Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2018 | 12.25p | 12.25p | 11.15p | 11.50p | 75952 |
29/10/2018 | 12.50p | 12.50p | 11.70p | 12.25p | 25000 |
26/10/2018 | 12.50p | 13.00p | 12.00p | 12.50p | 32336 |
25/10/2018 | 12.50p | 12.50p | 12.00p | 12.50p | 1940 |
24/10/2018 | 13.25p | 13.85p | 12.05p | 12.50p | 229869 |
23/10/2018 | 14.00p | 14.50p | 13.00p | 13.25p | 114639 |
22/10/2018 | 14.00p | 14.50p | 13.50p | 14.00p | 34685 |
19/10/2018 | 13.50p | 13.50p | 13.00p | 13.50p | 25000 |
18/10/2018 | 13.50p | 13.50p | 13.00p | 13.50p | 12270 |
17/10/2018 | 13.50p | 14.00p | 13.00p | 13.50p | 23485 |
16/10/2018 | 13.50p | 13.75p | 13.00p | 13.50p | 21352 |
15/10/2018 | 14.00p | 14.00p | 13.50p | 13.75p | 41500 |
12/10/2018 | 12.75p | 14.50p | 12.15p | 14.00p | 102717 |
11/10/2018 | 12.75p | 13.25p | 12.00p | 12.75p | 63158 |
10/10/2018 | 13.25p | 13.25p | 12.10p | 12.75p | 31876 |
09/10/2018 | 13.25p | 13.25p | 12.20p | 13.25p | 15100 |
08/10/2018 | 14.00p | 14.00p | 12.50p | 13.25p | 33767 |
05/10/2018 | 14.00p | 14.15p | 13.50p | 14.00p | 6085 |
04/10/2018 | 12.50p | 14.70p | 12.50p | 14.00p | 370252 |
03/10/2018 | 13.60p | 14.00p | 12.18p | 12.50p | 282610 |
02/10/2018 | 11.25p | 13.60p | 11.25p | 13.60p | 168915 |
01/10/2018 | 11.50p | 11.50p | 10.80p | 11.25p | 74304 |
28/09/2018 | 11.50p | 11.50p | 11.00p | 11.50p | 100 |
27/09/2018 | 11.50p | 11.50p | 11.00p | 11.50p | 17480 |
26/09/2018 | 11.50p | 11.80p | 11.50p | 11.50p | 10156 |
25/09/2018 | 12.00p | 12.00p | 11.10p | 11.50p | 30106 |
24/09/2018 | 12.00p | 12.38p | 11.50p | 12.00p | 52283 |
21/09/2018 | 11.95p | 12.30p | 11.50p | 12.00p | 33584 |
20/09/2018 | 12.35p | 12.40p | 11.60p | 11.95p | 62335 |
19/09/2018 | 12.00p | 12.50p | 12.00p | 12.35p | 35167 |
18/09/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
17/09/2018 | 12.00p | 12.50p | 11.55p | 12.00p | 144055 |
14/09/2018 | 12.00p | 12.20p | 12.00p | 12.00p | 50959 |
13/09/2018 | 12.00p | 12.00p | 11.50p | 12.00p | 41093 |
12/09/2018 | 12.50p | 12.50p | 11.60p | 12.00p | 43223 |
11/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 2297 |
10/09/2018 | 12.50p | 12.60p | 12.00p | 12.50p | 15552 |
07/09/2018 | 13.00p | 13.00p | 12.00p | 12.50p | 53136 |
06/09/2018 | 10.25p | 13.50p | 10.25p | 13.00p | 435920 |
05/09/2018 | 11.00p | 11.00p | 10.15p | 10.25p | 222680 |
04/09/2018 | 11.50p | 11.75p | 11.00p | 11.00p | 59822 |
03/09/2018 | 11.50p | 11.90p | 10.75p | 11.50p | 122908 |
31/08/2018 | 11.50p | 11.75p | 11.25p | 11.50p | 1984 |
30/08/2018 | 11.50p | 11.50p | 11.25p | 11.50p | 1393 |
29/08/2018 | 12.50p | 13.00p | 11.20p | 11.50p | 162534 |
28/08/2018 | 12.75p | 13.39p | 12.00p | 12.50p | 454806 |
24/08/2018 | 11.50p | 11.50p | 11.00p | 11.50p | 5011 |
23/08/2018 | 11.50p | 11.50p | 11.00p | 11.50p | 43912 |
22/08/2018 | 11.50p | 11.69p | 11.50p | 11.50p | 20148 |
21/08/2018 | 11.50p | 11.50p | 11.00p | 11.50p | 644 |
20/08/2018 | 11.50p | 11.65p | 11.13p | 11.50p | 52516 |
17/08/2018 | 12.00p | 12.00p | 11.10p | 11.50p | 73971 |
16/08/2018 | 12.25p | 12.59p | 12.00p | 12.00p | 108097 |
15/08/2018 | 13.50p | 13.50p | 11.55p | 12.25p | 164006 |
14/08/2018 | 13.50p | 13.75p | 13.00p | 13.50p | 31757 |
13/08/2018 | 13.50p | 13.75p | 13.00p | 13.50p | 19650 |
10/08/2018 | 13.50p | 13.50p | 12.10p | 13.50p | 30000 |
09/08/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
08/08/2018 | 13.30p | 13.75p | 13.01p | 13.50p | 187713 |
07/08/2018 | 13.30p | 13.30p | 13.15p | 13.30p | 75000 |
06/08/2018 | 13.30p | 13.30p | 13.15p | 13.30p | 27543 |
03/08/2018 | 13.30p | 13.45p | 13.00p | 13.30p | 97876 |
02/08/2018 | 14.00p | 14.40p | 13.10p | 13.30p | 393889 |
01/08/2018 | 13.65p | 13.65p | 13.65p | 13.65p | 0 |
31/07/2018 | 14.40p | 14.40p | 13.50p | 13.65p | 16031 |
30/07/2018 | 14.40p | 14.40p | 14.07p | 14.40p | 10504 |
27/07/2018 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
26/07/2018 | 14.55p | 14.55p | 14.30p | 14.40p | 45000 |
25/07/2018 | 14.65p | 14.65p | 14.30p | 14.55p | 59002 |
24/07/2018 | 13.50p | 14.50p | 13.50p | 14.40p | 115535 |
23/07/2018 | 13.25p | 13.50p | 13.16p | 13.50p | 27700 |
20/07/2018 | 13.25p | 13.50p | 13.00p | 13.25p | 145968 |
19/07/2018 | 13.25p | 13.25p | 13.00p | 13.25p | 58339 |
18/07/2018 | 13.25p | 13.25p | 13.00p | 13.25p | 29119 |
17/07/2018 | 13.00p | 13.38p | 12.25p | 13.25p | 100001 |
16/07/2018 | 13.25p | 13.40p | 12.75p | 13.00p | 36713 |
13/07/2018 | 13.25p | 13.30p | 13.01p | 13.25p | 7641 |
12/07/2018 | 13.25p | 13.25p | 13.05p | 13.25p | 14318 |
11/07/2018 | 15.50p | 15.90p | 13.02p | 13.25p | 187433 |
10/07/2018 | 14.25p | 14.33p | 14.25p | 14.25p | 7034 |
09/07/2018 | 14.25p | 14.40p | 14.00p | 14.25p | 108962 |
06/07/2018 | 14.50p | 14.60p | 14.25p | 14.25p | 1200 |
05/07/2018 | 14.50p | 14.68p | 14.00p | 14.50p | 44398 |
04/07/2018 | 15.00p | 15.70p | 13.50p | 14.50p | 203476 |
03/07/2018 | 15.75p | 15.88p | 14.00p | 15.00p | 43729 |
02/07/2018 | 16.25p | 16.25p | 15.00p | 15.75p | 31640 |
29/06/2018 | 16.25p | 16.25p | 16.00p | 16.25p | 25412 |
28/06/2018 | 16.50p | 16.50p | 16.00p | 16.25p | 4803 |
27/06/2018 | 16.50p | 16.50p | 16.00p | 16.50p | 3125 |
26/06/2018 | 16.50p | 16.80p | 16.00p | 16.50p | 21900 |
25/06/2018 | 17.00p | 17.00p | 16.00p | 16.50p | 30635 |
22/06/2018 | 17.00p | 17.20p | 16.00p | 17.00p | 12339 |
21/06/2018 | 17.00p | 17.20p | 16.00p | 17.00p | 4500 |
20/06/2018 | 17.00p | 17.20p | 16.00p | 17.00p | 40818 |
19/06/2018 | 17.00p | 17.00p | 16.00p | 17.00p | 16828 |
18/06/2018 | 17.00p | 17.45p | 16.00p | 17.00p | 19661 |
15/06/2018 | 16.50p | 16.75p | 16.50p | 16.50p | 17884 |
14/06/2018 | 16.50p | 16.80p | 16.00p | 16.50p | 17989 |
13/06/2018 | 17.00p | 17.00p | 15.20p | 16.50p | 70644 |
12/06/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 20000 |
11/06/2018 | 17.50p | 17.50p | 16.00p | 17.00p | 15701 |
08/06/2018 | 17.50p | 17.50p | 16.00p | 17.50p | 6253 |
07/06/2018 | 17.50p | 17.75p | 16.00p | 17.50p | 15535 |
06/06/2018 | 17.50p | 17.79p | 16.15p | 17.50p | 11535 |
05/06/2018 | 17.50p | 17.90p | 17.50p | 17.50p | 10000 |
04/06/2018 | 17.50p | 17.50p | 16.00p | 17.50p | 126 |
01/06/2018 | 17.50p | 18.00p | 16.00p | 17.50p | 12834 |
31/05/2018 | 17.50p | 19.00p | 16.00p | 17.50p | 9188 |
30/05/2018 | 17.50p | 18.00p | 16.00p | 17.50p | 48280 |
29/05/2018 | 16.50p | 18.00p | 16.00p | 17.50p | 122075 |
25/05/2018 | 16.75p | 17.00p | 16.50p | 16.50p | 46230 |
24/05/2018 | 18.30p | 18.30p | 16.50p | 16.75p | 79736 |
23/05/2018 | 18.30p | 18.30p | 17.60p | 18.30p | 24779 |
22/05/2018 | 18.80p | 18.80p | 17.20p | 18.30p | 67558 |
21/05/2018 | 18.80p | 18.80p | 17.60p | 18.80p | 16229 |
18/05/2018 | 18.80p | 18.80p | 17.60p | 18.80p | 37581 |
17/05/2018 | 19.00p | 19.00p | 17.60p | 18.80p | 29864 |
16/05/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
15/05/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 11680 |
14/05/2018 | 19.00p | 19.20p | 18.00p | 19.00p | 8406 |
11/05/2018 | 19.50p | 19.50p | 18.00p | 19.00p | 109582 |
10/05/2018 | 19.50p | 19.70p | 19.00p | 19.50p | 50901 |
09/05/2018 | 19.50p | 19.80p | 19.00p | 19.50p | 22796 |
08/05/2018 | 19.50p | 19.89p | 19.00p | 19.50p | 4830 |
04/05/2018 | 19.50p | 19.90p | 19.00p | 19.50p | 3336 |
03/05/2018 | 19.50p | 20.00p | 19.00p | 19.50p | 47741 |
02/05/2018 | 20.50p | 20.80p | 18.26p | 19.50p | 131696 |
01/05/2018 | 20.00p | 20.75p | 20.00p | 20.50p | 15719 |
30/04/2018 | 23.00p | 24.00p | 19.00p | 20.00p | 330498 |
27/04/2018 | 22.50p | 24.30p | 20.00p | 21.50p | 175454 |
26/04/2018 | 20.50p | 23.00p | 20.10p | 22.50p | 352840 |
25/04/2018 | 19.50p | 20.90p | 19.50p | 20.50p | 43700 |
24/04/2018 | 20.50p | 20.50p | 19.00p | 19.50p | 40902 |
23/04/2018 | 20.50p | 21.30p | 19.40p | 20.50p | 21690 |
20/04/2018 | 18.75p | 21.40p | 18.00p | 20.50p | 77152 |
19/04/2018 | 21.00p | 22.80p | 18.00p | 18.75p | 250230 |
18/04/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
17/04/2018 | 21.50p | 22.00p | 20.00p | 21.00p | 90725 |
16/04/2018 | 20.50p | 22.20p | 19.15p | 21.50p | 105175 |
13/04/2018 | 22.00p | 22.00p | 19.20p | 20.50p | 37500 |
12/04/2018 | 21.00p | 22.40p | 21.00p | 22.00p | 70519 |
11/04/2018 | 21.00p | 21.70p | 19.50p | 21.00p | 104493 |
10/04/2018 | 20.00p | 21.40p | 19.15p | 21.00p | 221315 |
09/04/2018 | 21.50p | 25.00p | 19.11p | 20.00p | 312999 |
06/04/2018 | 19.00p | 22.00p | 18.10p | 21.50p | 86447 |
05/04/2018 | 19.00p | 20.00p | 18.20p | 19.00p | 52421 |
04/04/2018 | 20.50p | 21.25p | 18.00p | 19.00p | 167285 |
03/04/2018 | 18.30p | 20.50p | 18.20p | 20.50p | 164769 |
29/03/2018 | 18.50p | 18.50p | 18.00p | 18.50p | 12779 |
28/03/2018 | 18.50p | 19.00p | 18.00p | 18.50p | 52287 |
27/03/2018 | 18.50p | 18.50p | 18.00p | 18.50p | 1122 |
26/03/2018 | 18.50p | 18.50p | 18.00p | 18.50p | 521 |
23/03/2018 | 19.50p | 19.50p | 18.00p | 18.50p | 37030 |
22/03/2018 | 20.50p | 20.50p | 19.10p | 19.50p | 52037 |
21/03/2018 | 20.50p | 20.50p | 19.40p | 20.50p | 500 |
20/03/2018 | 20.50p | 20.65p | 19.40p | 20.50p | 10220 |
19/03/2018 | 20.50p | 20.50p | 19.00p | 20.50p | 85978 |
16/03/2018 | 21.00p | 21.00p | 20.00p | 20.50p | 11077 |
15/03/2018 | 21.00p | 21.00p | 20.00p | 21.00p | 36466 |
14/03/2018 | 21.00p | 21.00p | 20.30p | 21.00p | 2553 |
13/03/2018 | 21.50p | 21.50p | 20.30p | 21.00p | 15406 |
12/03/2018 | 21.00p | 23.00p | 20.75p | 21.50p | 52691 |
09/03/2018 | 23.00p | 23.00p | 20.50p | 21.00p | 71376 |
08/03/2018 | 23.00p | 23.75p | 23.00p | 23.00p | 1400 |
07/03/2018 | 23.00p | 23.80p | 22.62p | 23.00p | 25086 |
06/03/2018 | 23.00p | 23.00p | 20.37p | 23.00p | 136500 |
05/03/2018 | 23.00p | 24.00p | 21.40p | 23.00p | 10369 |
02/03/2018 | 24.20p | 25.40p | 21.25p | 23.00p | 14299 |
01/03/2018 | 24.70p | 24.99p | 24.20p | 24.20p | 568 |
28/02/2018 | 24.70p | 25.40p | 24.00p | 24.70p | 44308 |
27/02/2018 | 26.00p | 27.00p | 24.00p | 24.70p | 158486 |
26/02/2018 | 23.50p | 28.40p | 22.40p | 26.00p | 240836 |
23/02/2018 | 23.50p | 23.50p | 22.50p | 23.50p | 6049 |
22/02/2018 | 23.50p | 24.75p | 23.50p | 23.50p | 11000 |
21/02/2018 | 22.00p | 24.00p | 22.00p | 23.50p | 44286 |
20/02/2018 | 23.50p | 23.80p | 22.00p | 22.00p | 21285 |
19/02/2018 | 26.00p | 26.00p | 23.20p | 23.50p | 66052 |
16/02/2018 | 25.30p | 26.70p | 25.30p | 26.00p | 34110 |
15/02/2018 | 26.00p | 26.00p | 25.00p | 25.30p | 68379 |
14/02/2018 | 27.00p | 27.00p | 25.15p | 26.00p | 43531 |
13/02/2018 | 27.50p | 27.50p | 26.00p | 27.00p | 22343 |
12/02/2018 | 28.00p | 29.50p | 26.00p | 27.50p | 43003 |
09/02/2018 | 29.00p | 29.00p | 26.10p | 27.50p | 85199 |
08/02/2018 | 27.00p | 30.00p | 24.30p | 29.00p | 178644 |
07/02/2018 | 28.00p | 28.00p | 26.15p | 27.00p | 12777 |
06/02/2018 | 28.50p | 29.50p | 25.00p | 28.00p | 237600 |
05/02/2018 | 24.00p | 30.00p | 23.00p | 28.50p | 205234 |
02/02/2018 | 26.00p | 26.00p | 24.00p | 24.00p | 68900 |
01/02/2018 | 26.50p | 27.00p | 25.00p | 26.00p | 48418 |
31/01/2018 | 26.50p | 26.50p | 25.06p | 26.50p | 500 |
30/01/2018 | 26.50p | 28.00p | 25.06p | 26.50p | 44644 |
29/01/2018 | 29.50p | 30.94p | 25.02p | 26.50p | 125950 |
26/01/2018 | 25.50p | 30.00p | 25.00p | 29.50p | 255593 |
25/01/2018 | 25.50p | 29.90p | 25.20p | 25.50p | 95664 |
24/01/2018 | 28.00p | 28.25p | 25.00p | 25.50p | 30057 |
23/01/2018 | 25.00p | 30.00p | 24.00p | 28.00p | 266029 |
22/01/2018 | 28.00p | 28.40p | 23.20p | 25.00p | 194488 |
19/01/2018 | 24.50p | 28.40p | 24.50p | 28.00p | 97755 |
18/01/2018 | 26.00p | 26.00p | 24.41p | 24.50p | 44092 |
17/01/2018 | 27.30p | 28.20p | 25.10p | 26.00p | 68222 |
*Close Price adjusted for both dividends and splits