Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2019 | 5.60p | 5.62p | 5.20p | 5.50p | 313849 |
16/07/2019 | 6.25p | 6.35p | 5.75p | 5.90p | 311606 |
15/07/2019 | 6.25p | 6.38p | 6.00p | 6.25p | 96557 |
12/07/2019 | 6.25p | 6.60p | 6.00p | 6.25p | 273236 |
11/07/2019 | 6.05p | 6.05p | 5.80p | 6.05p | 13000 |
10/07/2019 | 6.05p | 6.05p | 5.80p | 6.05p | 102600 |
09/07/2019 | 5.50p | 6.19p | 5.50p | 6.05p | 885783 |
08/07/2019 | 5.40p | 5.40p | 5.00p | 5.25p | 87483 |
05/07/2019 | 5.40p | 5.40p | 5.13p | 5.40p | 24726 |
04/07/2019 | 5.45p | 5.45p | 5.10p | 5.40p | 125132 |
03/07/2019 | 5.45p | 5.45p | 5.20p | 5.45p | 125253 |
02/07/2019 | 5.75p | 5.75p | 5.10p | 5.45p | 544836 |
01/07/2019 | 5.85p | 6.00p | 5.40p | 5.75p | 112990 |
28/06/2019 | 5.95p | 6.00p | 5.50p | 5.85p | 149171 |
27/06/2019 | 6.05p | 6.25p | 5.70p | 5.95p | 52548 |
26/06/2019 | 6.25p | 6.25p | 5.72p | 6.05p | 150034 |
25/06/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 95004 |
24/06/2019 | 6.25p | 6.26p | 6.00p | 6.25p | 109300 |
21/06/2019 | 6.25p | 6.30p | 6.00p | 6.25p | 180866 |
20/06/2019 | 6.25p | 6.35p | 6.00p | 6.25p | 100462 |
19/06/2019 | 6.35p | 6.35p | 6.00p | 6.25p | 138592 |
18/06/2019 | 6.35p | 6.45p | 6.05p | 6.35p | 92131 |
17/06/2019 | 6.65p | 6.65p | 6.20p | 6.35p | 264207 |
14/06/2019 | 6.70p | 6.74p | 6.31p | 6.65p | 160651 |
13/06/2019 | 6.65p | 6.80p | 6.40p | 6.70p | 49489 |
12/06/2019 | 5.60p | 7.20p | 5.60p | 6.65p | 1413798 |
11/06/2019 | 4.90p | 5.70p | 4.90p | 5.60p | 746918 |
10/06/2019 | 4.85p | 5.10p | 4.43p | 4.90p | 1020250 |
07/06/2019 | 4.85p | 4.95p | 4.31p | 4.80p | 1310188 |
06/06/2019 | 5.00p | 5.10p | 4.70p | 4.85p | 503027 |
05/06/2019 | 5.05p | 5.15p | 4.80p | 5.00p | 237744 |
04/06/2019 | 5.05p | 5.12p | 4.80p | 5.05p | 174902 |
03/06/2019 | 5.05p | 5.10p | 4.65p | 5.05p | 49904 |
31/05/2019 | 5.10p | 5.10p | 4.80p | 5.05p | 141935 |
30/05/2019 | 5.30p | 5.41p | 4.80p | 5.10p | 604807 |
29/05/2019 | 5.25p | 5.41p | 5.25p | 5.30p | 181423 |
28/05/2019 | 5.45p | 5.45p | 5.00p | 5.00p | 439034 |
24/05/2019 | 5.70p | 5.70p | 5.21p | 5.45p | 653589 |
23/05/2019 | 5.70p | 5.73p | 5.50p | 5.70p | 239327 |
22/05/2019 | 5.70p | 5.74p | 5.52p | 5.70p | 43267 |
21/05/2019 | 5.70p | 5.75p | 5.50p | 5.70p | 120936 |
20/05/2019 | 5.75p | 5.75p | 5.51p | 5.70p | 71000 |
17/05/2019 | 6.10p | 6.10p | 5.55p | 5.75p | 377029 |
16/05/2019 | 6.15p | 6.25p | 6.00p | 6.10p | 366269 |
15/05/2019 | 6.15p | 6.18p | 6.03p | 6.15p | 605846 |
14/05/2019 | 6.25p | 6.25p | 6.00p | 6.15p | 422790 |
13/05/2019 | 6.75p | 7.00p | 5.51p | 6.25p | 1625265 |
10/05/2019 | 6.85p | 6.88p | 6.60p | 6.75p | 308611 |
09/05/2019 | 6.85p | 6.90p | 6.60p | 6.85p | 1293604 |
08/05/2019 | 6.85p | 6.97p | 6.75p | 6.85p | 684206 |
07/05/2019 | 6.75p | 6.95p | 6.63p | 6.90p | 934300 |
03/05/2019 | 6.60p | 6.80p | 6.50p | 6.75p | 1589095 |
02/05/2019 | 6.60p | 6.61p | 6.50p | 6.60p | 68758 |
01/05/2019 | 6.55p | 6.62p | 6.50p | 6.60p | 312802 |
30/04/2019 | 6.45p | 6.70p | 6.30p | 6.55p | 542615 |
29/04/2019 | 6.00p | 6.38p | 5.80p | 6.25p | 624674 |
26/04/2019 | 6.00p | 6.00p | 5.80p | 5.80p | 8221 |
25/04/2019 | 5.95p | 6.00p | 5.95p | 6.00p | 26212 |
24/04/2019 | 5.95p | 5.95p | 5.70p | 5.95p | 18538 |
23/04/2019 | 5.95p | 5.98p | 5.70p | 5.95p | 7162 |
18/04/2019 | 5.95p | 5.95p | 5.70p | 5.95p | 1588 |
17/04/2019 | 6.00p | 6.00p | 5.70p | 5.95p | 73755 |
16/04/2019 | 6.00p | 6.00p | 5.80p | 6.00p | 105064 |
15/04/2019 | 5.95p | 6.00p | 5.80p | 6.00p | 275529 |
12/04/2019 | 6.10p | 6.10p | 5.90p | 5.95p | 489006 |
11/04/2019 | 5.80p | 6.30p | 5.70p | 6.10p | 1923645 |
10/04/2019 | 5.70p | 5.80p | 5.55p | 5.70p | 59681 |
09/04/2019 | 5.95p | 6.07p | 5.50p | 5.70p | 591073 |
08/04/2019 | 6.05p | 6.07p | 5.80p | 5.95p | 854580 |
05/04/2019 | 6.45p | 6.45p | 5.63p | 6.05p | 427723 |
04/04/2019 | 6.45p | 6.45p | 6.20p | 6.45p | 64669 |
03/04/2019 | 6.45p | 6.48p | 6.45p | 6.45p | 143098 |
02/04/2019 | 6.20p | 6.30p | 6.00p | 6.20p | 715984 |
01/04/2019 | 6.35p | 6.50p | 6.20p | 6.20p | 209742 |
29/03/2019 | 6.35p | 6.35p | 6.20p | 6.35p | 6231 |
28/03/2019 | 6.35p | 6.35p | 6.20p | 6.35p | 169345 |
27/03/2019 | 6.40p | 6.40p | 6.20p | 6.35p | 61749 |
26/03/2019 | 6.40p | 6.43p | 6.30p | 6.40p | 68392 |
25/03/2019 | 6.40p | 6.44p | 6.35p | 6.40p | 11281 |
22/03/2019 | 6.40p | 6.44p | 6.31p | 6.40p | 119637 |
21/03/2019 | 6.65p | 6.65p | 6.05p | 6.40p | 456033 |
20/03/2019 | 6.75p | 6.75p | 6.40p | 6.65p | 211334 |
19/03/2019 | 6.75p | 6.83p | 6.50p | 6.75p | 216476 |
18/03/2019 | 6.95p | 6.95p | 6.65p | 6.75p | 136698 |
15/03/2019 | 6.60p | 7.00p | 6.42p | 6.95p | 503569 |
14/03/2019 | 7.30p | 7.30p | 6.55p | 6.60p | 447228 |
13/03/2019 | 7.30p | 7.30p | 7.20p | 7.30p | 127025 |
12/03/2019 | 7.30p | 7.40p | 7.20p | 7.30p | 44663 |
11/03/2019 | 7.55p | 7.55p | 7.20p | 7.30p | 93173 |
08/03/2019 | 7.70p | 7.70p | 7.45p | 7.55p | 50620 |
07/03/2019 | 7.70p | 7.73p | 7.60p | 7.70p | 50818 |
06/03/2019 | 7.70p | 7.73p | 7.60p | 7.70p | 126009 |
05/03/2019 | 7.70p | 7.80p | 7.65p | 7.70p | 18334 |
04/03/2019 | 7.65p | 7.75p | 7.50p | 7.70p | 126157 |
01/03/2019 | 7.60p | 7.65p | 7.40p | 7.65p | 77437 |
28/02/2019 | 7.60p | 7.72p | 7.40p | 7.60p | 66600 |
27/02/2019 | 7.95p | 7.95p | 7.40p | 7.60p | 179386 |
26/02/2019 | 7.95p | 7.95p | 7.80p | 7.95p | 12872 |
25/02/2019 | 7.95p | 8.10p | 7.80p | 7.95p | 61029 |
22/02/2019 | 8.30p | 8.30p | 7.80p | 7.95p | 293107 |
21/02/2019 | 8.45p | 8.45p | 8.10p | 8.30p | 136458 |
20/02/2019 | 8.50p | 8.70p | 8.20p | 8.45p | 140257 |
19/02/2019 | 8.30p | 8.33p | 8.10p | 8.30p | 335343 |
18/02/2019 | 8.55p | 8.55p | 8.05p | 8.30p | 325797 |
15/02/2019 | 8.55p | 8.55p | 8.45p | 8.55p | 69243 |
14/02/2019 | 8.50p | 8.54p | 8.45p | 8.50p | 77223 |
13/02/2019 | 8.45p | 8.60p | 8.45p | 8.50p | 139666 |
12/02/2019 | 8.55p | 8.55p | 8.20p | 8.35p | 160336 |
11/02/2019 | 8.70p | 8.84p | 8.40p | 8.55p | 111645 |
08/02/2019 | 9.35p | 9.35p | 8.60p | 8.70p | 165737 |
07/02/2019 | 9.35p | 9.35p | 9.20p | 9.35p | 8493 |
06/02/2019 | 9.35p | 9.36p | 9.20p | 9.35p | 116356 |
05/02/2019 | 8.85p | 9.40p | 8.70p | 9.35p | 195044 |
04/02/2019 | 8.55p | 8.85p | 8.55p | 8.85p | 106706 |
01/02/2019 | 8.45p | 8.65p | 8.25p | 8.55p | 271398 |
31/01/2019 | 8.50p | 8.50p | 8.25p | 8.45p | 16408 |
30/01/2019 | 8.55p | 8.55p | 8.30p | 8.50p | 143366 |
29/01/2019 | 8.55p | 8.63p | 8.50p | 8.55p | 35788 |
28/01/2019 | 8.60p | 8.67p | 8.50p | 8.55p | 200474 |
25/01/2019 | 8.75p | 8.75p | 8.50p | 8.60p | 40733 |
24/01/2019 | 8.65p | 8.95p | 8.55p | 8.75p | 462911 |
23/01/2019 | 8.40p | 8.70p | 8.25p | 8.65p | 428966 |
22/01/2019 | 9.25p | 9.39p | 8.15p | 8.40p | 335566 |
21/01/2019 | 9.75p | 9.75p | 9.10p | 9.25p | 97526 |
18/01/2019 | 9.65p | 9.75p | 9.50p | 9.75p | 108741 |
17/01/2019 | 10.00p | 10.50p | 9.00p | 9.65p | 1141339 |
16/01/2019 | 8.85p | 8.85p | 8.70p | 8.85p | 45296 |
15/01/2019 | 8.60p | 8.95p | 8.60p | 8.85p | 401894 |
14/01/2019 | 8.70p | 8.75p | 8.50p | 8.60p | 122074 |
11/01/2019 | 8.85p | 8.85p | 8.25p | 8.70p | 90019 |
10/01/2019 | 8.75p | 8.90p | 8.58p | 8.85p | 19524 |
09/01/2019 | 8.85p | 8.90p | 8.52p | 8.75p | 66608 |
08/01/2019 | 8.75p | 9.08p | 8.50p | 8.85p | 121169 |
07/01/2019 | 9.25p | 9.28p | 8.50p | 8.75p | 794738 |
04/01/2019 | 9.15p | 9.35p | 9.15p | 9.25p | 133851 |
03/01/2019 | 9.35p | 9.35p | 9.00p | 9.15p | 93409 |
02/01/2019 | 9.65p | 9.65p | 9.06p | 9.35p | 34324 |
31/12/2018 | 9.65p | 9.65p | 9.30p | 9.65p | 169741 |
28/12/2018 | 9.65p | 9.65p | 9.30p | 9.65p | 105174 |
27/12/2018 | 9.65p | 9.85p | 9.52p | 9.65p | 21020 |
24/12/2018 | 9.65p | 9.73p | 9.50p | 9.65p | 49258 |
21/12/2018 | 9.75p | 9.90p | 9.30p | 9.65p | 166764 |
20/12/2018 | 10.17p | 10.17p | 9.70p | 9.75p | 120449 |
19/12/2018 | 10.50p | 10.50p | 10.17p | 10.17p | 18000 |
18/12/2018 | 10.50p | 10.63p | 10.20p | 10.50p | 52762 |
17/12/2018 | 10.15p | 10.63p | 10.15p | 10.50p | 95765 |
14/12/2018 | 10.15p | 10.25p | 10.01p | 10.15p | 6468 |
13/12/2018 | 10.40p | 10.40p | 10.00p | 10.15p | 280944 |
12/12/2018 | 10.90p | 10.90p | 10.16p | 10.40p | 177003 |
11/12/2018 | 11.00p | 11.00p | 10.50p | 10.90p | 59812 |
10/12/2018 | 12.00p | 12.10p | 10.50p | 11.00p | 283347 |
07/12/2018 | 9.50p | 12.50p | 9.33p | 12.00p | 6866245 |
06/12/2018 | 9.60p | 9.66p | 9.33p | 9.50p | 130594 |
05/12/2018 | 10.00p | 10.00p | 9.60p | 9.60p | 73260 |
04/12/2018 | 10.00p | 10.00p | 9.80p | 10.00p | 49729 |
03/12/2018 | 10.00p | 10.04p | 9.80p | 10.00p | 34178 |
30/11/2018 | 9.85p | 10.09p | 9.85p | 10.00p | 34056 |
29/11/2018 | 9.75p | 9.85p | 9.50p | 9.85p | 102500 |
28/11/2018 | 9.85p | 10.02p | 9.20p | 9.75p | 124153 |
27/11/2018 | 9.75p | 9.95p | 9.50p | 9.85p | 40441 |
26/11/2018 | 9.75p | 9.87p | 9.50p | 9.75p | 49780 |
23/11/2018 | 9.75p | 9.80p | 9.50p | 9.75p | 76912 |
22/11/2018 | 9.15p | 9.88p | 9.15p | 9.75p | 558855 |
21/11/2018 | 9.75p | 9.75p | 9.00p | 9.10p | 226979 |
20/11/2018 | 10.05p | 10.05p | 9.50p | 9.75p | 37820 |
19/11/2018 | 10.10p | 10.10p | 9.40p | 10.05p | 91078 |
16/11/2018 | 10.10p | 10.10p | 9.70p | 10.10p | 69571 |
15/11/2018 | 10.10p | 10.10p | 9.70p | 10.10p | 52974 |
14/11/2018 | 9.90p | 9.93p | 9.70p | 9.70p | 105246 |
13/11/2018 | 9.90p | 9.93p | 9.80p | 9.90p | 29680 |
12/11/2018 | 9.85p | 9.93p | 9.80p | 9.90p | 127609 |
09/11/2018 | 9.85p | 10.00p | 9.75p | 9.85p | 125177 |
08/11/2018 | 9.90p | 9.95p | 9.80p | 9.85p | 269257 |
07/11/2018 | 9.75p | 10.00p | 9.75p | 9.90p | 244111 |
06/11/2018 | 9.80p | 10.10p | 9.72p | 9.75p | 1259627 |
05/11/2018 | 9.95p | 10.04p | 9.80p | 9.80p | 22235 |
02/11/2018 | 9.95p | 10.05p | 9.85p | 9.95p | 105855 |
01/11/2018 | 9.95p | 10.05p | 9.80p | 9.95p | 152200 |
31/10/2018 | 9.80p | 10.09p | 9.80p | 9.95p | 255138 |
30/10/2018 | 10.10p | 10.10p | 9.65p | 9.80p | 62453 |
29/10/2018 | 10.10p | 10.10p | 10.00p | 10.10p | 116334 |
26/10/2018 | 10.18p | 10.18p | 10.01p | 10.10p | 22000 |
25/10/2018 | 10.35p | 10.35p | 10.06p | 10.18p | 54550 |
24/10/2018 | 10.55p | 10.55p | 10.20p | 10.35p | 206780 |
23/10/2018 | 10.65p | 10.70p | 10.25p | 10.55p | 976108 |
22/10/2018 | 10.60p | 10.70p | 10.50p | 10.65p | 220736 |
19/10/2018 | 10.75p | 11.00p | 10.32p | 10.60p | 590784 |
18/10/2018 | 12.26p | 12.41p | 11.92p | 12.16p | 115030 |
17/10/2018 | 12.26p | 12.47p | 12.26p | 12.26p | 4784 |
16/10/2018 | 12.26p | 12.61p | 12.26p | 12.26p | 89560 |
15/10/2018 | 12.26p | 12.61p | 12.26p | 12.26p | 46410 |
12/10/2018 | 12.26p | 12.59p | 12.26p | 12.26p | 114843 |
11/10/2018 | 12.91p | 13.09p | 12.26p | 12.26p | 169904 |
10/10/2018 | 14.30p | 14.51p | 13.40p | 13.40p | 257543 |
09/10/2018 | 15.27p | 15.39p | 14.03p | 14.40p | 137775 |
08/10/2018 | 15.27p | 15.89p | 15.24p | 15.27p | 86546 |
05/10/2018 | 15.56p | 15.64p | 15.19p | 15.27p | 196452 |
04/10/2018 | 14.99p | 15.61p | 14.12p | 15.56p | 665297 |
03/10/2018 | 16.18p | 16.38p | 14.89p | 14.99p | 430408 |
02/10/2018 | 14.94p | 17.67p | 14.94p | 16.43p | 1317006 |
*Close Price adjusted for both dividends and splits