Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2018 | 9.38p | 9.74p | 9.15p | 9.38p | 26517 |
31/01/2018 | 9.38p | 9.75p | 9.15p | 9.38p | 58429 |
30/01/2018 | 9.38p | 9.38p | 9.15p | 9.38p | 3218 |
29/01/2018 | 9.38p | 9.74p | 9.14p | 9.38p | 24255 |
26/01/2018 | 9.38p | 9.75p | 9.13p | 9.38p | 29767 |
25/01/2018 | 9.38p | 9.75p | 9.18p | 9.38p | 22210 |
24/01/2018 | 9.38p | 9.38p | 9.18p | 9.38p | 15698 |
23/01/2018 | 9.38p | 9.38p | 9.17p | 9.38p | 18700 |
22/01/2018 | 9.38p | 9.65p | 9.38p | 9.38p | 51751 |
19/01/2018 | 9.38p | 9.65p | 9.10p | 9.38p | 11762 |
18/01/2018 | 9.38p | 9.65p | 9.33p | 9.38p | 30547 |
17/01/2018 | 9.38p | 9.50p | 9.00p | 9.38p | 93983 |
16/01/2018 | 9.38p | 9.70p | 9.00p | 9.38p | 230275 |
15/01/2018 | 8.38p | 9.70p | 8.05p | 9.38p | 299717 |
12/01/2018 | 12.00p | 12.15p | 8.50p | 9.00p | 614535 |
11/01/2018 | 12.00p | 12.15p | 11.70p | 12.00p | 18555 |
10/01/2018 | 12.00p | 12.18p | 11.70p | 12.00p | 7650 |
09/01/2018 | 12.25p | 12.25p | 11.70p | 12.00p | 167434 |
08/01/2018 | 12.50p | 12.50p | 12.00p | 12.25p | 35848 |
05/01/2018 | 12.50p | 12.50p | 12.00p | 12.50p | 39975 |
04/01/2018 | 12.50p | 12.78p | 12.00p | 12.50p | 35222 |
03/01/2018 | 13.00p | 13.00p | 12.50p | 12.50p | 30000 |
02/01/2018 | 12.75p | 13.00p | 12.50p | 13.00p | 47884 |
29/12/2017 | 12.88p | 12.88p | 12.26p | 12.88p | 4889 |
28/12/2017 | 12.88p | 12.88p | 12.26p | 12.88p | 1250 |
27/12/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
22/12/2017 | 12.63p | 12.88p | 12.63p | 12.88p | 12245 |
21/12/2017 | 12.50p | 12.63p | 12.50p | 12.63p | 0 |
20/12/2017 | 12.50p | 12.73p | 12.18p | 12.50p | 10081 |
19/12/2017 | 12.50p | 12.73p | 12.15p | 12.50p | 51000 |
18/12/2017 | 12.50p | 12.75p | 12.20p | 12.50p | 26927 |
15/12/2017 | 12.25p | 12.85p | 12.25p | 12.50p | 70000 |
14/12/2017 | 12.25p | 12.50p | 12.10p | 12.25p | 80202 |
13/12/2017 | 12.63p | 12.66p | 12.00p | 12.25p | 197705 |
12/12/2017 | 12.75p | 12.75p | 12.50p | 12.63p | 82280 |
11/12/2017 | 13.00p | 13.00p | 12.50p | 12.75p | 3726 |
08/12/2017 | 13.00p | 13.00p | 12.50p | 13.00p | 2540 |
07/12/2017 | 13.00p | 13.12p | 13.00p | 13.00p | 7500 |
06/12/2017 | 13.00p | 13.15p | 13.00p | 13.00p | 760 |
05/12/2017 | 13.00p | 13.00p | 12.50p | 12.75p | 92586 |
04/12/2017 | 13.00p | 13.00p | 12.60p | 13.00p | 10000 |
01/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
30/11/2017 | 13.25p | 13.25p | 12.75p | 13.00p | 32637 |
29/11/2017 | 13.50p | 13.50p | 12.85p | 13.25p | 6690 |
28/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
27/11/2017 | 13.50p | 13.50p | 12.85p | 13.50p | 1500 |
24/11/2017 | 13.50p | 13.65p | 13.11p | 13.50p | 22000 |
23/11/2017 | 13.50p | 13.75p | 13.50p | 13.50p | 679 |
22/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
21/11/2017 | 13.50p | 13.79p | 13.11p | 13.50p | 15735 |
20/11/2017 | 13.50p | 13.50p | 12.60p | 13.50p | 17000 |
17/11/2017 | 13.25p | 13.75p | 13.11p | 13.50p | 1944 |
16/11/2017 | 13.25p | 13.79p | 13.11p | 13.25p | 7802 |
15/11/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
14/11/2017 | 13.50p | 13.50p | 13.25p | 13.25p | 27758 |
13/11/2017 | 13.50p | 13.88p | 13.41p | 13.50p | 65061 |
10/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
09/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
08/11/2017 | 13.75p | 13.75p | 13.26p | 13.50p | 2213 |
07/11/2017 | 13.38p | 13.95p | 13.38p | 13.75p | 35700 |
06/11/2017 | 14.00p | 14.60p | 13.38p | 13.38p | 50188 |
03/11/2017 | 13.75p | 14.45p | 13.60p | 14.00p | 12194 |
02/11/2017 | 13.75p | 14.45p | 13.55p | 13.75p | 93960 |
01/11/2017 | 14.25p | 14.40p | 13.65p | 13.75p | 100127 |
31/10/2017 | 14.00p | 14.40p | 14.00p | 14.25p | 119376 |
30/10/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
27/10/2017 | 13.75p | 14.00p | 13.40p | 14.00p | 42687 |
26/10/2017 | 13.75p | 13.90p | 13.75p | 13.75p | 49760 |
25/10/2017 | 13.50p | 13.90p | 13.25p | 13.50p | 1479 |
24/10/2017 | 13.50p | 13.50p | 13.20p | 13.25p | 5217 |
23/10/2017 | 13.50p | 13.90p | 13.20p | 13.50p | 8316 |
20/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
19/10/2017 | 13.50p | 13.90p | 13.20p | 13.50p | 6712 |
18/10/2017 | 14.00p | 14.00p | 13.35p | 13.50p | 129000 |
17/10/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
16/10/2017 | 14.00p | 14.45p | 13.30p | 14.00p | 65350 |
13/10/2017 | 14.75p | 14.75p | 14.00p | 14.00p | 30771 |
12/10/2017 | 13.75p | 14.75p | 13.75p | 14.75p | 89400 |
11/10/2017 | 13.00p | 14.25p | 13.00p | 13.75p | 284099 |
10/10/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 50000 |
09/10/2017 | 13.00p | 13.00p | 12.75p | 13.00p | 19800 |
06/10/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 27880 |
05/10/2017 | 12.75p | 13.00p | 12.75p | 13.00p | 59853 |
04/10/2017 | 13.25p | 13.25p | 12.75p | 12.75p | 3396 |
03/10/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 5000 |
02/10/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 39047 |
29/09/2017 | 13.00p | 13.25p | 13.00p | 13.25p | 55289 |
28/09/2017 | 13.25p | 13.25p | 13.00p | 13.00p | 61000 |
27/09/2017 | 13.75p | 13.75p | 13.25p | 13.25p | 19131 |
26/09/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 13923 |
25/09/2017 | 13.12p | 13.75p | 13.00p | 13.75p | 162534 |
22/09/2017 | 13.63p | 13.75p | 13.00p | 13.12p | 172143 |
21/09/2017 | 13.75p | 13.75p | 13.63p | 13.63p | 15186 |
20/09/2017 | 13.50p | 14.00p | 13.50p | 13.75p | 65346 |
19/09/2017 | 13.50p | 13.50p | 13.25p | 13.50p | 58350 |
18/09/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 92171 |
15/09/2017 | 13.50p | 13.50p | 13.25p | 13.50p | 100001 |
14/09/2017 | 13.00p | 14.38p | 12.25p | 13.50p | 304875 |
13/09/2017 | 14.13p | 14.38p | 14.13p | 14.38p | 11560 |
12/09/2017 | 14.13p | 14.13p | 14.13p | 14.13p | 6739 |
11/09/2017 | 14.13p | 14.13p | 14.13p | 14.13p | 46981 |
08/09/2017 | 14.13p | 14.13p | 14.13p | 14.13p | 41676 |
07/09/2017 | 14.13p | 14.13p | 14.13p | 14.13p | 9183 |
06/09/2017 | 14.13p | 14.13p | 14.13p | 14.13p | 118087 |
05/09/2017 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
04/09/2017 | 14.13p | 14.13p | 14.13p | 14.13p | 6000 |
01/09/2017 | 14.13p | 14.13p | 14.13p | 14.13p | 794 |
31/08/2017 | 14.13p | 14.13p | 14.13p | 14.13p | 269 |
30/08/2017 | 14.62p | 14.62p | 14.13p | 14.13p | 50000 |
29/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 21433 |
25/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
24/08/2017 | 14.50p | 14.75p | 14.50p | 14.62p | 64501 |
23/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 134 |
22/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 15522 |
21/08/2017 | 14.75p | 14.75p | 14.25p | 14.50p | 133263 |
18/08/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 13915 |
17/08/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 31665 |
16/08/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 9107 |
15/08/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 6908 |
14/08/2017 | 14.50p | 14.75p | 14.50p | 14.75p | 41623 |
11/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 7842 |
10/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 6900 |
09/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 9716 |
08/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
07/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
04/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 68926 |
03/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 6097 |
02/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 8981 |
01/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 16975 |
31/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 15881 |
28/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 5800 |
27/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 16720 |
26/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 5749 |
25/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 6342 |
24/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 138 |
21/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 7000 |
20/07/2017 | 14.25p | 14.50p | 14.25p | 14.50p | 0 |
19/07/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 12346 |
18/07/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 19443 |
17/07/2017 | 13.50p | 14.25p | 13.25p | 14.25p | 131798 |
14/07/2017 | 14.75p | 14.75p | 13.50p | 13.50p | 125061 |
13/07/2017 | 15.00p | 15.00p | 14.50p | 14.75p | 23299 |
12/07/2017 | 15.25p | 15.25p | 15.00p | 15.00p | 8063 |
11/07/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
10/07/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 85000 |
07/07/2017 | 15.50p | 15.50p | 15.25p | 15.25p | 0 |
06/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 24442 |
05/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 17080 |
04/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
03/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 55285 |
30/06/2017 | 15.25p | 15.50p | 15.25p | 15.50p | 86349 |
29/06/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 2359 |
28/06/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
27/06/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
26/06/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 23260 |
23/06/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 69256 |
22/06/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
21/06/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
20/06/2017 | 15.50p | 15.50p | 15.25p | 15.25p | 0 |
19/06/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
16/06/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
15/06/2017 | 15.25p | 15.99p | 14.92p | 15.50p | 195570 |
14/06/2017 | 15.75p | 16.30p | 14.00p | 15.25p | 122000 |
13/06/2017 | 15.75p | 16.37p | 15.75p | 15.75p | 3022 |
12/06/2017 | 15.75p | 16.40p | 15.75p | 15.75p | 7488 |
09/06/2017 | 16.00p | 16.50p | 15.75p | 15.75p | 75058 |
08/06/2017 | 17.25p | 17.80p | 16.00p | 16.00p | 325750 |
07/06/2017 | 14.50p | 16.37p | 14.50p | 16.37p | 165000 |
06/06/2017 | 14.50p | 15.00p | 14.00p | 14.50p | 156111 |
05/06/2017 | 15.25p | 15.25p | 14.50p | 14.50p | 158180 |
02/06/2017 | 15.00p | 15.35p | 15.00p | 15.25p | 65313 |
01/06/2017 | 15.00p | 15.20p | 14.61p | 15.00p | 48613 |
31/05/2017 | 15.00p | 15.50p | 15.00p | 15.00p | 19 |
30/05/2017 | 14.75p | 15.20p | 14.60p | 15.00p | 30727 |
26/05/2017 | 15.00p | 15.00p | 14.62p | 14.75p | 24517 |
25/05/2017 | 15.00p | 15.00p | 14.62p | 15.00p | 18307 |
24/05/2017 | 15.50p | 15.50p | 14.70p | 15.00p | 165055 |
23/05/2017 | 15.50p | 15.90p | 15.00p | 15.50p | 55125 |
22/05/2017 | 16.00p | 16.70p | 15.50p | 15.50p | 2505 |
19/05/2017 | 15.75p | 16.40p | 15.27p | 16.00p | 53262 |
18/05/2017 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
17/05/2017 | 16.00p | 16.00p | 15.27p | 15.75p | 17930 |
16/05/2017 | 16.00p | 16.00p | 15.75p | 16.00p | 10000 |
15/05/2017 | 16.00p | 17.00p | 15.70p | 16.00p | 96023 |
12/05/2017 | 15.50p | 16.30p | 15.50p | 16.00p | 31602 |
11/05/2017 | 15.50p | 16.30p | 15.50p | 15.50p | 1337 |
10/05/2017 | 15.50p | 15.50p | 15.15p | 15.50p | 16418 |
09/05/2017 | 15.50p | 16.50p | 15.50p | 15.50p | 1321 |
08/05/2017 | 16.00p | 16.30p | 15.00p | 15.50p | 138659 |
05/05/2017 | 16.75p | 16.75p | 15.55p | 16.00p | 178837 |
04/05/2017 | 15.75p | 17.15p | 15.60p | 16.75p | 358143 |
03/05/2017 | 15.75p | 15.75p | 14.88p | 15.75p | 480 |
02/05/2017 | 15.75p | 15.75p | 14.88p | 15.75p | 45163 |
28/04/2017 | 15.75p | 15.75p | 14.88p | 15.75p | 27587 |
27/04/2017 | 15.75p | 15.75p | 14.88p | 15.75p | 11353 |
26/04/2017 | 15.75p | 15.75p | 14.86p | 15.75p | 50791 |
25/04/2017 | 15.75p | 15.75p | 15.00p | 15.75p | 16000 |
24/04/2017 | 15.63p | 15.90p | 14.85p | 15.75p | 112865 |
21/04/2017 | 15.38p | 15.69p | 15.00p | 15.63p | 8010 |
20/04/2017 | 14.75p | 15.38p | 14.75p | 15.38p | 22682 |
*Close Price adjusted for both dividends and splits