Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/04/2017 | 18.25p | 19.31p | 18.25p | 18.88p | 225798 |
03/04/2017 | 19.00p | 19.55p | 18.00p | 18.50p | 694206 |
31/03/2017 | 20.00p | 20.00p | 19.50p | 19.50p | 74851 |
30/03/2017 | 20.00p | 20.38p | 19.75p | 20.38p | 168683 |
29/03/2017 | 20.00p | 20.35p | 19.59p | 20.00p | 438959 |
28/03/2017 | 19.50p | 20.00p | 19.50p | 19.88p | 413776 |
27/03/2017 | 20.00p | 20.00p | 19.19p | 19.63p | 153482 |
24/03/2017 | 20.00p | 20.00p | 19.43p | 19.75p | 254071 |
23/03/2017 | 19.25p | 20.25p | 19.25p | 20.25p | 422764 |
22/03/2017 | 20.00p | 20.25p | 19.31p | 20.13p | 574096 |
21/03/2017 | 19.25p | 20.00p | 19.22p | 19.63p | 387340 |
20/03/2017 | 20.00p | 20.00p | 19.50p | 19.75p | 324324 |
17/03/2017 | 19.50p | 20.00p | 19.25p | 19.75p | 829263 |
16/03/2017 | 19.50p | 19.53p | 18.75p | 18.75p | 381205 |
15/03/2017 | 20.00p | 20.06p | 18.25p | 19.13p | 1698850 |
14/03/2017 | 18.50p | 20.10p | 18.06p | 20.00p | 719787 |
13/03/2017 | 18.00p | 18.00p | 17.10p | 18.00p | 457525 |
10/03/2017 | 18.25p | 18.25p | 17.10p | 17.50p | 108843 |
09/03/2017 | 17.75p | 17.87p | 17.50p | 17.87p | 60518 |
08/03/2017 | 18.00p | 18.00p | 17.56p | 17.75p | 63732 |
07/03/2017 | 17.25p | 17.95p | 15.88p | 16.88p | 1666385 |
06/03/2017 | 18.50p | 18.53p | 17.13p | 18.00p | 251574 |
03/03/2017 | 19.00p | 19.02p | 18.50p | 18.63p | 406806 |
02/03/2017 | 19.00p | 19.37p | 18.60p | 18.75p | 861129 |
01/03/2017 | 19.75p | 20.25p | 19.13p | 19.50p | 702445 |
28/02/2017 | 19.50p | 19.94p | 19.50p | 19.50p | 194722 |
27/02/2017 | 19.50p | 20.45p | 19.50p | 19.75p | 249762 |
24/02/2017 | 20.50p | 20.70p | 20.13p | 20.25p | 150411 |
23/02/2017 | 20.75p | 20.75p | 20.00p | 20.38p | 372754 |
22/02/2017 | 20.00p | 20.75p | 19.75p | 20.25p | 1349152 |
21/02/2017 | 20.75p | 21.00p | 19.62p | 19.75p | 673637 |
20/02/2017 | 20.75p | 21.00p | 19.00p | 20.00p | 964863 |
17/02/2017 | 21.00p | 21.00p | 19.45p | 20.50p | 1872889 |
16/02/2017 | 17.00p | 20.69p | 16.37p | 20.50p | 4153865 |
15/02/2017 | 15.00p | 17.00p | 14.76p | 16.25p | 2947757 |
14/02/2017 | 15.00p | 15.81p | 15.00p | 15.25p | 2246084 |
13/02/2017 | 14.00p | 15.13p | 13.56p | 14.75p | 1105014 |
10/02/2017 | 13.25p | 13.25p | 12.75p | 13.00p | 58019 |
09/02/2017 | 12.75p | 13.50p | 12.60p | 13.25p | 959691 |
08/02/2017 | 12.75p | 12.75p | 12.30p | 12.50p | 143347 |
07/02/2017 | 11.65p | 12.99p | 11.65p | 12.25p | 95312 |
06/02/2017 | 12.75p | 12.76p | 12.25p | 12.75p | 170683 |
03/02/2017 | 12.00p | 12.75p | 12.00p | 12.25p | 274340 |
02/02/2017 | 12.00p | 12.00p | 11.65p | 11.75p | 411549 |
01/02/2017 | 12.50p | 12.50p | 11.75p | 11.75p | 438432 |
31/01/2017 | 12.50p | 12.50p | 11.80p | 12.25p | 300883 |
30/01/2017 | 11.50p | 12.75p | 11.45p | 12.00p | 728882 |
27/01/2017 | 11.50p | 11.75p | 11.13p | 11.38p | 231333 |
26/01/2017 | 11.25p | 11.50p | 10.75p | 11.50p | 127501 |
25/01/2017 | 11.25p | 11.25p | 10.70p | 11.00p | 378399 |
24/01/2017 | 10.50p | 11.38p | 10.00p | 11.25p | 147400 |
23/01/2017 | 10.00p | 10.75p | 9.71p | 10.38p | 232326 |
20/01/2017 | 9.80p | 10.56p | 9.80p | 10.13p | 108852 |
19/01/2017 | 10.25p | 10.50p | 9.70p | 10.25p | 150237 |
18/01/2017 | 9.96p | 10.50p | 9.96p | 10.25p | 283398 |
17/01/2017 | 9.75p | 10.50p | 9.48p | 9.50p | 1817024 |
16/01/2017 | 9.02p | 9.50p | 9.02p | 9.27p | 145000 |
13/01/2017 | 9.35p | 9.35p | 9.13p | 9.13p | 160000 |
12/01/2017 | 9.50p | 9.50p | 9.25p | 9.25p | 41000 |
11/01/2017 | 9.00p | 9.10p | 9.00p | 9.10p | 10060 |
10/01/2017 | 9.45p | 9.45p | 8.91p | 9.00p | 37390 |
09/01/2017 | 9.07p | 9.07p | 8.81p | 8.88p | 4205 |
06/01/2017 | 9.24p | 9.75p | 9.09p | 9.75p | 137874 |
05/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 61274 |
04/01/2017 | 8.67p | 8.72p | 8.67p | 8.72p | 10500 |
03/01/2017 | 9.26p | 9.82p | 8.75p | 9.03p | 286991 |
30/12/2016 | 9.82p | 9.63p | 9.63p | 9.63p | 0 |
29/12/2016 | 9.82p | 9.82p | 9.45p | 9.63p | 37500 |
28/12/2016 | 9.82p | 9.82p | 9.45p | 9.63p | 40432 |
23/12/2016 | 9.82p | 9.82p | 9.62p | 9.62p | 1500 |
22/12/2016 | 9.81p | 9.81p | 9.44p | 9.62p | 16846 |
21/12/2016 | 9.74p | 9.78p | 9.26p | 9.63p | 299766 |
20/12/2016 | 9.01p | 9.25p | 9.01p | 9.25p | 2767 |
19/12/2016 | 9.74p | 9.25p | 9.25p | 9.25p | 0 |
16/12/2016 | 9.74p | 9.25p | 9.25p | 9.25p | 0 |
15/12/2016 | 9.74p | 9.74p | 9.25p | 9.25p | 6375 |
14/12/2016 | 9.01p | 9.62p | 9.01p | 9.62p | 2010 |
13/12/2016 | 9.55p | 9.55p | 9.25p | 9.25p | 500 |
12/12/2016 | 9.01p | 9.01p | 8.92p | 8.92p | 20000 |
09/12/2016 | 8.91p | 9.33p | 8.91p | 9.33p | 44804 |
08/12/2016 | 9.28p | 9.33p | 9.28p | 9.33p | 143865 |
07/12/2016 | 9.32p | 9.33p | 9.28p | 9.33p | 19213 |
06/12/2016 | 9.32p | 9.38p | 9.32p | 9.38p | 8613 |
05/12/2016 | 9.01p | 9.37p | 9.01p | 9.37p | 21490 |
02/12/2016 | 9.35p | 9.35p | 9.28p | 9.30p | 163288 |
01/12/2016 | 9.18p | 9.18p | 9.18p | 9.18p | 101952 |
30/11/2016 | 9.60p | 9.60p | 9.31p | 9.45p | 1010 |
29/11/2016 | 8.76p | 9.38p | 8.76p | 9.36p | 59517 |
28/11/2016 | 9.20p | 9.21p | 9.20p | 9.21p | 1000 |
25/11/2016 | 9.00p | 9.38p | 9.00p | 9.38p | 310000 |
24/11/2016 | 9.01p | 9.38p | 8.90p | 9.38p | 137579 |
23/11/2016 | 9.01p | 9.56p | 9.00p | 9.18p | 111126 |
22/11/2016 | 9.12p | 9.59p | 9.12p | 9.40p | 4001 |
21/11/2016 | 9.74p | 9.75p | 9.63p | 9.63p | 65380 |
18/11/2016 | 9.50p | 9.76p | 9.00p | 9.43p | 297814 |
17/11/2016 | 9.50p | 10.00p | 9.50p | 10.00p | 20707 |
16/11/2016 | 10.25p | 10.29p | 9.80p | 10.00p | 47238 |
15/11/2016 | 10.25p | 10.50p | 9.75p | 10.00p | 1113000 |
14/11/2016 | 11.50p | 11.90p | 10.00p | 10.13p | 415129 |
11/11/2016 | 12.00p | 12.19p | 11.50p | 11.88p | 226378 |
10/11/2016 | 12.00p | 12.35p | 11.75p | 12.13p | 498326 |
09/11/2016 | 12.50p | 13.45p | 11.75p | 12.25p | 448908 |
08/11/2016 | 11.75p | 13.06p | 11.40p | 12.75p | 1943909 |
07/11/2016 | 10.00p | 11.75p | 9.91p | 11.38p | 345570 |
04/11/2016 | 9.95p | 10.50p | 9.03p | 10.50p | 448250 |
03/11/2016 | 9.75p | 9.87p | 9.27p | 9.85p | 157211 |
02/11/2016 | 9.50p | 9.93p | 8.61p | 9.75p | 900023 |
01/11/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 321449 |
31/10/2016 | 8.74p | 9.03p | 8.74p | 8.74p | 26014 |
28/10/2016 | 9.00p | 9.00p | 8.50p | 8.70p | 1672293 |
27/10/2016 | 9.50p | 9.50p | 8.76p | 8.88p | 23134 |
26/10/2016 | 8.88p | 9.04p | 8.76p | 9.00p | 502946 |
25/10/2016 | 9.50p | 9.50p | 8.86p | 8.86p | 74224 |
24/10/2016 | 8.99p | 9.74p | 8.25p | 8.78p | 316514 |
21/10/2016 | 8.99p | 8.99p | 8.51p | 8.62p | 668792 |
20/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 34139 |
19/10/2016 | 8.77p | 8.77p | 8.62p | 8.62p | 112450 |
18/10/2016 | 9.00p | 9.65p | 8.25p | 8.62p | 456968 |
17/10/2016 | 8.86p | 8.86p | 8.24p | 8.28p | 170764 |
14/10/2016 | 8.25p | 8.57p | 8.00p | 8.25p | 149757 |
13/10/2016 | 8.60p | 8.60p | 8.50p | 8.50p | 1595000 |
12/10/2016 | 8.50p | 8.78p | 8.50p | 8.55p | 1919946 |
11/10/2016 | 8.50p | 8.65p | 8.25p | 8.38p | 1491146 |
10/10/2016 | 8.50p | 8.50p | 7.63p | 8.00p | 39059 |
07/10/2016 | 7.63p | 8.00p | 7.63p | 8.00p | 7400 |
06/10/2016 | 8.00p | 8.25p | 7.51p | 7.75p | 394457 |
05/10/2016 | 6.55p | 7.13p | 6.50p | 7.13p | 1807806 |
04/10/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 741333 |
03/10/2016 | 6.49p | 6.88p | 6.02p | 6.75p | 128916 |
30/09/2016 | 6.00p | 6.45p | 5.77p | 6.41p | 644010 |
29/09/2016 | 6.00p | 6.26p | 5.76p | 5.82p | 76976 |
28/09/2016 | 6.35p | 6.49p | 5.50p | 5.95p | 327504 |
27/09/2016 | 6.00p | 6.00p | 5.40p | 5.63p | 1068557 |
26/09/2016 | 6.82p | 6.82p | 6.00p | 6.20p | 289867 |
23/09/2016 | 6.18p | 6.40p | 6.10p | 6.18p | 79298 |
22/09/2016 | 6.48p | 6.48p | 6.10p | 6.35p | 234370 |
21/09/2016 | 6.31p | 7.00p | 5.80p | 6.50p | 241445 |
20/09/2016 | 6.75p | 6.82p | 5.75p | 5.89p | 1426157 |
19/09/2016 | 7.49p | 7.49p | 7.21p | 7.31p | 65915 |
16/09/2016 | 7.00p | 7.00p | 6.96p | 6.96p | 85714 |
15/09/2016 | 7.11p | 7.37p | 7.10p | 7.37p | 308306 |
14/09/2016 | 7.40p | 7.40p | 7.30p | 7.30p | 67567 |
13/09/2016 | 7.10p | 7.25p | 7.10p | 7.10p | 42255 |
12/09/2016 | 7.14p | 7.22p | 7.14p | 7.14p | 121513 |
09/09/2016 | 7.21p | 7.40p | 7.20p | 7.30p | 272655 |
08/09/2016 | 7.25p | 7.85p | 7.25p | 7.85p | 1500 |
07/09/2016 | 7.25p | 7.35p | 7.25p | 7.35p | 10000 |
06/09/2016 | 7.25p | 7.81p | 7.25p | 7.81p | 42798 |
05/09/2016 | 7.03p | 8.21p | 7.03p | 7.81p | 117810 |
02/09/2016 | 7.09p | 7.75p | 7.09p | 7.75p | 22987 |
01/09/2016 | 7.00p | 7.35p | 7.00p | 7.35p | 29335 |
31/08/2016 | 7.26p | 7.38p | 7.26p | 7.26p | 92068 |
30/08/2016 | 7.40p | 7.40p | 7.31p | 7.35p | 358339 |
26/08/2016 | 7.33p | 7.92p | 7.33p | 7.92p | 44140 |
25/08/2016 | 7.50p | 8.00p | 7.50p | 8.00p | 50000 |
24/08/2016 | 7.75p | 8.00p | 7.75p | 8.00p | 64692 |
23/08/2016 | 7.50p | 8.13p | 7.25p | 8.13p | 359221 |
22/08/2016 | 7.60p | 8.05p | 7.52p | 8.05p | 10049 |
19/08/2016 | 7.51p | 8.12p | 7.51p | 8.12p | 24000 |
18/08/2016 | 7.61p | 8.05p | 7.61p | 8.05p | 80564 |
17/08/2016 | 7.94p | 7.97p | 7.76p | 7.97p | 43724 |
16/08/2016 | 8.25p | 8.25p | 7.51p | 8.00p | 132031 |
15/08/2016 | 7.71p | 7.76p | 7.53p | 7.53p | 273922 |
12/08/2016 | 7.51p | 7.65p | 7.50p | 7.50p | 6000 |
11/08/2016 | 7.75p | 7.63p | 7.50p | 7.50p | 0 |
10/08/2016 | 7.75p | 7.97p | 7.50p | 7.63p | 434382 |
09/08/2016 | 8.00p | 8.00p | 7.75p | 7.75p | 29909 |
08/08/2016 | 7.45p | 7.82p | 7.16p | 7.63p | 129175 |
05/08/2016 | 7.40p | 7.50p | 7.40p | 7.40p | 126410 |
04/08/2016 | 7.16p | 7.90p | 7.16p | 7.63p | 67295 |
03/08/2016 | 7.25p | 7.90p | 7.25p | 7.50p | 18792 |
02/08/2016 | 7.16p | 7.90p | 7.16p | 7.16p | 50538 |
01/08/2016 | 7.30p | 7.38p | 6.89p | 7.38p | 57789 |
29/07/2016 | 7.30p | 7.95p | 7.30p | 7.63p | 25739 |
28/07/2016 | 7.99p | 7.99p | 7.26p | 7.50p | 120692 |
27/07/2016 | 7.68p | 7.99p | 7.01p | 7.50p | 28447 |
26/07/2016 | 7.74p | 7.25p | 7.13p | 7.13p | 0 |
25/07/2016 | 7.74p | 7.74p | 6.51p | 7.25p | 12064 |
22/07/2016 | 7.57p | 7.57p | 7.30p | 7.45p | 159777 |
21/07/2016 | 7.91p | 8.63p | 7.00p | 7.50p | 498277 |
20/07/2016 | 8.44p | 8.62p | 8.44p | 8.62p | 46000 |
19/07/2016 | 8.50p | 8.50p | 8.25p | 8.25p | 212 |
18/07/2016 | 8.44p | 8.63p | 8.15p | 8.25p | 89192 |
15/07/2016 | 8.50p | 8.50p | 7.86p | 8.25p | 68423 |
14/07/2016 | 8.76p | 8.95p | 8.10p | 8.50p | 244651 |
13/07/2016 | 9.25p | 9.25p | 8.60p | 9.00p | 47868 |
12/07/2016 | 8.80p | 8.80p | 8.34p | 8.50p | 167533 |
11/07/2016 | 8.60p | 8.75p | 8.35p | 8.70p | 101945 |
08/07/2016 | 8.50p | 9.00p | 8.26p | 8.50p | 143095 |
07/07/2016 | 8.75p | 8.75p | 8.31p | 8.38p | 21320 |
06/07/2016 | 8.70p | 9.15p | 8.31p | 8.38p | 329812 |
05/07/2016 | 8.94p | 8.94p | 8.73p | 8.93p | 41706 |
04/07/2016 | 8.00p | 9.19p | 8.00p | 8.93p | 793395 |
01/07/2016 | 7.75p | 8.21p | 7.75p | 7.75p | 373261 |
30/06/2016 | 7.50p | 7.94p | 7.32p | 7.94p | 431138 |
29/06/2016 | 8.07p | 8.07p | 7.30p | 7.75p | 121423 |
28/06/2016 | 7.59p | 8.50p | 7.01p | 7.88p | 494980 |
27/06/2016 | 6.75p | 7.60p | 6.62p | 7.15p | 748078 |
24/06/2016 | 6.25p | 6.50p | 6.22p | 6.50p | 893577 |
23/06/2016 | 6.01p | 6.25p | 6.01p | 6.25p | 344 |
*Close Price adjusted for both dividends and splits