Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2018 | 6.60p | 6.65p | 6.00p | 6.55p | 249858 |
29/11/2018 | 7.25p | 7.25p | 5.85p | 6.60p | 488281 |
28/11/2018 | 8.25p | 8.25p | 7.00p | 7.25p | 202232 |
27/11/2018 | 8.50p | 8.50p | 8.15p | 8.25p | 9922 |
26/11/2018 | 8.50p | 8.50p | 8.10p | 8.50p | 30000 |
23/11/2018 | 8.75p | 8.75p | 8.50p | 8.50p | 51000 |
22/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
21/11/2018 | 8.75p | 8.75p | 8.60p | 8.75p | 18419 |
20/11/2018 | 9.00p | 9.00p | 8.25p | 8.75p | 46538 |
19/11/2018 | 9.00p | 9.00p | 8.50p | 9.00p | 4211 |
16/11/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
15/11/2018 | 9.00p | 9.00p | 8.50p | 9.00p | 15335 |
14/11/2018 | 9.00p | 9.00p | 8.50p | 9.00p | 23605 |
13/11/2018 | 9.00p | 9.00p | 8.58p | 9.00p | 2295 |
12/11/2018 | 9.00p | 9.50p | 8.58p | 9.00p | 10034 |
09/11/2018 | 9.00p | 9.15p | 9.00p | 9.00p | 35817 |
08/11/2018 | 9.00p | 9.00p | 8.58p | 9.00p | 6626 |
07/11/2018 | 9.00p | 9.18p | 9.00p | 9.00p | 10000 |
06/11/2018 | 9.00p | 9.25p | 8.55p | 9.00p | 65405 |
05/11/2018 | 9.60p | 9.60p | 9.00p | 9.00p | 66416 |
02/11/2018 | 9.60p | 9.60p | 9.20p | 9.60p | 28785 |
01/11/2018 | 9.60p | 9.60p | 9.55p | 9.60p | 52356 |
31/10/2018 | 9.60p | 9.60p | 9.20p | 9.60p | 26557 |
30/10/2018 | 9.60p | 9.63p | 9.20p | 9.60p | 22400 |
29/10/2018 | 8.75p | 9.90p | 8.63p | 9.60p | 372408 |
26/10/2018 | 8.60p | 8.78p | 8.20p | 8.60p | 38127 |
25/10/2018 | 8.60p | 8.80p | 8.60p | 8.60p | 16227 |
24/10/2018 | 9.05p | 9.05p | 8.20p | 8.60p | 75234 |
23/10/2018 | 9.25p | 9.25p | 8.50p | 9.05p | 61382 |
22/10/2018 | 9.25p | 9.40p | 9.00p | 9.25p | 36291 |
19/10/2018 | 9.65p | 9.70p | 9.00p | 9.25p | 82747 |
18/10/2018 | 10.00p | 10.00p | 9.50p | 9.65p | 63735 |
17/10/2018 | 9.65p | 10.50p | 9.50p | 10.00p | 128927 |
16/10/2018 | 9.25p | 9.79p | 9.18p | 9.65p | 318017 |
15/10/2018 | 9.25p | 10.00p | 9.15p | 9.35p | 518562 |
12/10/2018 | 9.25p | 9.50p | 9.13p | 9.25p | 100435 |
11/10/2018 | 9.40p | 9.50p | 9.03p | 9.25p | 178899 |
10/10/2018 | 9.90p | 9.90p | 9.25p | 9.40p | 239986 |
09/10/2018 | 10.03p | 10.03p | 9.88p | 9.90p | 66046 |
08/10/2018 | 9.75p | 10.03p | 9.51p | 10.03p | 100359 |
05/10/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 96516 |
04/10/2018 | 9.75p | 10.00p | 9.50p | 9.75p | 13390 |
03/10/2018 | 9.75p | 10.00p | 9.50p | 9.75p | 72953 |
02/10/2018 | 10.25p | 10.45p | 9.70p | 9.75p | 113242 |
01/10/2018 | 10.25p | 10.45p | 10.25p | 10.25p | 105984 |
28/09/2018 | 10.28p | 10.45p | 10.25p | 10.25p | 259428 |
27/09/2018 | 10.38p | 10.38p | 10.23p | 10.28p | 169602 |
26/09/2018 | 10.38p | 10.50p | 10.38p | 10.38p | 125226 |
25/09/2018 | 10.38p | 10.70p | 10.25p | 10.38p | 270372 |
24/09/2018 | 11.25p | 11.56p | 10.31p | 10.38p | 550189 |
21/09/2018 | 11.63p | 11.63p | 10.60p | 11.25p | 154025 |
20/09/2018 | 12.00p | 12.00p | 11.50p | 11.63p | 75729 |
19/09/2018 | 12.38p | 12.50p | 11.75p | 12.00p | 517174 |
18/09/2018 | 12.38p | 12.50p | 12.35p | 12.38p | 313833 |
17/09/2018 | 14.75p | 14.88p | 12.00p | 12.38p | 685139 |
14/09/2018 | 14.75p | 14.90p | 14.00p | 14.75p | 19949 |
13/09/2018 | 14.75p | 14.75p | 14.00p | 14.75p | 20715 |
12/09/2018 | 14.75p | 14.75p | 14.25p | 14.75p | 27236 |
11/09/2018 | 14.00p | 14.90p | 14.00p | 14.75p | 77120 |
10/09/2018 | 14.00p | 14.45p | 13.77p | 14.00p | 6953 |
07/09/2018 | 14.50p | 14.50p | 13.75p | 14.00p | 57367 |
06/09/2018 | 15.25p | 15.25p | 14.25p | 14.50p | 42402 |
05/09/2018 | 15.25p | 15.25p | 15.00p | 15.25p | 5609 |
04/09/2018 | 16.00p | 16.08p | 15.00p | 15.25p | 33173 |
03/09/2018 | 16.25p | 16.25p | 15.50p | 16.00p | 35583 |
31/08/2018 | 16.25p | 16.25p | 16.00p | 16.25p | 50002 |
30/08/2018 | 16.25p | 16.25p | 16.05p | 16.25p | 34559 |
29/08/2018 | 16.25p | 16.50p | 16.25p | 16.25p | 13030 |
28/08/2018 | 15.75p | 16.50p | 15.75p | 16.25p | 45274 |
24/08/2018 | 15.50p | 16.00p | 15.05p | 16.00p | 229772 |
23/08/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
22/08/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 9348 |
21/08/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 3809 |
20/08/2018 | 15.50p | 15.50p | 15.45p | 15.50p | 5138 |
17/08/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 21891 |
16/08/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 11700 |
15/08/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 62304 |
14/08/2018 | 15.50p | 15.50p | 15.45p | 15.50p | 23319 |
13/08/2018 | 15.50p | 15.60p | 15.00p | 15.50p | 10274 |
10/08/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 9813 |
09/08/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 5970 |
08/08/2018 | 15.25p | 15.50p | 14.50p | 15.50p | 26617 |
07/08/2018 | 15.50p | 15.50p | 14.25p | 15.25p | 78873 |
06/08/2018 | 15.25p | 15.60p | 15.00p | 15.50p | 25888 |
03/08/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
02/08/2018 | 15.50p | 15.50p | 14.50p | 15.25p | 54213 |
01/08/2018 | 16.00p | 16.00p | 15.00p | 15.50p | 30672 |
31/07/2018 | 16.25p | 16.25p | 16.00p | 16.00p | 52697 |
30/07/2018 | 16.25p | 16.30p | 16.10p | 16.25p | 43778 |
27/07/2018 | 16.25p | 16.33p | 16.00p | 16.25p | 3983 |
26/07/2018 | 16.25p | 16.75p | 16.00p | 16.25p | 128271 |
25/07/2018 | 16.25p | 16.25p | 15.15p | 15.50p | 86137 |
24/07/2018 | 16.50p | 17.00p | 16.10p | 16.25p | 134042 |
23/07/2018 | 16.50p | 17.00p | 16.20p | 16.50p | 8815 |
20/07/2018 | 16.00p | 17.00p | 16.00p | 16.50p | 78855 |
19/07/2018 | 16.10p | 17.00p | 15.88p | 16.00p | 43797 |
18/07/2018 | 15.50p | 16.10p | 15.50p | 16.10p | 77213 |
17/07/2018 | 15.50p | 15.95p | 15.14p | 15.50p | 27633 |
16/07/2018 | 15.50p | 15.98p | 15.13p | 15.50p | 3244 |
13/07/2018 | 15.50p | 16.00p | 15.13p | 15.50p | 40083 |
12/07/2018 | 15.50p | 16.00p | 15.25p | 15.50p | 35294 |
11/07/2018 | 14.50p | 16.00p | 14.50p | 15.50p | 104846 |
10/07/2018 | 14.50p | 14.97p | 14.50p | 14.50p | 27181 |
09/07/2018 | 14.50p | 14.88p | 14.50p | 14.50p | 2000 |
06/07/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
05/07/2018 | 14.50p | 15.00p | 14.35p | 14.50p | 39415 |
04/07/2018 | 14.75p | 14.88p | 14.50p | 14.50p | 37827 |
03/07/2018 | 14.75p | 14.88p | 14.75p | 14.75p | 4908 |
02/07/2018 | 15.25p | 15.25p | 14.75p | 14.75p | 21723 |
29/06/2018 | 14.75p | 15.00p | 14.75p | 14.75p | 40210 |
28/06/2018 | 14.75p | 14.90p | 14.75p | 14.75p | 7767 |
27/06/2018 | 14.75p | 15.00p | 14.75p | 14.75p | 10000 |
26/06/2018 | 14.75p | 14.97p | 14.75p | 14.75p | 16180 |
25/06/2018 | 15.00p | 15.50p | 14.70p | 14.75p | 84866 |
22/06/2018 | 15.00p | 15.50p | 14.62p | 15.00p | 37952 |
21/06/2018 | 15.50p | 15.50p | 14.70p | 15.00p | 63837 |
20/06/2018 | 15.50p | 15.50p | 15.10p | 15.50p | 25654 |
19/06/2018 | 16.40p | 16.40p | 15.50p | 15.50p | 131665 |
18/06/2018 | 16.15p | 16.50p | 16.05p | 16.40p | 97377 |
15/06/2018 | 15.00p | 16.50p | 15.00p | 16.15p | 118562 |
14/06/2018 | 15.00p | 15.00p | 14.75p | 15.00p | 1342 |
13/06/2018 | 15.00p | 15.50p | 14.70p | 15.00p | 31723 |
12/06/2018 | 15.25p | 15.50p | 15.00p | 15.00p | 27292 |
11/06/2018 | 15.25p | 15.50p | 15.03p | 15.25p | 47150 |
08/06/2018 | 14.50p | 15.43p | 14.50p | 15.25p | 55157 |
07/06/2018 | 14.50p | 14.80p | 14.50p | 14.50p | 66589 |
06/06/2018 | 14.75p | 15.25p | 14.50p | 14.50p | 17991 |
05/06/2018 | 14.75p | 15.00p | 14.50p | 14.75p | 113687 |
04/06/2018 | 14.50p | 16.00p | 14.50p | 14.75p | 381416 |
01/06/2018 | 14.25p | 14.25p | 14.04p | 14.25p | 139 |
31/05/2018 | 14.50p | 14.50p | 14.03p | 14.25p | 88591 |
30/05/2018 | 14.50p | 14.50p | 14.20p | 14.50p | 7500 |
29/05/2018 | 14.50p | 14.50p | 14.10p | 14.50p | 109857 |
25/05/2018 | 14.50p | 14.68p | 14.10p | 14.50p | 45065 |
24/05/2018 | 14.75p | 15.00p | 14.50p | 14.50p | 1002 |
23/05/2018 | 15.00p | 15.00p | 14.50p | 14.75p | 62502 |
22/05/2018 | 15.00p | 15.00p | 14.50p | 15.00p | 8228 |
21/05/2018 | 15.00p | 15.00p | 14.50p | 15.00p | 160481 |
18/05/2018 | 14.45p | 15.40p | 14.45p | 14.75p | 193321 |
17/05/2018 | 14.30p | 14.40p | 14.00p | 14.30p | 3306 |
16/05/2018 | 14.75p | 15.00p | 14.00p | 14.30p | 71947 |
15/05/2018 | 15.25p | 15.25p | 14.50p | 14.75p | 117134 |
14/05/2018 | 15.25p | 15.75p | 15.00p | 15.50p | 133934 |
11/05/2018 | 14.90p | 15.38p | 14.90p | 15.20p | 13469 |
10/05/2018 | 14.90p | 15.03p | 14.90p | 14.90p | 4469 |
09/05/2018 | 14.90p | 15.08p | 14.90p | 14.90p | 61908 |
08/05/2018 | 14.75p | 15.30p | 14.60p | 14.90p | 418293 |
04/05/2018 | 14.50p | 15.00p | 14.50p | 14.75p | 227111 |
03/05/2018 | 14.00p | 14.90p | 13.75p | 14.50p | 79581 |
02/05/2018 | 14.75p | 14.90p | 13.75p | 14.00p | 126631 |
01/05/2018 | 12.30p | 16.00p | 12.30p | 14.75p | 1071409 |
30/04/2018 | 11.75p | 12.00p | 11.70p | 11.75p | 59517 |
27/04/2018 | 11.75p | 11.98p | 11.70p | 11.75p | 16990 |
26/04/2018 | 11.75p | 12.00p | 11.75p | 11.75p | 5000 |
25/04/2018 | 12.75p | 12.75p | 11.35p | 11.75p | 194210 |
24/04/2018 | 14.00p | 14.70p | 12.35p | 12.75p | 217811 |
23/04/2018 | 13.50p | 13.50p | 13.00p | 13.50p | 629 |
20/04/2018 | 13.50p | 13.50p | 13.00p | 13.50p | 4760 |
19/04/2018 | 13.50p | 13.50p | 13.00p | 13.50p | 7693 |
18/04/2018 | 13.50p | 13.70p | 13.00p | 13.50p | 8974 |
17/04/2018 | 13.50p | 13.80p | 13.15p | 13.50p | 1851 |
16/04/2018 | 13.50p | 13.50p | 13.15p | 13.50p | 3688 |
13/04/2018 | 13.25p | 13.50p | 13.00p | 13.50p | 33548 |
12/04/2018 | 13.75p | 13.75p | 13.00p | 13.25p | 66739 |
11/04/2018 | 13.75p | 13.90p | 13.50p | 13.75p | 117536 |
10/04/2018 | 13.75p | 13.75p | 13.65p | 13.75p | 20000 |
09/04/2018 | 13.75p | 14.00p | 13.64p | 13.75p | 60773 |
06/04/2018 | 13.75p | 14.00p | 13.60p | 13.75p | 87634 |
05/04/2018 | 14.00p | 14.00p | 13.50p | 13.75p | 61650 |
04/04/2018 | 14.75p | 14.75p | 13.55p | 14.00p | 153507 |
03/04/2018 | 15.00p | 15.50p | 14.50p | 14.75p | 211699 |
29/03/2018 | 15.00p | 15.50p | 14.80p | 15.00p | 51960 |
28/03/2018 | 15.00p | 15.00p | 14.00p | 14.75p | 137495 |
27/03/2018 | 14.40p | 15.90p | 14.40p | 15.00p | 368502 |
26/03/2018 | 12.65p | 14.50p | 12.65p | 14.40p | 345046 |
23/03/2018 | 12.00p | 12.65p | 11.78p | 12.65p | 185437 |
22/03/2018 | 12.35p | 12.35p | 11.50p | 12.00p | 78250 |
21/03/2018 | 12.00p | 12.50p | 12.00p | 12.20p | 34588 |
20/03/2018 | 11.80p | 11.93p | 11.80p | 11.90p | 53924 |
19/03/2018 | 11.80p | 11.80p | 11.70p | 11.80p | 48661 |
16/03/2018 | 12.35p | 12.35p | 11.50p | 11.80p | 389424 |
15/03/2018 | 12.35p | 12.36p | 12.00p | 12.35p | 42124 |
14/03/2018 | 12.35p | 12.40p | 12.00p | 12.35p | 45226 |
13/03/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 3731 |
12/03/2018 | 12.75p | 12.75p | 12.00p | 12.25p | 110364 |
09/03/2018 | 12.75p | 12.75p | 12.50p | 12.75p | 1220 |
08/03/2018 | 12.75p | 12.75p | 12.50p | 12.75p | 14017 |
07/03/2018 | 13.25p | 13.25p | 12.00p | 12.75p | 50000 |
06/03/2018 | 13.25p | 13.45p | 13.00p | 13.25p | 38294 |
05/03/2018 | 13.50p | 13.50p | 13.00p | 13.25p | 43084 |
02/03/2018 | 13.50p | 13.50p | 13.28p | 13.50p | 43481 |
01/03/2018 | 13.50p | 13.66p | 13.28p | 13.50p | 28089 |
28/02/2018 | 13.50p | 13.67p | 13.05p | 13.50p | 11080 |
27/02/2018 | 13.50p | 13.67p | 13.28p | 13.50p | 8215 |
26/02/2018 | 13.50p | 13.50p | 13.28p | 13.50p | 10697 |
23/02/2018 | 13.50p | 13.67p | 13.50p | 13.50p | 48373 |
22/02/2018 | 14.25p | 14.25p | 13.00p | 13.50p | 37708 |
21/02/2018 | 14.25p | 14.25p | 14.00p | 14.25p | 11426 |
20/02/2018 | 14.25p | 14.40p | 14.03p | 14.25p | 12048 |
19/02/2018 | 14.25p | 14.40p | 14.03p | 14.25p | 13500 |
*Close Price adjusted for both dividends and splits