Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
28/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
27/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
23/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
22/08/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 16772 |
21/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
20/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 5000 |
19/08/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 657 |
16/08/2019 | 11.75p | 11.75p | 11.50p | 11.50p | 0 |
15/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
14/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
13/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
12/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
09/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
08/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
07/08/2019 | 11.90p | 11.90p | 11.50p | 11.75p | 6000 |
06/08/2019 | 12.15p | 12.15p | 11.90p | 11.90p | 7891 |
05/08/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
02/08/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
01/08/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
31/07/2019 | 12.50p | 12.50p | 12.00p | 12.15p | 8281 |
30/07/2019 | 12.75p | 13.00p | 12.00p | 12.00p | 91780 |
29/07/2019 | 12.75p | 13.00p | 12.50p | 13.00p | 129483 |
26/07/2019 | 12.75p | 13.00p | 12.50p | 12.75p | 76000 |
25/07/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
24/07/2019 | 12.50p | 12.82p | 12.50p | 12.75p | 20000 |
23/07/2019 | 12.00p | 12.80p | 12.00p | 12.50p | 101112 |
22/07/2019 | 12.00p | 12.50p | 12.00p | 12.00p | 7880 |
19/07/2019 | 11.75p | 12.50p | 11.75p | 12.00p | 16225 |
18/07/2019 | 11.75p | 12.00p | 11.67p | 11.75p | 25470 |
17/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
16/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
15/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
12/07/2019 | 11.60p | 12.00p | 11.60p | 11.75p | 45000 |
11/07/2019 | 11.50p | 11.60p | 11.50p | 11.60p | 24000 |
10/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
09/07/2019 | 12.50p | 12.50p | 11.50p | 11.75p | 80368 |
08/07/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
05/07/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
04/07/2019 | 12.00p | 12.50p | 12.00p | 12.50p | 86401 |
03/07/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
02/07/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
01/07/2019 | 11.90p | 12.00p | 11.90p | 12.00p | 0 |
28/06/2019 | 12.00p | 12.00p | 11.90p | 11.90p | 20000 |
27/06/2019 | 12.10p | 12.10p | 11.79p | 11.90p | 41204 |
26/06/2019 | 12.10p | 12.10p | 12.00p | 12.10p | 149967 |
25/06/2019 | 12.25p | 12.25p | 12.00p | 12.25p | 12200 |
24/06/2019 | 12.75p | 12.75p | 12.00p | 12.25p | 40094 |
21/06/2019 | 13.50p | 13.50p | 12.60p | 12.75p | 43122 |
20/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
19/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
18/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
17/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
14/06/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 20000 |
13/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
12/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 162881 |
11/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
10/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
07/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
06/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 18458 |
05/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
04/06/2019 | 13.50p | 13.55p | 13.00p | 13.50p | 33378 |
03/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
31/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
30/05/2019 | 13.50p | 13.60p | 13.50p | 13.50p | 21970 |
29/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
28/05/2019 | 14.10p | 14.10p | 12.99p | 13.50p | 153209 |
24/05/2019 | 14.25p | 14.25p | 14.00p | 14.00p | 20000 |
23/05/2019 | 14.50p | 14.50p | 14.00p | 14.25p | 10917 |
22/05/2019 | 14.50p | 14.50p | 14.13p | 14.50p | 8047 |
21/05/2019 | 14.50p | 14.50p | 14.13p | 14.50p | 2000 |
20/05/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
17/05/2019 | 14.50p | 14.50p | 14.00p | 14.50p | 10000 |
16/05/2019 | 14.50p | 14.50p | 14.25p | 14.50p | 4411 |
15/05/2019 | 14.50p | 14.50p | 14.00p | 14.50p | 25000 |
14/05/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
13/05/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
10/05/2019 | 15.75p | 15.88p | 14.00p | 14.50p | 215138 |
09/05/2019 | 15.50p | 15.83p | 15.50p | 15.75p | 20844 |
08/05/2019 | 13.85p | 16.00p | 13.85p | 15.50p | 249578 |
07/05/2019 | 12.50p | 14.00p | 12.50p | 13.85p | 300471 |
03/05/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
02/05/2019 | 12.50p | 12.50p | 12.05p | 12.50p | 2000 |
01/05/2019 | 12.50p | 12.50p | 12.15p | 12.50p | 8000 |
30/04/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
29/04/2019 | 12.50p | 13.00p | 12.00p | 12.00p | 70338 |
26/04/2019 | 12.50p | 13.00p | 12.16p | 12.50p | 43512 |
25/04/2019 | 12.50p | 12.50p | 12.10p | 12.50p | 33057 |
24/04/2019 | 10.50p | 13.00p | 10.50p | 12.50p | 124845 |
23/04/2019 | 10.50p | 10.50p | 10.00p | 10.50p | 10500000 |
18/04/2019 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
17/04/2019 | 9.85p | 10.50p | 9.85p | 10.25p | 15000 |
16/04/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
15/04/2019 | 9.85p | 10.20p | 9.85p | 9.85p | 423 |
12/04/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
11/04/2019 | 9.50p | 10.20p | 9.50p | 9.85p | 24509 |
10/04/2019 | 8.88p | 9.50p | 8.88p | 9.50p | 0 |
09/04/2019 | 8.88p | 9.18p | 8.88p | 8.88p | 43183 |
08/04/2019 | 8.88p | 8.88p | 8.74p | 8.88p | 5584 |
05/04/2019 | 8.65p | 8.75p | 8.65p | 8.65p | 114047 |
04/04/2019 | 8.65p | 8.75p | 8.50p | 8.65p | 185354 |
03/04/2019 | 9.13p | 9.13p | 8.65p | 8.65p | 150000 |
02/04/2019 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
01/04/2019 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
29/03/2019 | 9.13p | 9.20p | 9.00p | 9.13p | 110100 |
28/03/2019 | 9.13p | 9.22p | 9.13p | 9.13p | 7500 |
27/03/2019 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
26/03/2019 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
25/03/2019 | 9.25p | 9.25p | 9.00p | 9.13p | 150289 |
22/03/2019 | 9.25p | 9.40p | 9.25p | 9.25p | 23977 |
21/03/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 70000 |
20/03/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 100000 |
19/03/2019 | 9.25p | 9.50p | 9.25p | 9.25p | 116527 |
18/03/2019 | 9.75p | 9.75p | 9.00p | 9.25p | 75000 |
15/03/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
14/03/2019 | 9.75p | 10.00p | 9.75p | 9.75p | 20000 |
13/03/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
12/03/2019 | 10.25p | 10.25p | 9.75p | 9.75p | 4000 |
11/03/2019 | 10.25p | 10.25p | 10.00p | 10.25p | 25000 |
08/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
07/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
06/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
05/03/2019 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
04/03/2019 | 10.50p | 10.50p | 10.16p | 10.50p | 2318 |
01/03/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
28/02/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 15000 |
27/02/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 600 |
26/02/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
25/02/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
22/02/2019 | 10.50p | 10.50p | 10.48p | 10.50p | 9427 |
21/02/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
20/02/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
19/02/2019 | 10.50p | 10.50p | 10.00p | 10.50p | 72380 |
18/02/2019 | 10.50p | 10.50p | 10.15p | 10.50p | 18064 |
15/02/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
14/02/2019 | 10.50p | 10.50p | 10.15p | 10.50p | 6250 |
13/02/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
12/02/2019 | 10.75p | 11.00p | 10.10p | 10.50p | 35000 |
11/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
08/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
07/02/2019 | 10.75p | 11.23p | 10.75p | 10.75p | 17581 |
06/02/2019 | 11.00p | 11.00p | 10.51p | 10.75p | 45000 |
05/02/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
04/02/2019 | 10.50p | 11.00p | 10.50p | 11.00p | 41382 |
01/02/2019 | 10.00p | 11.00p | 10.00p | 10.50p | 20000 |
31/01/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
30/01/2019 | 10.25p | 10.28p | 10.00p | 10.00p | 9727 |
29/01/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
28/01/2019 | 10.25p | 10.25p | 9.60p | 10.25p | 26981 |
25/01/2019 | 10.50p | 10.50p | 10.00p | 10.00p | 40454 |
24/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
23/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
22/01/2019 | 10.50p | 10.50p | 10.30p | 10.50p | 50000 |
21/01/2019 | 10.50p | 11.50p | 10.50p | 10.50p | 8630 |
18/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
17/01/2019 | 10.50p | 10.50p | 10.20p | 10.50p | 32696 |
16/01/2019 | 10.50p | 11.00p | 10.50p | 10.50p | 15454 |
15/01/2019 | 10.50p | 10.50p | 10.20p | 10.50p | 449 |
14/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
11/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
10/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
09/01/2019 | 10.50p | 10.50p | 10.20p | 10.50p | 4902 |
08/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
07/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
04/01/2019 | 10.50p | 10.50p | 10.20p | 10.50p | 21 |
03/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
02/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
31/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
28/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
27/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
24/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
21/12/2018 | 10.60p | 10.60p | 10.50p | 10.50p | 0 |
20/12/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
19/12/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
18/12/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
17/12/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
14/12/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
13/12/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
12/12/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
11/12/2018 | 10.50p | 10.60p | 10.50p | 10.60p | 0 |
10/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
07/12/2018 | 10.35p | 10.85p | 10.35p | 10.50p | 100000 |
06/12/2018 | 10.35p | 10.35p | 10.35p | 10.35p | 0 |
05/12/2018 | 10.35p | 10.35p | 10.35p | 10.35p | 0 |
04/12/2018 | 10.35p | 10.35p | 10.35p | 10.35p | 0 |
03/12/2018 | 10.35p | 10.35p | 10.35p | 10.35p | 0 |
30/11/2018 | 10.35p | 10.35p | 10.35p | 10.35p | 0 |
29/11/2018 | 10.35p | 10.35p | 10.15p | 10.35p | 25157 |
28/11/2018 | 10.35p | 10.35p | 10.35p | 10.35p | 0 |
27/11/2018 | 10.35p | 10.35p | 10.15p | 10.35p | 25308 |
26/11/2018 | 10.20p | 10.35p | 10.20p | 10.35p | 86852 |
23/11/2018 | 10.00p | 10.50p | 9.62p | 10.20p | 20000 |
22/11/2018 | 10.00p | 10.00p | 9.80p | 10.00p | 0 |
21/11/2018 | 9.60p | 10.00p | 9.60p | 9.80p | 112000 |
20/11/2018 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
19/11/2018 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
16/11/2018 | 9.50p | 9.60p | 9.25p | 9.60p | 0 |
15/11/2018 | 9.50p | 9.50p | 9.00p | 9.25p | 50000 |
14/11/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
13/11/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
*Close Price adjusted for both dividends and splits