Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2018 | 6.35p | 6.35p | 6.00p | 6.20p | 497977 |
22/11/2018 | 6.40p | 6.41p | 6.17p | 6.35p | 528559 |
21/11/2018 | 6.35p | 6.50p | 6.21p | 6.40p | 6001 |
20/11/2018 | 6.35p | 6.35p | 6.21p | 6.35p | 87004 |
19/11/2018 | 6.35p | 6.37p | 6.35p | 6.35p | 194533 |
16/11/2018 | 6.35p | 6.37p | 6.21p | 6.36p | 1432619 |
15/11/2018 | 6.35p | 6.40p | 6.20p | 6.35p | 996877 |
14/11/2018 | 6.70p | 6.70p | 5.70p | 6.35p | 1709126 |
13/11/2018 | 7.05p | 7.05p | 6.60p | 6.70p | 469592 |
12/11/2018 | 6.90p | 7.00p | 6.80p | 6.90p | 2021817 |
09/11/2018 | 6.95p | 7.05p | 6.70p | 6.90p | 1072659 |
08/11/2018 | 7.10p | 7.20p | 6.50p | 6.95p | 1484383 |
07/11/2018 | 7.10p | 7.20p | 6.75p | 7.10p | 791312 |
06/11/2018 | 7.70p | 7.79p | 7.00p | 7.10p | 1184062 |
05/11/2018 | 8.10p | 8.46p | 7.55p | 7.70p | 785015 |
02/11/2018 | 7.60p | 8.00p | 7.45p | 8.00p | 806754 |
01/11/2018 | 7.60p | 7.70p | 7.50p | 7.60p | 86246 |
31/10/2018 | 7.45p | 7.80p | 7.40p | 7.60p | 459692 |
30/10/2018 | 7.95p | 7.95p | 7.20p | 7.45p | 1517714 |
29/10/2018 | 8.00p | 8.15p | 7.90p | 7.95p | 282389 |
26/10/2018 | 8.15p | 8.15p | 7.90p | 8.00p | 230226 |
25/10/2018 | 8.25p | 8.30p | 8.00p | 8.15p | 283695 |
24/10/2018 | 8.46p | 8.46p | 8.08p | 8.25p | 455360 |
23/10/2018 | 8.80p | 8.80p | 8.42p | 8.46p | 157278 |
22/10/2018 | 8.80p | 8.90p | 8.60p | 8.80p | 239773 |
19/10/2018 | 8.80p | 8.80p | 8.60p | 8.80p | 17000 |
18/10/2018 | 8.85p | 8.94p | 8.60p | 8.80p | 131315 |
17/10/2018 | 8.95p | 9.00p | 8.77p | 8.85p | 91086 |
16/10/2018 | 8.95p | 9.20p | 8.77p | 8.95p | 44818 |
15/10/2018 | 8.95p | 9.00p | 8.77p | 8.95p | 11005 |
12/10/2018 | 8.60p | 9.00p | 8.58p | 8.95p | 224820 |
11/10/2018 | 9.15p | 9.15p | 8.55p | 8.60p | 306538 |
10/10/2018 | 9.15p | 9.24p | 9.00p | 9.15p | 132349 |
09/10/2018 | 9.35p | 9.35p | 9.00p | 9.15p | 161106 |
08/10/2018 | 9.35p | 9.35p | 9.20p | 9.35p | 195545 |
05/10/2018 | 9.35p | 9.35p | 9.20p | 9.35p | 125000 |
04/10/2018 | 9.25p | 9.35p | 9.20p | 9.35p | 709132 |
03/10/2018 | 9.10p | 9.25p | 9.00p | 9.25p | 475646 |
02/10/2018 | 9.10p | 9.15p | 9.03p | 9.10p | 139041 |
01/10/2018 | 9.25p | 9.25p | 9.00p | 9.10p | 407459 |
28/09/2018 | 9.88p | 9.88p | 9.13p | 9.25p | 666372 |
27/09/2018 | 9.88p | 10.00p | 9.58p | 9.88p | 105645 |
26/09/2018 | 9.35p | 10.30p | 9.16p | 9.88p | 904374 |
25/09/2018 | 9.35p | 9.62p | 9.09p | 9.35p | 358364 |
24/09/2018 | 9.35p | 9.63p | 9.07p | 9.35p | 29417 |
21/09/2018 | 9.25p | 9.65p | 9.05p | 9.35p | 292044 |
20/09/2018 | 9.75p | 9.75p | 9.13p | 9.25p | 219163 |
19/09/2018 | 10.25p | 10.25p | 9.50p | 9.75p | 438315 |
18/09/2018 | 10.35p | 10.48p | 10.05p | 10.25p | 673187 |
17/09/2018 | 10.35p | 10.50p | 10.20p | 10.35p | 545306 |
14/09/2018 | 10.00p | 10.53p | 10.00p | 10.35p | 592298 |
13/09/2018 | 10.00p | 10.50p | 9.75p | 10.00p | 599949 |
12/09/2018 | 9.25p | 10.20p | 9.25p | 10.00p | 327094 |
11/09/2018 | 9.25p | 9.50p | 9.20p | 9.25p | 70278 |
10/09/2018 | 9.37p | 9.50p | 9.00p | 9.25p | 244613 |
07/09/2018 | 9.15p | 9.45p | 9.03p | 9.37p | 660388 |
06/09/2018 | 9.15p | 9.20p | 9.06p | 9.15p | 264907 |
05/09/2018 | 9.25p | 9.36p | 9.00p | 9.15p | 530181 |
04/09/2018 | 9.25p | 9.40p | 9.12p | 9.25p | 135329 |
03/09/2018 | 9.25p | 9.38p | 9.09p | 9.25p | 224583 |
31/08/2018 | 9.25p | 9.30p | 9.01p | 9.25p | 119327 |
30/08/2018 | 9.25p | 9.40p | 9.10p | 9.25p | 178753 |
29/08/2018 | 9.70p | 9.70p | 9.08p | 9.25p | 249402 |
28/08/2018 | 9.35p | 9.70p | 9.09p | 9.70p | 907338 |
24/08/2018 | 9.75p | 9.75p | 9.04p | 9.35p | 261733 |
23/08/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 263253 |
22/08/2018 | 9.75p | 9.75p | 9.53p | 9.75p | 6687 |
21/08/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 250692 |
20/08/2018 | 9.98p | 9.98p | 9.58p | 9.75p | 156336 |
17/08/2018 | 9.98p | 9.98p | 9.76p | 9.98p | 172177 |
16/08/2018 | 10.25p | 10.50p | 9.82p | 9.98p | 580200 |
15/08/2018 | 10.25p | 10.40p | 10.00p | 10.25p | 472794 |
14/08/2018 | 10.25p | 10.34p | 10.00p | 10.25p | 321328 |
13/08/2018 | 10.25p | 10.35p | 10.07p | 10.25p | 281538 |
10/08/2018 | 10.15p | 10.30p | 9.80p | 10.25p | 796885 |
09/08/2018 | 10.15p | 10.15p | 9.85p | 10.15p | 54000 |
08/08/2018 | 10.15p | 10.15p | 9.82p | 10.15p | 173923 |
07/08/2018 | 10.50p | 10.50p | 9.80p | 10.15p | 213459 |
06/08/2018 | 9.88p | 10.50p | 9.76p | 10.50p | 1068779 |
03/08/2018 | 10.08p | 10.08p | 9.76p | 9.88p | 136029 |
02/08/2018 | 10.13p | 10.25p | 9.76p | 10.08p | 534051 |
01/08/2018 | 10.53p | 10.54p | 9.70p | 10.13p | 762118 |
31/07/2018 | 11.08p | 11.70p | 10.45p | 10.53p | 1479380 |
30/07/2018 | 10.75p | 11.35p | 10.52p | 11.00p | 808159 |
27/07/2018 | 10.38p | 10.75p | 10.26p | 10.75p | 414886 |
26/07/2018 | 9.98p | 10.50p | 9.75p | 10.38p | 1090857 |
25/07/2018 | 9.75p | 10.50p | 9.58p | 9.98p | 290678 |
24/07/2018 | 9.75p | 9.90p | 9.56p | 9.75p | 185333 |
23/07/2018 | 9.75p | 9.84p | 9.55p | 9.75p | 212104 |
20/07/2018 | 9.75p | 9.85p | 9.50p | 9.75p | 188891 |
19/07/2018 | 9.75p | 9.86p | 9.63p | 9.75p | 308188 |
18/07/2018 | 9.75p | 9.86p | 9.69p | 9.75p | 98060 |
17/07/2018 | 9.65p | 9.87p | 9.56p | 9.75p | 403598 |
16/07/2018 | 9.75p | 9.88p | 9.48p | 9.76p | 208688 |
13/07/2018 | 9.65p | 9.90p | 9.52p | 9.75p | 164393 |
12/07/2018 | 9.65p | 9.90p | 9.65p | 9.65p | 191472 |
11/07/2018 | 9.65p | 9.90p | 9.65p | 9.65p | 113295 |
10/07/2018 | 9.65p | 10.00p | 9.65p | 9.65p | 147870 |
09/07/2018 | 9.75p | 10.00p | 9.58p | 9.65p | 109860 |
06/07/2018 | 9.75p | 10.00p | 9.65p | 9.75p | 195372 |
05/07/2018 | 9.65p | 10.00p | 9.65p | 9.75p | 66420 |
04/07/2018 | 9.50p | 9.80p | 9.50p | 9.65p | 357504 |
03/07/2018 | 9.50p | 9.80p | 9.31p | 9.50p | 83216 |
02/07/2018 | 9.60p | 9.80p | 9.30p | 9.50p | 202674 |
29/06/2018 | 9.50p | 9.80p | 9.30p | 9.50p | 30620 |
28/06/2018 | 9.40p | 9.80p | 9.30p | 9.50p | 60527 |
27/06/2018 | 9.40p | 9.80p | 9.15p | 9.40p | 251666 |
26/06/2018 | 9.40p | 9.80p | 9.20p | 9.40p | 105003 |
25/06/2018 | 9.75p | 9.80p | 9.00p | 9.40p | 527103 |
22/06/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 269027 |
21/06/2018 | 9.75p | 9.75p | 9.51p | 9.75p | 95286 |
20/06/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 104869 |
19/06/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 35987 |
18/06/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 178336 |
15/06/2018 | 9.75p | 9.77p | 9.50p | 9.75p | 49674 |
14/06/2018 | 9.75p | 9.95p | 9.50p | 9.75p | 160214 |
13/06/2018 | 9.85p | 9.97p | 9.61p | 9.75p | 50046 |
12/06/2018 | 10.00p | 10.05p | 9.50p | 9.85p | 755439 |
11/06/2018 | 10.20p | 10.20p | 9.80p | 9.90p | 349309 |
08/06/2018 | 10.20p | 10.38p | 10.00p | 10.20p | 77070 |
07/06/2018 | 10.25p | 10.40p | 10.00p | 10.20p | 221316 |
06/06/2018 | 9.75p | 10.35p | 9.75p | 10.20p | 535582 |
05/06/2018 | 9.50p | 9.95p | 9.50p | 9.75p | 215155 |
04/06/2018 | 9.50p | 9.78p | 9.23p | 9.50p | 107514 |
01/06/2018 | 9.20p | 9.80p | 9.13p | 9.50p | 417855 |
31/05/2018 | 9.50p | 9.75p | 9.05p | 9.20p | 693658 |
30/05/2018 | 10.10p | 10.10p | 9.33p | 9.50p | 534096 |
29/05/2018 | 9.75p | 10.49p | 9.50p | 10.10p | 1042029 |
25/05/2018 | 9.30p | 9.60p | 9.30p | 9.30p | 280636 |
24/05/2018 | 9.30p | 9.47p | 9.18p | 9.30p | 47727 |
23/05/2018 | 9.25p | 9.49p | 9.00p | 9.30p | 684928 |
22/05/2018 | 9.30p | 9.50p | 9.06p | 9.25p | 321698 |
21/05/2018 | 9.50p | 9.72p | 9.00p | 9.30p | 579405 |
18/05/2018 | 9.50p | 10.00p | 9.18p | 9.50p | 375956 |
17/05/2018 | 9.75p | 9.76p | 9.50p | 9.50p | 201194 |
16/05/2018 | 9.75p | 9.95p | 9.66p | 9.75p | 236396 |
15/05/2018 | 9.75p | 9.95p | 9.63p | 9.75p | 130039 |
14/05/2018 | 9.50p | 9.98p | 9.30p | 9.75p | 638767 |
11/05/2018 | 9.75p | 9.90p | 9.75p | 9.75p | 126191 |
10/05/2018 | 9.71p | 10.00p | 9.70p | 9.75p | 251952 |
09/05/2018 | 9.50p | 10.20p | 9.21p | 9.71p | 817850 |
08/05/2018 | 10.13p | 10.25p | 9.76p | 10.13p | 434690 |
04/05/2018 | 10.13p | 10.24p | 9.88p | 10.13p | 71596 |
03/05/2018 | 10.03p | 10.27p | 9.82p | 10.13p | 852556 |
02/05/2018 | 10.25p | 10.25p | 10.01p | 10.03p | 1131511 |
01/05/2018 | 10.25p | 10.39p | 10.00p | 10.25p | 254222 |
30/04/2018 | 10.00p | 10.43p | 9.62p | 10.25p | 945147 |
27/04/2018 | 10.10p | 10.30p | 9.70p | 10.01p | 717020 |
26/04/2018 | 10.35p | 10.49p | 9.95p | 10.10p | 283383 |
25/04/2018 | 10.35p | 10.36p | 10.00p | 10.35p | 846794 |
24/04/2018 | 10.25p | 10.40p | 10.16p | 10.35p | 445958 |
23/04/2018 | 10.35p | 10.60p | 10.00p | 10.35p | 841968 |
20/04/2018 | 10.50p | 10.75p | 10.10p | 10.35p | 977270 |
19/04/2018 | 10.25p | 10.75p | 10.10p | 10.50p | 1156043 |
18/04/2018 | 10.15p | 10.25p | 9.82p | 10.25p | 948077 |
17/04/2018 | 10.15p | 10.20p | 9.82p | 10.15p | 475626 |
16/04/2018 | 10.10p | 10.25p | 9.82p | 10.15p | 279674 |
13/04/2018 | 9.85p | 10.20p | 9.62p | 10.10p | 616124 |
12/04/2018 | 9.80p | 9.90p | 9.61p | 9.85p | 363900 |
11/04/2018 | 10.10p | 10.10p | 9.61p | 9.80p | 413882 |
10/04/2018 | 10.10p | 10.30p | 9.50p | 10.10p | 659312 |
09/04/2018 | 10.10p | 10.30p | 9.70p | 10.10p | 476463 |
06/04/2018 | 9.93p | 10.50p | 9.60p | 10.10p | 1150505 |
05/04/2018 | 9.88p | 10.25p | 9.88p | 9.93p | 585256 |
04/04/2018 | 9.75p | 10.25p | 9.60p | 9.88p | 822035 |
03/04/2018 | 9.85p | 10.00p | 9.50p | 9.75p | 496779 |
29/03/2018 | 9.85p | 10.09p | 9.63p | 9.75p | 83592 |
28/03/2018 | 9.75p | 9.99p | 9.36p | 9.85p | 1078949 |
27/03/2018 | 9.90p | 10.18p | 9.67p | 9.75p | 763414 |
26/03/2018 | 10.75p | 10.75p | 9.50p | 9.90p | 719707 |
23/03/2018 | 11.00p | 11.05p | 10.50p | 10.75p | 746911 |
22/03/2018 | 10.55p | 11.50p | 10.55p | 11.00p | 1155946 |
21/03/2018 | 9.67p | 10.90p | 9.63p | 10.55p | 1522925 |
20/03/2018 | 10.00p | 10.20p | 9.55p | 9.67p | 1832590 |
19/03/2018 | 12.13p | 12.40p | 9.40p | 10.00p | 6379966 |
16/03/2018 | 13.03p | 13.90p | 12.51p | 13.30p | 1115645 |
15/03/2018 | 12.25p | 13.20p | 11.57p | 12.90p | 1571124 |
14/03/2018 | 13.08p | 13.95p | 12.03p | 12.25p | 4629937 |
13/03/2018 | 10.40p | 13.09p | 10.40p | 12.93p | 4205728 |
12/03/2018 | 10.40p | 10.50p | 10.40p | 10.40p | 701202 |
09/03/2018 | 10.25p | 10.44p | 10.10p | 10.40p | 974394 |
08/03/2018 | 9.95p | 10.25p | 9.78p | 10.25p | 175264 |
07/03/2018 | 9.85p | 10.27p | 9.70p | 9.95p | 762293 |
06/03/2018 | 10.05p | 10.15p | 9.81p | 9.87p | 128164 |
05/03/2018 | 9.97p | 10.20p | 9.74p | 10.05p | 867904 |
02/03/2018 | 10.15p | 10.15p | 9.74p | 9.97p | 445536 |
01/03/2018 | 9.50p | 10.25p | 9.42p | 10.13p | 364135 |
28/02/2018 | 9.50p | 9.63p | 9.35p | 9.50p | 204295 |
27/02/2018 | 9.50p | 9.59p | 9.34p | 9.50p | 104921 |
26/02/2018 | 9.50p | 9.63p | 9.41p | 9.50p | 167767 |
23/02/2018 | 9.47p | 9.68p | 9.30p | 9.50p | 307310 |
22/02/2018 | 9.47p | 9.47p | 9.38p | 9.47p | 44524 |
21/02/2018 | 9.52p | 9.58p | 9.37p | 9.47p | 139695 |
20/02/2018 | 9.42p | 9.60p | 9.31p | 9.52p | 621647 |
19/02/2018 | 9.52p | 9.60p | 9.36p | 9.42p | 201006 |
16/02/2018 | 9.65p | 9.65p | 9.32p | 9.52p | 359301 |
15/02/2018 | 9.62p | 9.70p | 9.31p | 9.65p | 138965 |
14/02/2018 | 9.65p | 9.70p | 9.25p | 9.62p | 78897 |
13/02/2018 | 9.88p | 9.99p | 9.00p | 9.65p | 187604 |
12/02/2018 | 9.50p | 10.02p | 9.50p | 9.88p | 284765 |
*Close Price adjusted for both dividends and splits