Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
09/02/2018 | 9.20p | 9.24p | 8.99p | 9.20p | 197992 |
08/02/2018 | 9.20p | 9.25p | 9.04p | 9.20p | 101521 |
07/02/2018 | 9.15p | 9.29p | 9.03p | 9.20p | 183375 |
06/02/2018 | 9.25p | 9.47p | 8.62p | 9.40p | 535523 |
05/02/2018 | 9.45p | 9.60p | 9.10p | 9.40p | 455617 |
02/02/2018 | 9.60p | 9.84p | 9.06p | 9.45p | 505772 |
01/02/2018 | 9.25p | 9.89p | 9.05p | 9.60p | 786750 |
31/01/2018 | 10.25p | 10.25p | 9.00p | 9.25p | 1644632 |
30/01/2018 | 9.80p | 9.80p | 9.59p | 9.80p | 103926 |
29/01/2018 | 9.80p | 9.80p | 9.55p | 9.80p | 142372 |
26/01/2018 | 9.80p | 9.93p | 9.65p | 9.80p | 167278 |
25/01/2018 | 9.85p | 10.00p | 9.50p | 9.80p | 688283 |
24/01/2018 | 10.25p | 10.25p | 9.30p | 9.85p | 1499336 |
23/01/2018 | 10.63p | 10.66p | 10.08p | 10.25p | 398876 |
22/01/2018 | 10.93p | 10.98p | 10.38p | 10.63p | 243287 |
19/01/2018 | 11.03p | 11.15p | 10.73p | 10.93p | 165492 |
18/01/2018 | 10.80p | 11.03p | 10.73p | 11.03p | 604522 |
17/01/2018 | 10.60p | 11.00p | 10.40p | 10.80p | 218194 |
16/01/2018 | 11.13p | 11.13p | 10.22p | 10.60p | 765520 |
15/01/2018 | 10.88p | 11.18p | 10.88p | 11.13p | 400644 |
12/01/2018 | 10.98p | 11.15p | 10.75p | 10.88p | 464234 |
11/01/2018 | 11.20p | 11.40p | 10.78p | 10.98p | 427672 |
10/01/2018 | 11.20p | 11.40p | 11.13p | 11.20p | 733047 |
09/01/2018 | 10.63p | 11.40p | 10.63p | 11.13p | 1825807 |
08/01/2018 | 10.38p | 10.75p | 10.16p | 10.63p | 746190 |
05/01/2018 | 10.25p | 10.69p | 10.25p | 10.38p | 1018867 |
04/01/2018 | 9.75p | 10.69p | 9.75p | 10.38p | 1834626 |
03/01/2018 | 10.13p | 11.38p | 10.01p | 10.88p | 1873061 |
02/01/2018 | 10.38p | 10.38p | 10.00p | 10.13p | 420775 |
29/12/2017 | 10.38p | 10.38p | 10.00p | 10.13p | 68272 |
28/12/2017 | 9.25p | 10.38p | 9.15p | 10.38p | 737970 |
27/12/2017 | 9.50p | 9.60p | 9.09p | 9.25p | 977192 |
22/12/2017 | 9.50p | 9.65p | 9.35p | 9.50p | 88412 |
21/12/2017 | 9.50p | 9.70p | 9.28p | 9.50p | 266670 |
20/12/2017 | 9.63p | 9.75p | 9.25p | 9.50p | 492450 |
19/12/2017 | 9.75p | 9.90p | 9.50p | 9.63p | 171814 |
18/12/2017 | 9.88p | 9.88p | 9.57p | 9.75p | 44061 |
15/12/2017 | 9.50p | 9.90p | 9.41p | 9.88p | 399910 |
14/12/2017 | 8.25p | 9.90p | 8.25p | 9.50p | 3162383 |
13/12/2017 | 10.38p | 10.43p | 10.25p | 10.38p | 491446 |
12/12/2017 | 10.63p | 10.67p | 10.28p | 10.38p | 439885 |
11/12/2017 | 10.88p | 10.88p | 10.62p | 10.63p | 353595 |
08/12/2017 | 10.88p | 10.88p | 10.75p | 10.88p | 214641 |
07/12/2017 | 11.13p | 11.13p | 10.75p | 10.88p | 204133 |
06/12/2017 | 10.88p | 11.00p | 10.75p | 11.00p | 234411 |
05/12/2017 | 10.88p | 10.99p | 10.53p | 10.88p | 372249 |
04/12/2017 | 11.25p | 11.35p | 10.55p | 10.88p | 514080 |
01/12/2017 | 11.50p | 11.60p | 11.16p | 11.25p | 271667 |
30/11/2017 | 11.63p | 11.70p | 11.35p | 11.50p | 265909 |
29/11/2017 | 11.50p | 11.75p | 11.40p | 11.63p | 284900 |
28/11/2017 | 11.50p | 11.51p | 11.38p | 11.50p | 98372 |
27/11/2017 | 11.25p | 11.65p | 11.25p | 11.50p | 638647 |
24/11/2017 | 11.63p | 11.68p | 11.13p | 11.25p | 816900 |
23/11/2017 | 12.00p | 12.05p | 11.50p | 11.63p | 434379 |
22/11/2017 | 10.75p | 12.54p | 10.02p | 12.00p | 9921060 |
21/11/2017 | 11.00p | 11.00p | 10.55p | 10.75p | 404163 |
20/11/2017 | 11.38p | 11.45p | 10.75p | 11.00p | 824284 |
17/11/2017 | 11.13p | 11.25p | 10.85p | 11.00p | 2859102 |
16/11/2017 | 11.13p | 11.25p | 11.01p | 11.13p | 1573444 |
15/11/2017 | 11.00p | 11.24p | 10.89p | 11.13p | 1405060 |
14/11/2017 | 11.13p | 11.25p | 10.60p | 11.00p | 2332876 |
13/11/2017 | 11.50p | 11.50p | 11.00p | 11.13p | 1381550 |
10/11/2017 | 11.88p | 12.36p | 11.25p | 11.50p | 1873257 |
09/11/2017 | 12.25p | 12.35p | 11.83p | 11.88p | 1379959 |
08/11/2017 | 12.38p | 12.65p | 12.16p | 12.25p | 1536512 |
07/11/2017 | 12.00p | 12.42p | 11.75p | 12.38p | 1726114 |
06/11/2017 | 12.25p | 12.40p | 11.50p | 12.00p | 2426423 |
03/11/2017 | 12.25p | 12.40p | 12.00p | 12.13p | 1855924 |
02/11/2017 | 12.25p | 12.50p | 12.10p | 12.25p | 1380994 |
01/11/2017 | 12.63p | 12.75p | 12.08p | 12.25p | 1894982 |
31/10/2017 | 12.38p | 13.00p | 12.38p | 12.63p | 4167090 |
30/10/2017 | 13.12p | 13.18p | 12.19p | 12.38p | 2283934 |
27/10/2017 | 13.75p | 15.00p | 12.60p | 13.12p | 3813135 |
26/10/2017 | 12.75p | 13.38p | 12.50p | 13.25p | 2562329 |
25/10/2017 | 13.25p | 13.38p | 12.50p | 12.75p | 3677578 |
24/10/2017 | 13.50p | 14.37p | 13.00p | 13.25p | 7509614 |
23/10/2017 | 9.75p | 17.25p | 9.50p | 13.50p | 33069164 |
20/10/2017 | 9.00p | 9.00p | 8.55p | 8.75p | 118664 |
19/10/2017 | 9.00p | 9.25p | 8.78p | 9.00p | 135428 |
18/10/2017 | 9.00p | 9.20p | 8.75p | 9.00p | 451062 |
17/10/2017 | 9.00p | 9.10p | 8.75p | 9.00p | 207864 |
16/10/2017 | 9.00p | 9.20p | 8.80p | 9.00p | 72459 |
13/10/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 69497 |
12/10/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 130924 |
11/10/2017 | 9.00p | 9.00p | 8.75p | 9.00p | 275584 |
10/10/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 30854 |
09/10/2017 | 8.88p | 9.00p | 9.00p | 9.00p | 467152 |
06/10/2017 | 9.00p | 9.25p | 8.88p | 9.00p | 278245 |
05/10/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 154134 |
04/10/2017 | 9.13p | 9.13p | 9.00p | 9.00p | 59507 |
03/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 458292 |
02/10/2017 | 8.75p | 9.38p | 8.75p | 9.13p | 1168472 |
29/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 253348 |
28/09/2017 | 8.88p | 8.88p | 8.75p | 8.75p | 426442 |
27/09/2017 | 8.75p | 8.88p | 8.75p | 8.88p | 330345 |
26/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 824390 |
25/09/2017 | 9.25p | 9.25p | 8.75p | 8.75p | 1087495 |
22/09/2017 | 7.25p | 9.25p | 7.25p | 9.25p | 1803119 |
21/09/2017 | 7.13p | 7.25p | 7.13p | 7.25p | 414926 |
20/09/2017 | 7.25p | 7.25p | 7.00p | 7.13p | 612469 |
19/09/2017 | 7.13p | 7.13p | 7.00p | 7.00p | 111313 |
18/09/2017 | 7.25p | 7.25p | 7.13p | 7.13p | 386816 |
15/09/2017 | 6.25p | 7.25p | 6.25p | 7.25p | 1160661 |
14/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 1069228 |
13/09/2017 | 6.63p | 6.63p | 6.25p | 6.25p | 365064 |
12/09/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 114036 |
11/09/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 295458 |
08/09/2017 | 6.75p | 6.75p | 6.38p | 6.63p | 896608 |
07/09/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 797449 |
06/09/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 325136 |
05/09/2017 | 7.13p | 7.13p | 6.63p | 6.75p | 687133 |
04/09/2017 | 7.13p | 7.25p | 7.13p | 7.13p | 12784 |
01/09/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 427284 |
31/08/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 164980 |
30/08/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 462330 |
29/08/2017 | 6.75p | 7.25p | 6.75p | 7.25p | 991275 |
25/08/2017 | 6.75p | 6.75p | 6.63p | 6.75p | 123897 |
24/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 454833 |
23/08/2017 | 7.00p | 7.00p | 6.75p | 6.75p | 863676 |
22/08/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 22416 |
21/08/2017 | 7.00p | 7.00p | 6.88p | 7.00p | 327063 |
18/08/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 173135 |
17/08/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 123903 |
16/08/2017 | 7.13p | 7.13p | 7.00p | 7.00p | 139662 |
15/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 119825 |
14/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 258559 |
11/08/2017 | 7.13p | 7.25p | 7.13p | 7.13p | 290140 |
10/08/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 135976 |
09/08/2017 | 7.25p | 7.25p | 7.13p | 7.13p | 99982 |
08/08/2017 | 6.88p | 7.25p | 7.00p | 7.25p | 341243 |
07/08/2017 | 7.25p | 7.25p | 6.88p | 7.00p | 1368757 |
04/08/2017 | 7.00p | 7.25p | 7.00p | 7.25p | 323835 |
03/08/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 196236 |
02/08/2017 | 7.25p | 7.25p | 7.00p | 7.00p | 261569 |
01/08/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 231376 |
31/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 89121 |
28/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 419606 |
27/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 159310 |
26/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 504947 |
25/07/2017 | 7.50p | 7.50p | 7.13p | 7.25p | 694021 |
24/07/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 117850 |
21/07/2017 | 7.63p | 7.63p | 7.38p | 7.50p | 369055 |
20/07/2017 | 7.75p | 7.75p | 7.63p | 7.63p | 45686 |
19/07/2017 | 7.50p | 7.75p | 7.50p | 7.75p | 335846 |
18/07/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 57158 |
17/07/2017 | 7.25p | 7.63p | 7.25p | 7.50p | 238415 |
14/07/2017 | 7.75p | 7.75p | 7.25p | 7.25p | 507301 |
13/07/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 105919 |
12/07/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 134647 |
11/07/2017 | 7.88p | 7.88p | 7.75p | 7.75p | 547548 |
10/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 430386 |
07/07/2017 | 7.50p | 7.88p | 7.50p | 7.88p | 1109067 |
06/07/2017 | 7.50p | 7.75p | 7.50p | 7.50p | 837808 |
05/07/2017 | 6.88p | 7.75p | 6.88p | 7.50p | 1101588 |
04/07/2017 | 7.38p | 7.38p | 6.88p | 6.88p | 997619 |
03/07/2017 | 7.63p | 7.88p | 7.38p | 7.38p | 1984680 |
30/06/2017 | 7.75p | 7.75p | 7.38p | 7.50p | 1045926 |
29/06/2017 | 8.13p | 8.13p | 7.75p | 7.75p | 382986 |
28/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 353674 |
27/06/2017 | 8.13p | 8.13p | 7.88p | 8.13p | 730958 |
26/06/2017 | 8.75p | 8.75p | 8.13p | 8.13p | 923801 |
23/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 148853 |
22/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
21/06/2017 | 8.88p | 8.88p | 8.75p | 8.75p | 0 |
20/06/2017 | 9.00p | 9.00p | 8.88p | 8.88p | 0 |
19/06/2017 | 9.13p | 9.13p | 9.00p | 9.00p | 0 |
16/06/2017 | 9.13p | 9.30p | 8.85p | 9.13p | 115163 |
15/06/2017 | 9.13p | 9.34p | 8.75p | 9.13p | 226407 |
14/06/2017 | 9.38p | 9.38p | 8.81p | 9.13p | 374474 |
13/06/2017 | 9.50p | 9.55p | 9.25p | 9.38p | 34948 |
12/06/2017 | 9.50p | 9.55p | 9.31p | 9.50p | 105745 |
09/06/2017 | 9.50p | 9.57p | 9.30p | 9.50p | 278457 |
08/06/2017 | 9.50p | 9.67p | 9.38p | 9.50p | 55437 |
07/06/2017 | 9.50p | 9.60p | 9.30p | 9.50p | 857216 |
06/06/2017 | 9.50p | 9.58p | 9.30p | 9.50p | 143449 |
05/06/2017 | 9.75p | 10.00p | 9.35p | 9.50p | 671387 |
02/06/2017 | 9.75p | 10.00p | 9.50p | 9.75p | 415261 |
01/06/2017 | 9.50p | 10.00p | 9.30p | 9.75p | 921720 |
31/05/2017 | 9.88p | 9.88p | 9.50p | 9.50p | 339754 |
30/05/2017 | 9.88p | 10.24p | 9.60p | 9.88p | 164937 |
26/05/2017 | 9.75p | 10.00p | 9.65p | 9.75p | 89871 |
25/05/2017 | 9.75p | 10.00p | 9.63p | 9.75p | 255920 |
24/05/2017 | 9.63p | 10.00p | 9.30p | 9.75p | 117040 |
23/05/2017 | 9.63p | 10.00p | 9.30p | 9.63p | 54619 |
22/05/2017 | 9.75p | 10.00p | 9.30p | 9.63p | 139299 |
19/05/2017 | 9.63p | 10.00p | 9.50p | 9.75p | 686208 |
18/05/2017 | 9.50p | 10.00p | 9.30p | 9.63p | 57559 |
17/05/2017 | 9.63p | 10.00p | 9.27p | 9.50p | 622515 |
16/05/2017 | 9.75p | 10.00p | 9.35p | 9.63p | 216918 |
15/05/2017 | 9.63p | 10.00p | 9.35p | 9.75p | 572700 |
12/05/2017 | 9.25p | 10.00p | 9.08p | 9.63p | 1185445 |
11/05/2017 | 9.25p | 9.40p | 9.00p | 9.25p | 636705 |
10/05/2017 | 9.25p | 9.25p | 8.75p | 9.25p | 321021 |
09/05/2017 | 9.25p | 9.28p | 9.00p | 9.25p | 698216 |
*Close Price adjusted for both dividends and splits