Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2018 | 10.70p | 10.70p | 10.38p | 10.65p | 207765 |
08/02/2018 | 10.70p | 10.80p | 10.52p | 10.70p | 31564 |
07/02/2018 | 9.85p | 10.80p | 9.85p | 10.70p | 262948 |
06/02/2018 | 10.25p | 10.25p | 9.60p | 9.85p | 227310 |
05/02/2018 | 10.63p | 10.80p | 10.25p | 10.53p | 122664 |
02/02/2018 | 10.63p | 10.90p | 10.45p | 10.63p | 37520 |
01/02/2018 | 10.75p | 10.75p | 10.45p | 10.63p | 47324 |
31/01/2018 | 10.25p | 10.92p | 10.25p | 10.75p | 301323 |
30/01/2018 | 10.88p | 11.00p | 10.00p | 10.25p | 229071 |
29/01/2018 | 11.25p | 11.25p | 10.75p | 10.88p | 146401 |
26/01/2018 | 11.13p | 11.45p | 10.88p | 11.25p | 237949 |
25/01/2018 | 11.13p | 11.37p | 10.85p | 11.13p | 36638 |
24/01/2018 | 10.75p | 11.40p | 10.75p | 11.13p | 382238 |
23/01/2018 | 10.75p | 10.83p | 10.57p | 10.75p | 299861 |
22/01/2018 | 10.75p | 11.24p | 10.68p | 10.75p | 186472 |
19/01/2018 | 11.13p | 11.40p | 10.38p | 10.65p | 273707 |
18/01/2018 | 9.80p | 11.13p | 9.80p | 11.13p | 742063 |
17/01/2018 | 9.70p | 10.00p | 9.45p | 9.80p | 281576 |
16/01/2018 | 9.25p | 9.70p | 9.22p | 9.70p | 986236 |
15/01/2018 | 8.90p | 9.00p | 8.88p | 8.90p | 91495 |
12/01/2018 | 8.80p | 8.97p | 8.80p | 8.90p | 66354 |
11/01/2018 | 8.90p | 8.96p | 8.80p | 8.90p | 42665 |
10/01/2018 | 8.90p | 9.00p | 8.80p | 9.00p | 148087 |
09/01/2018 | 8.90p | 8.98p | 8.80p | 8.90p | 70219 |
08/01/2018 | 9.00p | 9.10p | 8.68p | 9.10p | 121840 |
05/01/2018 | 9.00p | 9.06p | 8.80p | 9.00p | 70798 |
04/01/2018 | 9.10p | 9.10p | 8.80p | 9.00p | 33395 |
03/01/2018 | 9.25p | 9.25p | 9.00p | 9.10p | 65233 |
02/01/2018 | 9.13p | 9.47p | 9.00p | 9.25p | 269503 |
29/12/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
28/12/2017 | 9.00p | 9.15p | 8.75p | 9.00p | 38572 |
27/12/2017 | 9.00p | 9.15p | 8.75p | 9.00p | 192 |
22/12/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 11200 |
21/12/2017 | 9.00p | 9.15p | 8.75p | 9.00p | 49807 |
20/12/2017 | 9.13p | 9.24p | 8.80p | 9.00p | 136506 |
19/12/2017 | 9.13p | 9.20p | 9.00p | 9.13p | 175504 |
18/12/2017 | 9.13p | 9.20p | 9.00p | 9.13p | 92714 |
15/12/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 5036 |
14/12/2017 | 9.13p | 9.19p | 9.00p | 9.13p | 154800 |
13/12/2017 | 9.00p | 9.20p | 8.78p | 9.13p | 145767 |
12/12/2017 | 8.88p | 9.00p | 8.75p | 9.00p | 80343 |
11/12/2017 | 9.00p | 9.10p | 8.75p | 8.88p | 116081 |
08/12/2017 | 8.88p | 9.00p | 8.75p | 9.00p | 69641 |
07/12/2017 | 8.88p | 8.88p | 8.75p | 8.88p | 25000 |
06/12/2017 | 9.00p | 9.10p | 8.75p | 8.88p | 29717 |
05/12/2017 | 9.00p | 9.00p | 8.75p | 9.00p | 16691 |
04/12/2017 | 9.13p | 9.20p | 9.00p | 9.00p | 131918 |
01/12/2017 | 9.13p | 9.20p | 9.00p | 9.13p | 179725 |
30/11/2017 | 9.25p | 9.25p | 9.00p | 9.13p | 110530 |
29/11/2017 | 9.25p | 9.35p | 9.13p | 9.25p | 16842 |
28/11/2017 | 9.38p | 9.38p | 9.01p | 9.25p | 103576 |
27/11/2017 | 9.38p | 9.38p | 9.30p | 9.38p | 62100 |
24/11/2017 | 9.13p | 9.45p | 9.13p | 9.38p | 324299 |
23/11/2017 | 9.13p | 9.25p | 9.11p | 9.13p | 51000 |
22/11/2017 | 9.13p | 9.25p | 9.11p | 9.13p | 60486 |
21/11/2017 | 9.13p | 9.25p | 9.00p | 9.13p | 162267 |
20/11/2017 | 8.38p | 9.35p | 8.38p | 9.13p | 352574 |
17/11/2017 | 8.38p | 8.38p | 8.30p | 8.38p | 6646 |
16/11/2017 | 8.13p | 8.40p | 8.13p | 8.38p | 231009 |
15/11/2017 | 8.13p | 8.25p | 8.00p | 8.13p | 574374 |
14/11/2017 | 8.13p | 8.25p | 8.00p | 8.13p | 403475 |
13/11/2017 | 8.38p | 8.45p | 7.88p | 8.13p | 971655 |
10/11/2017 | 8.38p | 8.49p | 8.29p | 8.38p | 114756 |
09/11/2017 | 8.38p | 8.50p | 8.29p | 8.38p | 76454 |
08/11/2017 | 8.63p | 8.68p | 8.25p | 8.38p | 628473 |
07/11/2017 | 8.63p | 8.75p | 8.50p | 8.63p | 456904 |
06/11/2017 | 9.13p | 9.20p | 8.58p | 8.63p | 574973 |
03/11/2017 | 9.13p | 9.22p | 9.00p | 9.13p | 178911 |
02/11/2017 | 9.13p | 9.22p | 9.00p | 9.13p | 54382 |
01/11/2017 | 9.13p | 9.25p | 9.00p | 9.13p | 327774 |
31/10/2017 | 9.50p | 9.50p | 9.13p | 9.13p | 465960 |
30/10/2017 | 9.50p | 9.55p | 9.25p | 9.50p | 174090 |
27/10/2017 | 9.50p | 9.50p | 9.25p | 9.50p | 289471 |
26/10/2017 | 9.63p | 9.63p | 9.30p | 9.50p | 69427 |
25/10/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 92526 |
24/10/2017 | 9.63p | 9.90p | 9.20p | 9.63p | 969852 |
23/10/2017 | 9.63p | 9.75p | 9.50p | 9.63p | 501508 |
20/10/2017 | 9.88p | 10.00p | 9.50p | 9.63p | 1184511 |
19/10/2017 | 10.38p | 10.38p | 9.48p | 9.88p | 2058347 |
18/10/2017 | 11.25p | 11.25p | 9.63p | 10.38p | 3911772 |
17/10/2017 | 12.13p | 12.13p | 11.75p | 12.00p | 267813 |
16/10/2017 | 12.13p | 12.13p | 12.01p | 12.13p | 53845 |
13/10/2017 | 12.13p | 12.13p | 12.00p | 12.13p | 644958 |
12/10/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 252809 |
11/10/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 275019 |
10/10/2017 | 12.13p | 12.13p | 11.63p | 12.13p | 448989 |
09/10/2017 | 12.13p | 12.25p | 12.13p | 12.13p | 301520 |
06/10/2017 | 11.75p | 12.13p | 11.75p | 12.13p | 117848 |
05/10/2017 | 12.13p | 12.13p | 11.75p | 11.75p | 201436 |
04/10/2017 | 12.13p | 12.13p | 12.00p | 12.13p | 217901 |
03/10/2017 | 12.13p | 12.13p | 11.88p | 12.13p | 117694 |
02/10/2017 | 12.25p | 12.25p | 12.13p | 12.13p | 498356 |
29/09/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 251162 |
28/09/2017 | 12.25p | 12.25p | 12.13p | 12.25p | 395048 |
27/09/2017 | 12.25p | 12.63p | 11.88p | 12.25p | 665340 |
26/09/2017 | 11.88p | 11.88p | 11.88p | 11.88p | 80455 |
25/09/2017 | 11.75p | 11.88p | 11.75p | 11.88p | 517512 |
22/09/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 27121 |
21/09/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 26750 |
20/09/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 243791 |
19/09/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 56656 |
18/09/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 65114 |
15/09/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 48433 |
14/09/2017 | 11.88p | 11.88p | 11.75p | 11.75p | 64591 |
13/09/2017 | 12.13p | 12.13p | 11.88p | 11.88p | 354706 |
12/09/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 125666 |
11/09/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 269121 |
08/09/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 237619 |
07/09/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 44334 |
06/09/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 144935 |
05/09/2017 | 12.00p | 12.13p | 12.00p | 12.13p | 486951 |
04/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 51134 |
01/09/2017 | 11.75p | 12.00p | 11.75p | 12.00p | 172441 |
31/08/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 73111 |
30/08/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 15059 |
29/08/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 2212 |
25/08/2017 | 12.00p | 12.00p | 11.63p | 11.75p | 217844 |
24/08/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 24399 |
23/08/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 9714 |
22/08/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
21/08/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 322231 |
18/08/2017 | 11.63p | 12.00p | 11.63p | 12.00p | 499736 |
17/08/2017 | 11.88p | 11.88p | 11.63p | 11.63p | 103603 |
16/08/2017 | 12.00p | 12.00p | 11.88p | 11.88p | 222458 |
15/08/2017 | 11.88p | 12.00p | 11.88p | 12.00p | 220556 |
14/08/2017 | 11.88p | 11.88p | 11.88p | 11.88p | 36430 |
11/08/2017 | 12.00p | 12.00p | 11.88p | 11.88p | 125914 |
10/08/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 66668 |
09/08/2017 | 12.13p | 12.13p | 12.00p | 12.00p | 144649 |
08/08/2017 | 12.00p | 12.13p | 12.00p | 12.13p | 267366 |
07/08/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 170652 |
04/08/2017 | 12.25p | 12.25p | 12.00p | 12.00p | 113930 |
03/08/2017 | 12.00p | 12.25p | 11.75p | 12.25p | 174921 |
02/08/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 25000 |
01/08/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 509794 |
31/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 223949 |
28/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 137303 |
27/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 30000 |
26/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 75149 |
25/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 93144 |
24/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 93784 |
21/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 44127 |
20/07/2017 | 11.88p | 11.88p | 11.63p | 11.75p | 309205 |
19/07/2017 | 11.38p | 11.88p | 11.38p | 11.88p | 540006 |
18/07/2017 | 12.00p | 12.00p | 11.25p | 11.38p | 980902 |
17/07/2017 | 12.00p | 12.00p | 11.75p | 11.75p | 418439 |
14/07/2017 | 12.00p | 12.13p | 12.00p | 12.00p | 153312 |
13/07/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 230207 |
12/07/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 157664 |
11/07/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 118123 |
10/07/2017 | 11.63p | 12.00p | 11.63p | 12.00p | 687624 |
07/07/2017 | 11.50p | 11.63p | 11.63p | 11.63p | 463209 |
06/07/2017 | 11.63p | 11.63p | 11.50p | 11.63p | 89867 |
05/07/2017 | 11.75p | 11.75p | 11.63p | 11.63p | 58620 |
04/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 95776 |
03/07/2017 | 11.63p | 11.75p | 11.63p | 11.75p | 76389 |
30/06/2017 | 12.38p | 12.38p | 11.63p | 11.63p | 609326 |
29/06/2017 | 11.75p | 12.38p | 11.75p | 12.38p | 401842 |
28/06/2017 | 11.88p | 11.88p | 11.75p | 11.75p | 219212 |
27/06/2017 | 11.75p | 11.75p | 11.63p | 11.75p | 130278 |
26/06/2017 | 12.13p | 12.13p | 11.63p | 11.75p | 315575 |
23/06/2017 | 12.13p | 12.13p | 12.00p | 12.13p | 157296 |
22/06/2017 | 12.25p | 12.25p | 12.00p | 12.00p | 10000 |
21/06/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
20/06/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
19/06/2017 | 12.38p | 12.38p | 12.25p | 12.25p | 0 |
16/06/2017 | 12.38p | 12.38p | 12.19p | 12.38p | 268790 |
15/06/2017 | 12.38p | 12.40p | 12.25p | 12.38p | 68563 |
14/06/2017 | 12.63p | 12.68p | 12.30p | 12.38p | 723473 |
13/06/2017 | 13.00p | 13.00p | 12.53p | 12.75p | 185451 |
12/06/2017 | 13.00p | 13.12p | 12.75p | 13.00p | 50506 |
09/06/2017 | 13.12p | 13.19p | 12.75p | 13.00p | 604669 |
08/06/2017 | 13.50p | 13.73p | 13.00p | 13.12p | 320921 |
07/06/2017 | 13.25p | 13.75p | 13.00p | 13.50p | 821277 |
06/06/2017 | 13.75p | 13.75p | 12.63p | 13.25p | 1647258 |
05/06/2017 | 14.50p | 14.50p | 13.63p | 13.75p | 351862 |
02/06/2017 | 14.50p | 14.60p | 14.25p | 14.50p | 159282 |
01/06/2017 | 14.50p | 14.62p | 14.31p | 14.50p | 87954 |
31/05/2017 | 14.50p | 14.70p | 14.36p | 14.50p | 351737 |
30/05/2017 | 14.38p | 14.75p | 14.32p | 14.50p | 758582 |
26/05/2017 | 14.25p | 14.50p | 14.15p | 14.38p | 454014 |
25/05/2017 | 14.25p | 14.50p | 14.11p | 14.25p | 153153 |
24/05/2017 | 14.38p | 14.62p | 14.20p | 14.25p | 281390 |
23/05/2017 | 14.25p | 14.68p | 14.20p | 14.38p | 173686 |
22/05/2017 | 14.13p | 14.43p | 14.00p | 14.25p | 325238 |
19/05/2017 | 14.13p | 14.14p | 13.88p | 14.13p | 317371 |
18/05/2017 | 14.13p | 14.20p | 14.01p | 14.13p | 267872 |
17/05/2017 | 14.13p | 14.33p | 13.85p | 14.13p | 175800 |
16/05/2017 | 13.75p | 14.40p | 13.73p | 14.13p | 634055 |
15/05/2017 | 13.75p | 13.95p | 13.69p | 13.75p | 217040 |
12/05/2017 | 13.75p | 13.88p | 13.68p | 13.75p | 225821 |
11/05/2017 | 13.75p | 13.93p | 13.50p | 13.75p | 566767 |
10/05/2017 | 13.75p | 14.00p | 13.63p | 13.75p | 399803 |
09/05/2017 | 13.88p | 14.10p | 13.63p | 13.75p | 155584 |
08/05/2017 | 14.00p | 14.17p | 13.61p | 13.88p | 137948 |
05/05/2017 | 13.88p | 14.20p | 13.80p | 14.00p | 163777 |
04/05/2017 | 14.25p | 14.43p | 13.68p | 13.88p | 790821 |
03/05/2017 | 14.75p | 14.95p | 14.10p | 14.25p | 656999 |
02/05/2017 | 13.75p | 15.75p | 13.75p | 14.75p | 2612377 |
28/04/2017 | 13.75p | 13.75p | 13.58p | 13.75p | 94966 |
*Close Price adjusted for both dividends and splits