 | 9.13p | 9.19p | 8.60p | 8.88p | 199505 |
19/09/2018 | 9.25p | 9.50p | 9.00p | 9.13p | 275434 |
18/09/2018 | 10.00p | 10.00p | 9.25p | 9.25p | 131582 |
17/09/2018 | 10.25p | 10.25p | 9.60p | 9.63p | 226675 |
14/09/2018 | 10.25p | 10.25p | 10.00p | 10.25p | 281382 |
13/09/2018 | 10.25p | 10.25p | 10.00p | 10.25p | 86969 |
12/09/2018 | 9.88p | 10.25p | 9.88p | 10.25p | 203645 |
11/09/2018 | 10.25p | 10.25p | 9.75p | 9.88p | 65592 |
10/09/2018 | 10.50p | 10.50p | 10.00p | 10.25p | 382259 |
07/09/2018 | 10.50p | 10.55p | 10.13p | 10.50p | 247743 |
06/09/2018 | 11.00p | 11.10p | 10.30p | 10.50p | 177896 |
05/09/2018 | 10.88p | 11.16p | 10.50p | 11.00p | 258517 |
04/09/2018 | 11.63p | 11.75p | 10.00p | 10.00p | 422289 |
03/09/2018 | 11.25p | 11.75p | 11.25p | 11.63p | 641577 |
31/08/2018 | 10.63p | 11.50p | 10.50p | 11.25p | 614511 |
30/08/2018 | 11.15p | 11.50p | 10.50p | 10.88p | 501052 |
29/08/2018 | 10.50p | 11.40p | 10.30p | 11.30p | 801857 |
28/08/2018 | 9.00p | 10.80p | 9.00p | 10.50p | 767871 |
24/08/2018 | 9.00p | 9.15p | 8.95p | 9.00p | 80934 |
23/08/2018 | 9.13p | 9.29p | 8.90p | 9.00p | 90126 |
22/08/2018 | 9.18p | 9.30p | 9.00p | 9.13p | 39543 |
21/08/2018 | 9.38p | 9.40p | 8.85p | 9.18p | 476088 |
20/08/2018 | 9.25p | 9.65p | 9.00p | 9.38p | 1185463 |
17/08/2018 | 9.15p | 9.40p | 8.80p | 9.25p | 358026 |
16/08/2018 | 9.75p | 9.75p | 8.50p | 9.15p | 1031291 |
15/08/2018 | 9.75p | 10.25p | 9.50p | 9.75p | 363951 |
14/08/2018 | 11.15p | 11.15p | 9.00p | 9.75p | 1165579 |
13/08/2018 | 11.13p | 11.25p | 10.80p | 11.15p | 2317310 |
10/08/2018 | 11.13p | 11.40p | 10.50p | 11.13p | 389950 |
09/08/2018 | 11.88p | 12.25p | 10.88p | 11.13p | 874361 |
08/08/2018 | 13.00p | 13.10p | 11.88p | 11.88p | 880161 |
07/08/2018 | 13.00p | 13.50p | 13.00p | 13.05p | 776949 |
06/08/2018 | 12.75p | 13.85p | 12.28p | 13.10p | 1740029 |
03/08/2018 | 17.00p | 17.40p | 12.00p | 12.50p | 1800053 |
*Close Price adjusted for both dividends and splits