Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/07/2017 | 9.51p | 10.84p | 10.45p | 10.84p | 1218411 |
30/06/2017 | 9.51p | 10.45p | 10.43p | 10.45p | 619535 |
29/06/2017 | 9.51p | 10.43p | 10.19p | 10.43p | 398552 |
28/06/2017 | 9.51p | 10.19p | 9.94p | 10.19p | 1865603 |
27/06/2017 | 9.51p | 9.94p | 9.46p | 9.94p | 2913517 |
26/06/2017 | 9.51p | 9.46p | 9.24p | 9.46p | 1266976 |
23/06/2017 | 9.51p | 9.26p | 9.24p | 9.24p | 1390652 |
22/06/2017 | 9.51p | 9.40p | 9.26p | 9.26p | 0 |
21/06/2017 | 9.51p | 9.46p | 9.40p | 9.40p | 0 |
20/06/2017 | 9.51p | 9.60p | 9.46p | 9.46p | 0 |
19/06/2017 | 9.51p | 9.60p | 9.51p | 9.60p | 26 |
16/06/2017 | 9.45p | 9.54p | 9.37p | 9.38p | 2486520 |
15/06/2017 | 9.33p | 9.35p | 9.21p | 9.33p | 1153327 |
14/06/2017 | 9.49p | 9.55p | 9.29p | 9.32p | 1697502 |
13/06/2017 | 9.42p | 9.49p | 9.41p | 9.44p | 644832 |
12/06/2017 | 9.44p | 9.48p | 9.34p | 9.35p | 334515 |
09/06/2017 | 9.45p | 9.57p | 9.31p | 9.44p | 952449 |
08/06/2017 | 9.49p | 9.57p | 9.28p | 9.40p | 1335866 |
07/06/2017 | 9.40p | 9.53p | 9.37p | 9.42p | 815531 |
06/06/2017 | 9.33p | 9.45p | 9.32p | 9.42p | 339259 |
05/06/2017 | 9.41p | 9.41p | 9.36p | 9.36p | 471586 |
02/06/2017 | 9.41p | 9.56p | 9.35p | 9.36p | 1073901 |
01/06/2017 | 9.43p | 9.49p | 9.30p | 9.44p | 766140 |
31/05/2017 | 9.42p | 9.52p | 9.37p | 9.43p | 2473374 |
30/05/2017 | 9.24p | 9.35p | 9.18p | 9.27p | 1051191 |
26/05/2017 | 9.47p | 9.50p | 9.28p | 9.31p | 528093 |
25/05/2017 | 9.64p | 9.64p | 9.48p | 9.53p | 611606 |
24/05/2017 | 9.61p | 9.62p | 9.55p | 9.60p | 1285005 |
23/05/2017 | 9.59p | 9.67p | 9.53p | 9.64p | 417774 |
22/05/2017 | 9.52p | 9.66p | 9.50p | 9.56p | 588262 |
19/05/2017 | 9.48p | 9.55p | 9.42p | 9.54p | 254776 |
18/05/2017 | 9.43p | 9.48p | 9.01p | 9.41p | 735245 |
17/05/2017 | 9.27p | 9.68p | 9.27p | 9.27p | 463966 |
16/05/2017 | 9.70p | 9.80p | 9.66p | 9.69p | 723138 |
15/05/2017 | 9.52p | 9.71p | 9.48p | 9.66p | 595699 |
12/05/2017 | 9.51p | 9.55p | 9.43p | 9.52p | 623162 |
11/05/2017 | 9.46p | 9.56p | 9.43p | 9.49p | 284592 |
10/05/2017 | 9.39p | 9.50p | 9.33p | 9.48p | 575426 |
09/05/2017 | 9.55p | 9.72p | 9.40p | 9.41p | 1814451 |
08/05/2017 | 9.68p | 9.69p | 9.32p | 9.47p | 892986 |
05/05/2017 | 9.43p | 9.63p | 9.42p | 9.58p | 1535508 |
04/05/2017 | 9.25p | 9.49p | 9.19p | 9.45p | 1396422 |
03/05/2017 | 9.04p | 9.22p | 9.04p | 9.19p | 468092 |
02/05/2017 | 9.05p | 9.08p | 8.83p | 9.05p | 5409322 |
28/04/2017 | 8.78p | 9.09p | 8.78p | 9.01p | 1510556 |
27/04/2017 | 9.01p | 9.03p | 8.77p | 8.85p | 5907530 |
26/04/2017 | 9.05p | 9.07p | 8.97p | 9.04p | 736715 |
25/04/2017 | 9.12p | 9.13p | 8.93p | 9.10p | 839501 |
24/04/2017 | 8.94p | 9.14p | 8.90p | 9.10p | 1491591 |
21/04/2017 | 8.28p | 8.35p | 8.21p | 8.29p | 224093 |
20/04/2017 | 8.27p | 8.31p | 8.19p | 8.26p | 483003 |
19/04/2017 | 7.88p | 8.22p | 7.87p | 8.18p | 1112066 |
18/04/2017 | 7.87p | 8.07p | 7.83p | 7.86p | 3749012 |
13/04/2017 | 8.08p | 8.08p | 7.93p | 7.97p | 558441 |
12/04/2017 | 8.19p | 8.23p | 8.11p | 8.12p | 954706 |
11/04/2017 | 8.27p | 8.36p | 8.13p | 8.18p | 280214 |
10/04/2017 | 8.29p | 8.36p | 8.29p | 8.32p | 164753 |
07/04/2017 | 8.34p | 8.37p | 8.27p | 8.29p | 333195 |
06/04/2017 | 8.27p | 8.40p | 8.27p | 8.38p | 2315337 |
05/04/2017 | 8.37p | 8.52p | 8.34p | 8.48p | 888626 |
04/04/2017 | 8.33p | 8.34p | 8.17p | 8.24p | 854097 |
03/04/2017 | 8.52p | 8.52p | 8.34p | 8.36p | 233336 |
31/03/2017 | 8.53p | 8.53p | 8.35p | 8.47p | 328303 |
30/03/2017 | 8.72p | 8.78p | 8.45p | 8.53p | 1239247 |
29/03/2017 | 8.97p | 9.08p | 8.55p | 8.66p | 1025585 |
28/03/2017 | 8.59p | 8.81p | 8.57p | 8.76p | 1323877 |
27/03/2017 | 8.56p | 8.56p | 8.36p | 8.52p | 705811 |
24/03/2017 | 8.47p | 8.60p | 8.43p | 8.53p | 399697 |
23/03/2017 | 8.37p | 8.50p | 8.27p | 8.45p | 353175 |
22/03/2017 | 8.29p | 8.43p | 8.18p | 8.43p | 346797 |
21/03/2017 | 8.48p | 8.59p | 8.35p | 8.35p | 1206494 |
20/03/2017 | 8.53p | 8.53p | 8.35p | 8.41p | 929937 |
17/03/2017 | 8.49p | 8.70p | 8.49p | 8.60p | 935355 |
16/03/2017 | 8.33p | 8.49p | 8.33p | 8.45p | 2304075 |
15/03/2017 | 8.19p | 8.37p | 8.19p | 8.33p | 2778626 |
14/03/2017 | 8.27p | 8.34p | 8.13p | 8.13p | 404911 |
13/03/2017 | 8.26p | 8.34p | 8.21p | 8.27p | 275058 |
10/03/2017 | 7.95p | 8.30p | 7.95p | 8.25p | 1961120 |
09/03/2017 | 7.77p | 7.92p | 7.64p | 7.81p | 1799644 |
08/03/2017 | 7.65p | 7.83p | 7.65p | 7.74p | 723355 |
07/03/2017 | 7.76p | 7.76p | 7.63p | 7.66p | 556886 |
06/03/2017 | 7.71p | 7.86p | 7.70p | 7.76p | 2636102 |
03/03/2017 | 7.43p | 7.81p | 7.41p | 7.79p | 942724 |
02/03/2017 | 7.58p | 7.62p | 7.47p | 7.47p | 823936 |
01/03/2017 | 7.31p | 7.50p | 7.29p | 7.45p | 257301 |
28/02/2017 | 7.13p | 7.25p | 7.10p | 7.20p | 331710 |
27/02/2017 | 7.14p | 7.15p | 7.08p | 7.13p | 215901 |
24/02/2017 | 7.28p | 7.28p | 6.99p | 7.06p | 727783 |
23/02/2017 | 7.35p | 7.40p | 7.28p | 7.30p | 400559 |
22/02/2017 | 7.45p | 7.51p | 7.32p | 7.36p | 496936 |
21/02/2017 | 7.55p | 7.55p | 7.33p | 7.43p | 186282 |
20/02/2017 | 7.56p | 7.56p | 7.40p | 7.41p | 470529 |
17/02/2017 | 7.46p | 7.46p | 7.34p | 7.42p | 80336 |
16/02/2017 | 7.63p | 7.69p | 7.49p | 7.50p | 529772 |
15/02/2017 | 7.65p | 7.76p | 7.59p | 7.64p | 1115972 |
14/02/2017 | 7.41p | 7.53p | 7.41p | 7.47p | 901254 |
13/02/2017 | 7.43p | 7.43p | 7.29p | 7.42p | 239631 |
10/02/2017 | 7.43p | 7.68p | 7.39p | 7.45p | 578057 |
09/02/2017 | 7.83p | 7.85p | 7.40p | 7.57p | 989319 |
08/02/2017 | 7.91p | 7.93p | 7.57p | 7.70p | 1752370 |
07/02/2017 | 7.86p | 7.97p | 7.86p | 7.94p | 451940 |
06/02/2017 | 8.15p | 8.18p | 7.93p | 7.93p | 582117 |
03/02/2017 | 8.12p | 8.19p | 8.09p | 8.15p | 873321 |
02/02/2017 | 8.07p | 8.17p | 8.07p | 8.14p | 365167 |
01/02/2017 | 8.14p | 8.24p | 8.09p | 8.21p | 423315 |
31/01/2017 | 7.94p | 8.31p | 7.94p | 8.06p | 295433 |
30/01/2017 | 8.20p | 8.20p | 8.10p | 8.11p | 336259 |
27/01/2017 | 8.29p | 8.36p | 8.22p | 8.24p | 758172 |
26/01/2017 | 8.35p | 8.46p | 8.32p | 8.37p | 1979042 |
25/01/2017 | 8.10p | 8.25p | 8.08p | 8.24p | 1042834 |
24/01/2017 | 7.93p | 7.96p | 7.92p | 7.94p | 166586 |
23/01/2017 | 7.96p | 7.97p | 7.88p | 7.95p | 181243 |
20/01/2017 | 7.96p | 8.14p | 7.96p | 8.08p | 2068621 |
19/01/2017 | 7.60p | 7.86p | 7.60p | 7.84p | 1476881 |
18/01/2017 | 7.41p | 7.52p | 7.41p | 7.49p | 101246 |
17/01/2017 | 7.49p | 7.59p | 7.39p | 7.52p | 768978 |
16/01/2017 | 7.32p | 7.53p | 7.32p | 7.43p | 391531 |
13/01/2017 | 7.43p | 7.67p | 7.43p | 7.67p | 854716 |
12/01/2017 | 7.52p | 7.58p | 7.40p | 7.40p | 2079021 |
11/01/2017 | 7.64p | 7.67p | 7.56p | 7.57p | 1620869 |
10/01/2017 | 7.61p | 7.62p | 7.41p | 7.57p | 827124 |
09/01/2017 | 7.80p | 7.81p | 7.62p | 7.62p | 607309 |
06/01/2017 | 7.70p | 7.88p | 7.61p | 7.72p | 445240 |
05/01/2017 | 7.81p | 7.97p | 7.78p | 7.80p | 263214 |
04/01/2017 | 7.89p | 7.97p | 7.76p | 7.83p | 1311781 |
03/01/2017 | 7.74p | 7.86p | 7.52p | 7.86p | 635491 |
30/12/2016 | 7.20p | 7.24p | 7.19p | 7.23p | 406257 |
29/12/2016 | 7.23p | 7.24p | 7.19p | 7.24p | 614703 |
28/12/2016 | 7.39p | 7.41p | 7.32p | 7.34p | 608223 |
23/12/2016 | 7.68p | 7.68p | 7.57p | 7.57p | 22648 |
22/12/2016 | 7.65p | 7.68p | 7.57p | 7.63p | 326409 |
21/12/2016 | 7.65p | 7.66p | 7.59p | 7.63p | 1662241 |
20/12/2016 | 7.51p | 7.64p | 7.51p | 7.60p | 500723 |
19/12/2016 | 7.68p | 7.70p | 7.46p | 7.53p | 906646 |
16/12/2016 | 7.78p | 7.84p | 7.73p | 7.79p | 1232630 |
15/12/2016 | 7.81p | 7.86p | 7.76p | 7.82p | 925848 |
14/12/2016 | 7.65p | 7.74p | 7.63p | 7.66p | 163978 |
13/12/2016 | 7.67p | 7.81p | 7.62p | 7.68p | 825088 |
12/12/2016 | 7.72p | 7.88p | 7.70p | 7.78p | 1422008 |
09/12/2016 | 7.42p | 7.68p | 7.42p | 7.65p | 1188795 |
08/12/2016 | 7.73p | 7.84p | 7.29p | 7.68p | 3621382 |
07/12/2016 | 7.25p | 7.33p | 7.17p | 7.24p | 622769 |
06/12/2016 | 6.62p | 7.02p | 6.62p | 7.01p | 478089 |
05/12/2016 | 6.46p | 6.67p | 6.44p | 6.61p | 633486 |
02/12/2016 | 6.58p | 6.60p | 6.50p | 6.55p | 1389767 |
01/12/2016 | 6.56p | 6.72p | 6.51p | 6.70p | 1733163 |
30/11/2016 | 6.41p | 6.58p | 6.35p | 6.53p | 2535720 |
29/11/2016 | 6.37p | 6.48p | 6.34p | 6.39p | 258691 |
28/11/2016 | 6.54p | 6.54p | 6.38p | 6.40p | 597862 |
25/11/2016 | 6.65p | 6.68p | 6.56p | 6.64p | 1261527 |
24/11/2016 | 6.82p | 6.82p | 6.72p | 6.75p | 858894 |
23/11/2016 | 6.89p | 6.95p | 6.72p | 6.93p | 897819 |
22/11/2016 | 7.13p | 7.13p | 6.94p | 7.06p | 1921394 |
21/11/2016 | 7.19p | 7.19p | 6.98p | 7.09p | 668439 |
18/11/2016 | 7.18p | 7.22p | 6.99p | 7.18p | 1116708 |
17/11/2016 | 6.98p | 7.13p | 6.96p | 7.09p | 656287 |
16/11/2016 | 7.21p | 7.31p | 7.10p | 7.19p | 475533 |
15/11/2016 | 7.22p | 7.28p | 7.00p | 7.24p | 1259650 |
14/11/2016 | 7.18p | 7.20p | 6.92p | 7.17p | 2915421 |
11/11/2016 | 6.75p | 6.75p | 6.61p | 6.69p | 1112750 |
10/11/2016 | 6.43p | 6.76p | 6.43p | 6.59p | 2446990 |
09/11/2016 | 6.00p | 6.40p | 6.00p | 6.37p | 792378 |
08/11/2016 | 6.29p | 6.29p | 6.14p | 6.22p | 667741 |
07/11/2016 | 6.11p | 6.30p | 6.11p | 6.28p | 1046372 |
04/11/2016 | 6.03p | 6.19p | 5.91p | 6.09p | 1161259 |
03/11/2016 | 5.95p | 6.13p | 5.95p | 6.08p | 1623233 |
02/11/2016 | 6.02p | 6.02p | 5.90p | 5.95p | 695569 |
01/11/2016 | 6.22p | 6.23p | 6.08p | 6.10p | 457363 |
31/10/2016 | 6.28p | 6.28p | 6.19p | 6.21p | 1059815 |
28/10/2016 | 6.26p | 6.33p | 6.25p | 6.33p | 248750 |
27/10/2016 | 6.29p | 6.30p | 6.24p | 6.26p | 151752 |
26/10/2016 | 6.14p | 6.26p | 6.14p | 6.25p | 282374 |
25/10/2016 | 6.30p | 6.30p | 6.13p | 6.18p | 829424 |
24/10/2016 | 6.09p | 6.28p | 6.09p | 6.23p | 1592977 |
21/10/2016 | 6.05p | 6.09p | 6.03p | 6.06p | 299735 |
20/10/2016 | 5.94p | 6.05p | 5.94p | 6.02p | 104315 |
19/10/2016 | 5.91p | 5.95p | 5.82p | 5.95p | 1265456 |
18/10/2016 | 5.74p | 5.85p | 5.60p | 5.84p | 579035 |
17/10/2016 | 5.84p | 5.84p | 5.69p | 5.70p | 555988 |
14/10/2016 | 5.61p | 5.75p | 5.61p | 5.75p | 850491 |
13/10/2016 | 5.70p | 5.81p | 5.55p | 5.55p | 58974 |
12/10/2016 | 5.77p | 5.82p | 5.75p | 5.81p | 269518 |
11/10/2016 | 5.68p | 5.79p | 5.68p | 5.74p | 504216 |
10/10/2016 | 5.62p | 5.70p | 5.53p | 5.66p | 832235 |
07/10/2016 | 5.75p | 5.84p | 5.64p | 5.68p | 206515 |
06/10/2016 | 5.78p | 5.88p | 5.66p | 5.75p | 664667 |
05/10/2016 | 5.68p | 5.82p | 5.68p | 5.79p | 243560 |
04/10/2016 | 5.73p | 5.84p | 5.69p | 5.83p | 650228 |
03/10/2016 | 5.46p | 5.78p | 5.78p | 5.78p | 0 |
30/09/2016 | 5.46p | 5.78p | 5.34p | 5.78p | 2003051 |
29/09/2016 | 6.18p | 6.18p | 5.79p | 5.90p | 1034904 |
28/09/2016 | 6.01p | 6.03p | 5.99p | 6.01p | 189244 |
27/09/2016 | 6.03p | 6.04p | 5.86p | 5.93p | 714901 |
26/09/2016 | 5.93p | 6.18p | 5.93p | 5.97p | 152728 |
23/09/2016 | 6.05p | 6.33p | 6.05p | 6.20p | 658292 |
22/09/2016 | 6.59p | 6.59p | 6.20p | 6.24p | 574645 |
21/09/2016 | 6.15p | 6.25p | 6.14p | 6.22p | 860224 |
20/09/2016 | 6.34p | 6.34p | 5.95p | 6.11p | 118607 |
19/09/2016 | 6.12p | 6.14p | 6.06p | 6.12p | 818156 |
16/09/2016 | 6.41p | 6.41p | 6.03p | 6.14p | 433138 |
*Close Price adjusted for both dividends and splits