Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2019 | 6.64p | 6.74p | 6.62p | 6.70p | 1647113 |
29/01/2019 | 6.68p | 6.77p | 6.63p | 6.74p | 153654 |
28/01/2019 | 6.85p | 6.93p | 6.70p | 6.76p | 345961 |
25/01/2019 | 6.89p | 6.96p | 6.81p | 6.94p | 343704 |
24/01/2019 | 6.82p | 6.95p | 6.64p | 6.78p | 643832 |
23/01/2019 | 6.68p | 6.87p | 6.66p | 6.84p | 358725 |
22/01/2019 | 6.60p | 6.69p | 6.55p | 6.66p | 404119 |
21/01/2019 | 6.71p | 6.73p | 6.64p | 6.69p | 193913 |
18/01/2019 | 6.53p | 6.76p | 6.53p | 6.68p | 402175 |
17/01/2019 | 6.54p | 6.54p | 6.39p | 6.45p | 264816 |
16/01/2019 | 6.28p | 6.68p | 6.28p | 6.67p | 592972 |
15/01/2019 | 6.37p | 6.41p | 6.14p | 6.17p | 374820 |
14/01/2019 | 6.30p | 6.30p | 6.17p | 6.24p | 148816 |
11/01/2019 | 6.30p | 6.42p | 6.18p | 6.36p | 639839 |
10/01/2019 | 6.12p | 6.30p | 6.10p | 6.24p | 120547 |
09/01/2019 | 6.39p | 6.39p | 6.18p | 6.20p | 147522 |
08/01/2019 | 6.26p | 6.38p | 6.16p | 6.35p | 264059 |
07/01/2019 | 6.24p | 6.24p | 6.07p | 6.16p | 142256 |
04/01/2019 | 6.05p | 6.16p | 5.89p | 6.11p | 560098 |
03/01/2019 | 5.72p | 5.95p | 5.71p | 5.78p | 295492 |
02/01/2019 | 5.75p | 5.79p | 5.62p | 5.74p | 307990 |
31/12/2018 | 5.64p | 5.76p | 5.76p | 5.76p | 0 |
28/12/2018 | 5.64p | 5.82p | 5.61p | 5.76p | 141133 |
27/12/2018 | 5.88p | 5.88p | 5.50p | 5.51p | 504660 |
24/12/2018 | 5.75p | 5.83p | 5.83p | 5.83p | 0 |
21/12/2018 | 5.75p | 5.88p | 5.72p | 5.83p | 560008 |
20/12/2018 | 6.01p | 6.07p | 5.77p | 5.77p | 601758 |
19/12/2018 | 6.32p | 6.36p | 6.16p | 6.18p | 160128 |
18/12/2018 | 6.28p | 6.40p | 6.20p | 6.30p | 90446 |
17/12/2018 | 6.57p | 6.57p | 6.35p | 6.39p | 265203 |
14/12/2018 | 6.73p | 6.73p | 4.88p | 6.64p | 275513 |
13/12/2018 | 7.14p | 7.25p | 6.82p | 6.83p | 451612 |
12/12/2018 | 6.56p | 6.98p | 6.39p | 6.97p | 541477 |
11/12/2018 | 6.64p | 6.80p | 6.60p | 6.63p | 87997 |
10/12/2018 | 6.75p | 6.94p | 6.60p | 6.62p | 370951 |
07/12/2018 | 7.03p | 7.10p | 6.83p | 6.86p | 534879 |
06/12/2018 | 7.35p | 7.35p | 6.92p | 6.93p | 484770 |
05/12/2018 | 7.31p | 7.50p | 7.31p | 7.44p | 322281 |
04/12/2018 | 7.43p | 7.66p | 7.43p | 7.43p | 1607639 |
03/12/2018 | 7.83p | 7.87p | 7.72p | 7.72p | 304454 |
30/11/2018 | 7.81p | 7.81p | 7.54p | 7.55p | 212374 |
29/11/2018 | 7.93p | 7.94p | 7.80p | 7.81p | 1004361 |
28/11/2018 | 7.98p | 7.98p | 7.81p | 7.81p | 102508 |
27/11/2018 | 8.03p | 8.05p | 7.86p | 7.87p | 117826 |
26/11/2018 | 7.89p | 8.11p | 7.89p | 8.05p | 561677 |
23/11/2018 | 7.93p | 7.96p | 7.75p | 7.78p | 57202 |
22/11/2018 | 7.91p | 7.91p | 7.77p | 7.84p | 88455 |
21/11/2018 | 7.95p | 8.00p | 7.83p | 7.95p | 450691 |
20/11/2018 | 8.05p | 8.07p | 7.82p | 7.83p | 367525 |
19/11/2018 | 8.22p | 8.30p | 8.07p | 8.07p | 367551 |
16/11/2018 | 8.25p | 8.26p | 8.02p | 8.06p | 849896 |
15/11/2018 | 8.42p | 8.42p | 8.11p | 8.11p | 82288 |
14/11/2018 | 8.45p | 8.54p | 8.32p | 8.34p | 199870 |
13/11/2018 | 8.46p | 8.57p | 8.45p | 8.56p | 61958 |
12/11/2018 | 8.77p | 8.78p | 8.36p | 8.36p | 24882 |
09/11/2018 | 8.75p | 8.77p | 8.51p | 8.71p | 2350405 |
08/11/2018 | 8.84p | 8.94p | 8.58p | 8.75p | 474635 |
07/11/2018 | 8.33p | 8.56p | 8.28p | 8.42p | 403548 |
06/11/2018 | 8.56p | 8.56p | 8.26p | 8.27p | 69905 |
05/11/2018 | 8.74p | 8.74p | 8.55p | 8.55p | 32429 |
02/11/2018 | 8.63p | 8.79p | 8.63p | 8.64p | 157161 |
01/11/2018 | 8.39p | 8.57p | 8.39p | 8.52p | 1661861 |
31/10/2018 | 8.42p | 8.48p | 8.24p | 8.37p | 168309 |
30/10/2018 | 8.15p | 8.29p | 8.08p | 8.28p | 60768 |
29/10/2018 | 8.16p | 8.28p | 8.07p | 8.23p | 564570 |
26/10/2018 | 8.00p | 8.06p | 7.91p | 7.96p | 101889 |
25/10/2018 | 7.97p | 8.20p | 7.97p | 8.10p | 233724 |
24/10/2018 | 8.18p | 8.19p | 8.01p | 8.02p | 72273 |
23/10/2018 | 8.40p | 8.51p | 8.31p | 8.32p | 198821 |
22/10/2018 | 8.83p | 8.83p | 8.49p | 8.55p | 39323 |
19/10/2018 | 8.62p | 8.70p | 8.37p | 8.66p | 1134211 |
18/10/2018 | 8.82p | 8.90p | 8.66p | 8.74p | 70019 |
17/10/2018 | 8.78p | 8.91p | 8.69p | 8.69p | 131848 |
16/10/2018 | 8.72p | 8.81p | 8.66p | 8.67p | 168151 |
15/10/2018 | 8.53p | 8.72p | 8.53p | 8.68p | 19993 |
12/10/2018 | 8.67p | 8.79p | 8.55p | 8.58p | 202391 |
11/10/2018 | 8.53p | 8.65p | 8.39p | 8.60p | 123727 |
10/10/2018 | 8.72p | 8.84p | 8.64p | 8.71p | 205105 |
09/10/2018 | 8.68p | 8.80p | 8.50p | 8.67p | 439560 |
08/10/2018 | 8.92p | 8.92p | 8.40p | 8.56p | 533670 |
05/10/2018 | 8.95p | 9.02p | 8.91p | 8.97p | 29031 |
04/10/2018 | 8.92p | 9.09p | 8.85p | 9.00p | 733643 |
03/10/2018 | 8.62p | 8.75p | 8.75p | 8.75p | 0 |
02/10/2018 | 8.62p | 8.92p | 8.62p | 8.75p | 371352 |
01/10/2018 | 8.97p | 9.04p | 8.87p | 8.87p | 273805 |
28/09/2018 | 9.26p | 9.26p | 8.77p | 9.04p | 321907 |
27/09/2018 | 9.44p | 9.47p | 9.13p | 9.40p | 197458 |
26/09/2018 | 9.54p | 9.58p | 9.47p | 9.48p | 140442 |
25/09/2018 | 9.49p | 9.66p | 9.49p | 9.56p | 223522 |
24/09/2018 | 9.51p | 9.57p | 9.40p | 9.46p | 325785 |
21/09/2018 | 9.59p | 9.60p | 9.40p | 9.45p | 689592 |
20/09/2018 | 9.52p | 9.54p | 9.35p | 9.48p | 731179 |
19/09/2018 | 9.07p | 9.28p | 9.05p | 9.22p | 519202 |
18/09/2018 | 8.85p | 9.07p | 8.85p | 9.07p | 211934 |
17/09/2018 | 8.77p | 8.93p | 8.77p | 8.89p | 218092 |
14/09/2018 | 8.80p | 8.83p | 8.73p | 8.77p | 62469 |
13/09/2018 | 8.68p | 8.83p | 8.54p | 8.83p | 604668 |
12/09/2018 | 8.65p | 8.65p | 8.42p | 8.55p | 297528 |
11/09/2018 | 8.46p | 8.67p | 8.38p | 8.59p | 196759 |
10/09/2018 | 8.20p | 8.47p | 8.20p | 8.39p | 298397 |
07/09/2018 | 8.33p | 8.33p | 8.02p | 8.17p | 210082 |
06/09/2018 | 8.36p | 8.45p | 8.29p | 8.30p | 157010 |
05/09/2018 | 8.23p | 8.59p | 8.20p | 8.51p | 142625 |
04/09/2018 | 8.16p | 8.25p | 8.08p | 8.21p | 334863 |
03/09/2018 | 8.16p | 8.16p | 8.03p | 8.10p | 70443 |
31/08/2018 | 8.25p | 8.25p | 8.12p | 8.15p | 96384 |
30/08/2018 | 8.31p | 8.35p | 8.26p | 8.27p | 49788 |
29/08/2018 | 8.33p | 8.40p | 8.31p | 8.35p | 57384 |
28/08/2018 | 8.52p | 8.52p | 8.37p | 8.37p | 27392 |
24/08/2018 | 8.35p | 8.44p | 8.35p | 8.41p | 112369 |
23/08/2018 | 8.20p | 8.33p | 8.20p | 8.31p | 134039 |
22/08/2018 | 8.32p | 8.36p | 8.31p | 8.35p | 76425 |
21/08/2018 | 8.15p | 8.35p | 8.10p | 8.28p | 78887 |
20/08/2018 | 8.18p | 8.21p | 8.07p | 8.14p | 98251 |
17/08/2018 | 8.15p | 8.18p | 8.00p | 8.10p | 277632 |
16/08/2018 | 8.27p | 8.27p | 8.16p | 8.23p | 138525 |
15/08/2018 | 8.37p | 8.39p | 8.11p | 8.13p | 475038 |
14/08/2018 | 8.39p | 8.42p | 8.28p | 8.34p | 90853 |
13/08/2018 | 8.33p | 8.40p | 8.26p | 8.36p | 82289 |
10/08/2018 | 8.56p | 8.61p | 8.35p | 8.45p | 149222 |
09/08/2018 | 8.79p | 8.80p | 8.73p | 8.73p | 17884 |
08/08/2018 | 8.82p | 8.91p | 8.77p | 8.81p | 305789 |
07/08/2018 | 8.93p | 8.94p | 8.59p | 8.82p | 609358 |
06/08/2018 | 8.98p | 8.98p | 8.87p | 8.94p | 46147 |
03/08/2018 | 8.82p | 8.95p | 8.80p | 8.87p | 75300 |
02/08/2018 | 9.06p | 9.06p | 8.72p | 8.80p | 419921 |
01/08/2018 | 9.28p | 9.28p | 9.10p | 9.20p | 121557 |
31/07/2018 | 9.39p | 9.39p | 8.96p | 9.25p | 345013 |
30/07/2018 | 8.98p | 9.14p | 8.98p | 9.09p | 186769 |
27/07/2018 | 9.00p | 9.09p | 9.00p | 9.02p | 317475 |
26/07/2018 | 8.97p | 9.09p | 8.96p | 8.98p | 393529 |
25/07/2018 | 8.88p | 8.99p | 8.82p | 8.91p | 100274 |
24/07/2018 | 8.79p | 8.97p | 8.76p | 8.91p | 236437 |
23/07/2018 | 8.55p | 8.63p | 8.50p | 8.59p | 59027 |
20/07/2018 | 8.49p | 8.54p | 8.43p | 8.47p | 113690 |
19/07/2018 | 8.55p | 8.67p | 8.44p | 8.46p | 73396 |
18/07/2018 | 8.52p | 8.53p | 8.30p | 8.47p | 82579 |
17/07/2018 | 8.42p | 8.62p | 8.35p | 8.57p | 989976 |
16/07/2018 | 8.54p | 8.62p | 8.36p | 8.49p | 135264 |
13/07/2018 | 8.31p | 8.43p | 8.27p | 8.37p | 70106 |
12/07/2018 | 8.44p | 8.44p | 8.29p | 8.35p | 369587 |
11/07/2018 | 8.40p | 8.46p | 8.30p | 8.42p | 34356 |
10/07/2018 | 8.64p | 8.65p | 8.43p | 8.46p | 221323 |
09/07/2018 | 8.63p | 8.67p | 8.51p | 8.51p | 42992 |
06/07/2018 | 8.49p | 8.71p | 8.45p | 8.50p | 123503 |
05/07/2018 | 8.49p | 8.72p | 8.49p | 8.60p | 456309 |
04/07/2018 | 8.36p | 8.39p | 8.27p | 8.29p | 71201 |
03/07/2018 | 8.46p | 8.46p | 8.23p | 8.25p | 425808 |
02/07/2018 | 8.00p | 8.24p | 7.97p | 8.18p | 41904 |
29/06/2018 | 8.29p | 8.49p | 8.21p | 8.26p | 420407 |
28/06/2018 | 8.05p | 8.19p | 8.05p | 8.12p | 188345 |
27/06/2018 | 8.00p | 8.22p | 7.93p | 8.17p | 301786 |
26/06/2018 | 8.31p | 8.36p | 8.11p | 8.18p | 256994 |
25/06/2018 | 8.50p | 8.50p | 8.27p | 8.34p | 737628 |
22/06/2018 | 8.59p | 8.76p | 8.57p | 8.65p | 182432 |
21/06/2018 | 8.82p | 8.86p | 8.52p | 8.56p | 127585 |
20/06/2018 | 8.91p | 8.99p | 8.83p | 8.90p | 290586 |
19/06/2018 | 8.69p | 8.99p | 8.64p | 8.99p | 1085001 |
18/06/2018 | 8.88p | 9.02p | 8.81p | 8.85p | 563714 |
15/06/2018 | 9.29p | 9.29p | 8.88p | 8.98p | 4597588 |
14/06/2018 | 9.45p | 9.53p | 9.29p | 9.39p | 231727 |
13/06/2018 | 9.49p | 9.58p | 9.37p | 9.41p | 1349969 |
12/06/2018 | 9.78p | 9.80p | 9.55p | 9.59p | 597134 |
11/06/2018 | 9.55p | 9.67p | 9.47p | 9.63p | 457077 |
08/06/2018 | 9.38p | 9.39p | 9.22p | 9.26p | 498053 |
07/06/2018 | 9.51p | 9.60p | 9.41p | 9.48p | 230982 |
06/06/2018 | 8.97p | 9.35p | 8.84p | 9.33p | 1431673 |
05/06/2018 | 9.21p | 9.28p | 8.94p | 8.99p | 128164 |
04/06/2018 | 9.34p | 9.42p | 9.10p | 9.16p | 799449 |
01/06/2018 | 8.93p | 9.33p | 8.74p | 9.18p | 279095 |
31/05/2018 | 8.73p | 9.20p | 8.68p | 8.76p | 302953 |
30/05/2018 | 9.00p | 9.06p | 8.88p | 8.93p | 1858353 |
29/05/2018 | 9.09p | 9.20p | 8.82p | 9.01p | 590176 |
25/05/2018 | 9.56p | 9.68p | 9.44p | 9.57p | 739943 |
24/05/2018 | 9.80p | 10.02p | 9.46p | 9.52p | 1031895 |
23/05/2018 | 10.28p | 10.28p | 10.08p | 10.11p | 108180 |
22/05/2018 | 10.16p | 10.34p | 10.07p | 10.31p | 170376 |
21/05/2018 | 10.33p | 10.10p | 10.10p | 10.10p | 0 |
18/05/2018 | 10.33p | 10.38p | 10.09p | 10.10p | 656164 |
17/05/2018 | 10.27p | 10.41p | 10.19p | 10.31p | 234017 |
16/05/2018 | 10.87p | 10.87p | 10.34p | 10.44p | 506556 |
15/05/2018 | 10.65p | 11.04p | 10.65p | 10.95p | 155864 |
14/05/2018 | 10.82p | 10.86p | 10.60p | 10.64p | 257952 |
11/05/2018 | 10.88p | 10.88p | 10.77p | 10.81p | 267063 |
10/05/2018 | 10.90p | 10.90p | 10.77p | 10.79p | 74577 |
09/05/2018 | 10.65p | 10.86p | 10.55p | 10.84p | 1470961 |
08/05/2018 | 10.59p | 10.65p | 10.34p | 10.57p | 123137 |
04/05/2018 | 10.50p | 10.62p | 10.47p | 10.55p | 1321981 |
03/05/2018 | 10.81p | 10.83p | 10.49p | 10.58p | 496780 |
02/05/2018 | 10.76p | 10.85p | 10.75p | 10.78p | 63352 |
01/05/2018 | 10.80p | 10.72p | 10.72p | 10.72p | 0 |
30/04/2018 | 10.80p | 10.82p | 10.69p | 10.72p | 687789 |
27/04/2018 | 10.86p | 10.91p | 10.72p | 10.74p | 876158 |
26/04/2018 | 10.77p | 10.98p | 10.77p | 10.85p | 6302025 |
25/04/2018 | 10.82p | 10.87p | 10.68p | 10.74p | 136930 |
24/04/2018 | 11.14p | 11.14p | 10.93p | 10.95p | 189173 |
23/04/2018 | 10.80p | 11.12p | 10.80p | 11.12p | 173652 |
20/04/2018 | 10.83p | 10.83p | 10.74p | 10.75p | 44881 |
19/04/2018 | 10.67p | 10.82p | 10.67p | 10.82p | 948844 |
18/04/2018 | 10.81p | 10.84p | 10.64p | 10.73p | 212754 |
*Close Price adjusted for both dividends and splits