Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2017 | 7.00p | 7.00p | 6.77p | 6.88p | 682962 |
28/04/2017 | 7.00p | 7.18p | 6.84p | 7.00p | 953581 |
27/04/2017 | 7.00p | 7.10p | 6.84p | 7.00p | 316374 |
26/04/2017 | 7.00p | 7.20p | 6.88p | 7.00p | 680454 |
25/04/2017 | 7.13p | 7.30p | 6.75p | 7.00p | 4093019 |
24/04/2017 | 7.25p | 7.37p | 6.75p | 7.13p | 4380103 |
21/04/2017 | 7.25p | 7.48p | 7.03p | 7.25p | 1362784 |
20/04/2017 | 7.63p | 7.67p | 7.10p | 7.25p | 1108472 |
19/04/2017 | 7.75p | 7.97p | 7.52p | 7.63p | 2468184 |
18/04/2017 | 8.75p | 8.88p | 7.51p | 7.75p | 3426767 |
13/04/2017 | 7.88p | 8.30p | 7.26p | 8.13p | 4281691 |
12/04/2017 | 8.75p | 9.70p | 7.76p | 7.88p | 6888514 |
11/04/2017 | 8.63p | 8.93p | 8.30p | 8.63p | 1195102 |
10/04/2017 | 8.00p | 9.70p | 8.00p | 8.63p | 5114736 |
07/04/2017 | 7.63p | 8.50p | 7.35p | 8.00p | 2088412 |
06/04/2017 | 8.00p | 8.10p | 7.50p | 7.63p | 717944 |
05/04/2017 | 7.50p | 7.75p | 7.35p | 7.63p | 292745 |
04/04/2017 | 7.75p | 7.93p | 7.04p | 7.50p | 1368064 |
03/04/2017 | 7.75p | 7.92p | 7.67p | 7.75p | 587147 |
31/03/2017 | 7.75p | 7.95p | 7.35p | 7.75p | 937121 |
30/03/2017 | 7.63p | 7.88p | 7.32p | 7.75p | 631198 |
29/03/2017 | 7.63p | 7.97p | 7.30p | 7.63p | 772164 |
28/03/2017 | 8.13p | 8.25p | 7.19p | 7.63p | 1659254 |
27/03/2017 | 8.13p | 8.40p | 7.75p | 8.13p | 653066 |
24/03/2017 | 8.38p | 8.65p | 7.88p | 8.13p | 1132302 |
23/03/2017 | 8.38p | 8.55p | 8.10p | 8.38p | 586985 |
22/03/2017 | 8.75p | 9.35p | 8.19p | 8.38p | 2109243 |
21/03/2017 | 7.88p | 8.85p | 7.88p | 8.63p | 2107069 |
20/03/2017 | 8.25p | 8.38p | 7.53p | 7.88p | 2046726 |
17/03/2017 | 8.25p | 8.49p | 8.18p | 8.25p | 830484 |
16/03/2017 | 8.38p | 8.50p | 8.00p | 8.25p | 4872655 |
15/03/2017 | 8.50p | 9.19p | 8.18p | 8.38p | 1761954 |
14/03/2017 | 8.63p | 8.80p | 8.28p | 8.80p | 3184923 |
13/03/2017 | 8.25p | 8.40p | 8.00p | 8.25p | 958509 |
10/03/2017 | 8.00p | 8.82p | 7.85p | 8.25p | 1739770 |
09/03/2017 | 8.63p | 8.65p | 7.85p | 8.00p | 1061911 |
08/03/2017 | 8.75p | 9.40p | 8.50p | 8.63p | 1984330 |
07/03/2017 | 7.88p | 9.10p | 7.88p | 8.75p | 3415430 |
06/03/2017 | 8.00p | 8.09p | 7.50p | 7.88p | 2984566 |
03/03/2017 | 7.25p | 8.37p | 7.15p | 8.00p | 3241592 |
02/03/2017 | 7.00p | 7.40p | 7.00p | 7.25p | 1457330 |
01/03/2017 | 7.25p | 7.25p | 6.75p | 7.00p | 1555126 |
28/02/2017 | 7.25p | 7.40p | 7.19p | 7.25p | 1673784 |
27/02/2017 | 7.38p | 7.68p | 7.11p | 7.25p | 2457862 |
24/02/2017 | 6.50p | 8.00p | 6.50p | 7.38p | 17356440 |
*Close Price adjusted for both dividends and splits