Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2018 | 6.13p | 6.18p | 6.00p | 6.18p | 298852 |
09/11/2018 | 6.13p | 6.13p | 6.10p | 6.13p | 3300 |
08/11/2018 | 6.08p | 6.25p | 6.08p | 6.25p | 70000 |
07/11/2018 | 6.08p | 6.08p | 6.00p | 6.08p | 45000 |
06/11/2018 | 6.08p | 6.08p | 6.00p | 6.00p | 21000 |
05/11/2018 | 6.08p | 6.08p | 6.01p | 6.08p | 8000 |
02/11/2018 | 6.08p | 6.08p | 6.08p | 6.08p | 0 |
01/11/2018 | 6.08p | 6.08p | 6.00p | 6.08p | 17500 |
31/10/2018 | 6.08p | 6.08p | 5.90p | 6.08p | 10854 |
30/10/2018 | 6.08p | 6.08p | 6.08p | 6.08p | 0 |
29/10/2018 | 6.08p | 6.08p | 6.00p | 6.08p | 11156 |
26/10/2018 | 6.08p | 6.08p | 6.08p | 6.08p | 0 |
25/10/2018 | 6.08p | 6.10p | 5.95p | 6.08p | 25000 |
24/10/2018 | 6.08p | 6.25p | 6.01p | 6.08p | 24350 |
23/10/2018 | 6.08p | 6.08p | 6.08p | 6.08p | 0 |
22/10/2018 | 6.08p | 6.08p | 5.99p | 6.08p | 125000 |
19/10/2018 | 6.08p | 6.08p | 6.08p | 6.08p | 0 |
18/10/2018 | 6.08p | 6.10p | 6.08p | 6.08p | 122163 |
17/10/2018 | 6.08p | 6.10p | 6.08p | 6.08p | 5000 |
16/10/2018 | 6.35p | 6.35p | 6.00p | 6.20p | 400750 |
15/10/2018 | 6.35p | 6.40p | 6.10p | 6.35p | 85411 |
12/10/2018 | 6.35p | 6.35p | 6.12p | 6.35p | 52028 |
11/10/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
10/10/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
09/10/2018 | 6.35p | 6.43p | 6.35p | 6.35p | 15000 |
08/10/2018 | 6.35p | 6.35p | 6.15p | 6.35p | 95588 |
05/10/2018 | 6.35p | 6.50p | 6.35p | 6.35p | 669200 |
04/10/2018 | 6.35p | 6.50p | 6.35p | 6.35p | 66600 |
03/10/2018 | 6.35p | 6.50p | 6.15p | 6.35p | 105039 |
02/10/2018 | 6.35p | 6.40p | 6.35p | 6.35p | 10100 |
01/10/2018 | 6.35p | 6.50p | 6.22p | 6.50p | 1900393 |
28/09/2018 | 6.35p | 6.40p | 6.10p | 6.35p | 136254 |
27/09/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
26/09/2018 | 6.35p | 6.40p | 6.30p | 6.35p | 59000 |
25/09/2018 | 6.40p | 6.40p | 6.15p | 6.35p | 66506 |
24/09/2018 | 6.40p | 6.40p | 6.30p | 6.40p | 30000 |
21/09/2018 | 6.40p | 6.60p | 6.25p | 6.40p | 222005 |
20/09/2018 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
19/09/2018 | 6.40p | 6.40p | 6.20p | 6.40p | 66338 |
18/09/2018 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
17/09/2018 | 6.45p | 6.45p | 6.20p | 6.40p | 6020008 |
14/09/2018 | 6.45p | 6.45p | 6.20p | 6.45p | 20005 |
13/09/2018 | 6.45p | 6.45p | 6.45p | 6.45p | 0 |
12/09/2018 | 6.45p | 6.45p | 6.25p | 6.45p | 20000 |
11/09/2018 | 6.45p | 6.45p | 6.45p | 6.45p | 0 |
10/09/2018 | 6.45p | 6.45p | 6.30p | 6.45p | 20000 |
07/09/2018 | 6.45p | 6.50p | 6.30p | 6.45p | 4555000 |
06/09/2018 | 6.45p | 6.45p | 6.20p | 6.45p | 24000 |
05/09/2018 | 6.45p | 6.45p | 6.25p | 6.45p | 20000 |
04/09/2018 | 6.45p | 6.50p | 6.20p | 6.45p | 30884 |
03/09/2018 | 6.45p | 6.45p | 6.25p | 6.45p | 20000 |
31/08/2018 | 6.45p | 6.45p | 6.30p | 6.45p | 20000 |
30/08/2018 | 6.45p | 6.45p | 6.30p | 6.45p | 3906 |
29/08/2018 | 6.45p | 6.50p | 6.28p | 6.45p | 70000 |
28/08/2018 | 6.45p | 6.45p | 6.45p | 6.45p | 0 |
24/08/2018 | 6.45p | 6.45p | 6.28p | 6.45p | 20000 |
23/08/2018 | 6.45p | 6.45p | 6.45p | 6.45p | 0 |
22/08/2018 | 6.45p | 6.45p | 6.28p | 6.45p | 46527 |
21/08/2018 | 6.45p | 6.60p | 6.45p | 6.45p | 65444 |
20/08/2018 | 6.45p | 6.45p | 6.20p | 6.35p | 242000 |
17/08/2018 | 6.45p | 6.35p | 6.35p | 6.35p | 0 |
16/08/2018 | 6.45p | 6.35p | 6.20p | 6.35p | 743017 |
15/08/2018 | 6.45p | 6.45p | 6.20p | 6.20p | 165000 |
14/08/2018 | 6.45p | 6.45p | 6.20p | 6.35p | 78500 |
13/08/2018 | 6.45p | 6.45p | 6.35p | 6.35p | 20000 |
10/08/2018 | 6.45p | 6.50p | 6.35p | 6.35p | 40000 |
09/08/2018 | 6.45p | 6.50p | 6.35p | 6.35p | 45000 |
08/08/2018 | 6.45p | 6.50p | 6.35p | 6.35p | 42154 |
07/08/2018 | 6.45p | 6.50p | 6.35p | 6.35p | 30000 |
06/08/2018 | 6.45p | 6.70p | 6.20p | 6.45p | 49527 |
03/08/2018 | 6.45p | 6.70p | 6.38p | 6.45p | 163237 |
02/08/2018 | 6.05p | 6.65p | 6.05p | 6.50p | 11426616 |
01/08/2018 | 6.05p | 6.30p | 5.80p | 5.80p | 187912 |
31/07/2018 | 6.05p | 6.30p | 6.05p | 6.05p | 3700 |
30/07/2018 | 6.05p | 6.05p | 5.95p | 6.05p | 20000 |
27/07/2018 | 6.05p | 6.05p | 5.93p | 6.05p | 2666 |
26/07/2018 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
25/07/2018 | 6.05p | 6.30p | 6.05p | 6.05p | 100000 |
24/07/2018 | 6.05p | 6.05p | 5.85p | 5.90p | 124000 |
23/07/2018 | 6.05p | 6.10p | 6.00p | 6.00p | 896274 |
20/07/2018 | 6.05p | 6.05p | 5.86p | 6.05p | 20000 |
19/07/2018 | 6.05p | 6.30p | 6.05p | 6.15p | 13000 |
18/07/2018 | 6.15p | 6.60p | 6.15p | 6.15p | 110000 |
17/07/2018 | 6.15p | 6.15p | 6.03p | 6.15p | 20000 |
16/07/2018 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
13/07/2018 | 6.45p | 6.45p | 6.05p | 6.30p | 257233 |
12/07/2018 | 6.45p | 6.45p | 6.20p | 6.45p | 30000 |
11/07/2018 | 6.55p | 6.55p | 6.30p | 6.45p | 77625 |
10/07/2018 | 6.55p | 6.60p | 6.30p | 6.50p | 94324 |
09/07/2018 | 6.55p | 6.55p | 6.50p | 6.50p | 7452 |
06/07/2018 | 6.55p | 6.55p | 6.55p | 6.55p | 0 |
05/07/2018 | 6.55p | 6.55p | 6.55p | 6.55p | 0 |
04/07/2018 | 6.65p | 6.65p | 6.55p | 6.55p | 0 |
03/07/2018 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
02/07/2018 | 6.75p | 6.75p | 6.25p | 6.65p | 98800 |
29/06/2018 | 6.75p | 6.80p | 6.50p | 6.75p | 282800 |
28/06/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
27/06/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 218792 |
26/06/2018 | 6.85p | 7.00p | 6.60p | 6.75p | 53667 |
25/06/2018 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
22/06/2018 | 6.85p | 6.85p | 6.60p | 6.85p | 20733 |
21/06/2018 | 6.85p | 7.00p | 6.85p | 6.85p | 50000 |
20/06/2018 | 6.85p | 6.85p | 6.80p | 6.85p | 60000 |
19/06/2018 | 6.95p | 7.00p | 6.70p | 6.85p | 55000 |
18/06/2018 | 7.15p | 7.15p | 6.90p | 6.95p | 10000 |
15/06/2018 | 7.15p | 7.40p | 7.15p | 7.15p | 10 |
14/06/2018 | 7.15p | 7.15p | 6.90p | 7.15p | 15000 |
13/06/2018 | 7.20p | 7.20p | 7.10p | 7.15p | 1500000 |
12/06/2018 | 7.20p | 7.20p | 6.90p | 6.90p | 997250 |
11/06/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 500000 |
08/06/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 85639 |
07/06/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 771800 |
06/06/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 28200 |
05/06/2018 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
04/06/2018 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
01/06/2018 | 7.20p | 7.20p | 6.97p | 7.20p | 91688 |
31/05/2018 | 7.20p | 7.20p | 7.01p | 7.20p | 7947 |
30/05/2018 | 7.20p | 7.20p | 7.05p | 7.20p | 60000 |
29/05/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 515269 |
25/05/2018 | 7.20p | 7.20p | 7.20p | 7.20p | 2100000 |
24/05/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 252092 |
23/05/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 972382 |
22/05/2018 | 7.20p | 7.20p | 7.10p | 7.10p | 50000 |
21/05/2018 | 7.20p | 7.40p | 7.19p | 7.20p | 24970 |
18/05/2018 | 7.20p | 7.20p | 7.10p | 7.10p | 285700 |
17/05/2018 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
16/05/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 53500 |
15/05/2018 | 7.20p | 7.25p | 7.00p | 7.20p | 70363304 |
14/05/2018 | 7.25p | 7.25p | 7.08p | 7.20p | 58376 |
11/05/2018 | 7.25p | 7.25p | 7.24p | 7.25p | 160000 |
10/05/2018 | 7.25p | 7.25p | 7.05p | 7.05p | 480000 |
09/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
08/05/2018 | 7.25p | 7.35p | 7.05p | 7.25p | 654239 |
04/05/2018 | 7.25p | 7.40p | 7.25p | 7.25p | 489998 |
03/05/2018 | 7.25p | 7.35p | 7.25p | 7.25p | 1630000 |
02/05/2018 | 7.25p | 7.25p | 7.05p | 7.25p | 205497 |
01/05/2018 | 7.25p | 7.45p | 7.00p | 7.45p | 704047 |
30/04/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 300000 |
27/04/2018 | 7.25p | 7.25p | 7.20p | 7.25p | 2500000 |
26/04/2018 | 7.25p | 7.40p | 7.00p | 7.25p | 194652 |
25/04/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 951314 |
24/04/2018 | 7.25p | 7.50p | 7.25p | 7.50p | 180000 |
23/04/2018 | 7.25p | 7.50p | 7.25p | 7.25p | 132005 |
20/04/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 265692 |
19/04/2018 | 7.25p | 7.25p | 7.20p | 7.20p | 170000 |
18/04/2018 | 7.25p | 7.40p | 7.00p | 7.20p | 527301 |
17/04/2018 | 7.25p | 7.40p | 7.00p | 7.20p | 285000 |
16/04/2018 | 7.25p | 7.25p | 7.00p | 7.00p | 110000 |
13/04/2018 | 7.25p | 7.25p | 7.00p | 7.00p | 591999 |
12/04/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
11/04/2018 | 7.25p | 7.25p | 7.23p | 7.25p | 68000 |
10/04/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
09/04/2018 | 7.25p | 7.25p | 7.05p | 7.25p | 18000 |
06/04/2018 | 7.25p | 7.25p | 7.23p | 7.25p | 145 |
05/04/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
04/04/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 25000 |
03/04/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 60691 |
29/03/2018 | 7.35p | 7.35p | 7.00p | 7.05p | 188737 |
28/03/2018 | 7.45p | 7.45p | 7.20p | 7.25p | 117500 |
27/03/2018 | 7.45p | 7.50p | 7.45p | 7.50p | 29999 |
26/03/2018 | 7.45p | 7.45p | 7.40p | 7.40p | 90000 |
23/03/2018 | 7.45p | 7.70p | 7.25p | 7.45p | 32022 |
22/03/2018 | 7.45p | 7.48p | 7.20p | 7.40p | 116689 |
21/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
20/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
19/03/2018 | 7.45p | 7.45p | 7.26p | 7.45p | 85997 |
16/03/2018 | 7.45p | 7.50p | 7.26p | 7.45p | 143335 |
15/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
14/03/2018 | 7.45p | 7.50p | 7.45p | 7.45p | 16534 |
13/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
12/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
09/03/2018 | 7.45p | 7.50p | 7.45p | 7.45p | 30000 |
08/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 60000 |
07/03/2018 | 7.45p | 7.50p | 7.45p | 7.45p | 60460 |
06/03/2018 | 7.45p | 7.50p | 7.45p | 7.50p | 81540 |
05/03/2018 | 7.45p | 7.70p | 7.45p | 7.50p | 62000 |
02/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
01/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
28/02/2018 | 7.45p | 7.50p | 7.45p | 7.45p | 30000 |
27/02/2018 | 7.45p | 7.50p | 7.00p | 7.45p | 124019 |
26/02/2018 | 7.45p | 7.50p | 7.21p | 7.50p | 227300 |
23/02/2018 | 7.35p | 7.50p | 7.26p | 7.50p | 140000 |
22/02/2018 | 7.35p | 7.35p | 7.26p | 7.35p | 40000 |
21/02/2018 | 7.08p | 7.50p | 7.08p | 7.35p | 315961 |
20/02/2018 | 7.03p | 7.03p | 7.00p | 7.03p | 75000 |
19/02/2018 | 6.83p | 7.20p | 6.83p | 6.95p | 260000 |
16/02/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
15/02/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
14/02/2018 | 6.80p | 6.80p | 6.75p | 6.80p | 0 |
13/02/2018 | 6.75p | 6.80p | 6.65p | 6.75p | 433529 |
12/02/2018 | 6.75p | 6.85p | 6.60p | 6.75p | 284269 |
09/02/2018 | 6.65p | 6.75p | 6.60p | 6.75p | 260504 |
08/02/2018 | 6.65p | 6.80p | 6.65p | 6.80p | 70050 |
07/02/2018 | 6.65p | 6.80p | 6.45p | 6.60p | 104624 |
06/02/2018 | 6.65p | 6.65p | 6.40p | 6.65p | 12323453 |
05/02/2018 | 6.75p | 7.00p | 6.30p | 6.65p | 413722 |
02/02/2018 | 6.75p | 6.85p | 6.50p | 6.75p | 650167 |
01/02/2018 | 7.25p | 7.25p | 6.60p | 6.60p | 661551 |
31/01/2018 | 7.35p | 7.35p | 7.00p | 7.20p | 42286 |
30/01/2018 | 7.35p | 7.35p | 7.00p | 7.00p | 50114 |
*Close Price adjusted for both dividends and splits