Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2018 | 16.50p | 16.75p | 15.81p | 15.88p | 1353054 |
28/11/2018 | 16.50p | 16.75p | 16.31p | 16.50p | 102610 |
27/11/2018 | 16.00p | 16.90p | 15.85p | 16.50p | 748024 |
26/11/2018 | 16.25p | 16.54p | 15.81p | 16.00p | 426754 |
23/11/2018 | 15.88p | 16.70p | 15.63p | 16.25p | 699595 |
22/11/2018 | 16.25p | 16.25p | 15.50p | 15.88p | 1301145 |
21/11/2018 | 17.25p | 17.25p | 15.88p | 16.25p | 1394518 |
20/11/2018 | 17.50p | 17.65p | 17.01p | 17.25p | 445178 |
19/11/2018 | 18.00p | 18.00p | 17.00p | 17.50p | 1085049 |
16/11/2018 | 18.25p | 18.59p | 17.52p | 17.75p | 599613 |
15/11/2018 | 18.50p | 19.15p | 18.07p | 18.25p | 569282 |
14/11/2018 | 18.00p | 19.25p | 17.21p | 18.50p | 511717 |
13/11/2018 | 18.75p | 18.75p | 17.65p | 18.00p | 391212 |
12/11/2018 | 20.00p | 20.00p | 18.59p | 18.75p | 599058 |
09/11/2018 | 20.25p | 20.70p | 19.72p | 20.00p | 396600 |
08/11/2018 | 21.25p | 21.89p | 20.50p | 20.50p | 936757 |
07/11/2018 | 19.90p | 21.50p | 19.81p | 21.25p | 962846 |
06/11/2018 | 20.25p | 20.33p | 19.50p | 19.90p | 398907 |
05/11/2018 | 20.25p | 20.70p | 20.11p | 20.25p | 896459 |
02/11/2018 | 20.00p | 20.33p | 19.64p | 19.75p | 932044 |
01/11/2018 | 18.00p | 20.40p | 17.95p | 19.75p | 1754579 |
31/10/2018 | 15.88p | 18.50p | 15.88p | 18.38p | 1348456 |
30/10/2018 | 15.88p | 16.19p | 15.71p | 15.88p | 426373 |
29/10/2018 | 15.75p | 16.09p | 15.41p | 15.88p | 1444674 |
26/10/2018 | 17.38p | 17.38p | 15.01p | 15.60p | 4864726 |
25/10/2018 | 20.00p | 20.00p | 16.67p | 17.52p | 5346635 |
24/10/2018 | 20.50p | 22.00p | 20.00p | 21.25p | 1398582 |
23/10/2018 | 21.25p | 21.25p | 19.50p | 20.50p | 854645 |
22/10/2018 | 21.75p | 22.79p | 21.00p | 21.25p | 754070 |
19/10/2018 | 23.50p | 23.63p | 21.55p | 21.75p | 616049 |
18/10/2018 | 20.25p | 23.90p | 20.25p | 23.00p | 2850092 |
17/10/2018 | 20.25p | 20.50p | 20.00p | 20.25p | 788385 |
16/10/2018 | 20.75p | 21.10p | 20.00p | 20.25p | 530045 |
15/10/2018 | 21.50p | 21.75p | 20.33p | 20.75p | 1733818 |
12/10/2018 | 21.00p | 23.00p | 20.65p | 21.50p | 2142381 |
11/10/2018 | 20.50p | 20.95p | 19.50p | 20.50p | 2249012 |
10/10/2018 | 22.00p | 24.35p | 21.10p | 21.50p | 1950622 |
09/10/2018 | 23.10p | 24.00p | 21.11p | 22.00p | 3412810 |
08/10/2018 | 25.00p | 26.19p | 23.10p | 23.20p | 2758537 |
05/10/2018 | 26.60p | 26.85p | 24.50p | 25.00p | 1624097 |
04/10/2018 | 25.75p | 27.30p | 25.25p | 26.80p | 1895714 |
03/10/2018 | 26.50p | 26.97p | 25.75p | 25.75p | 765388 |
02/10/2018 | 27.75p | 27.75p | 25.20p | 26.50p | 2279151 |
01/10/2018 | 28.75p | 31.18p | 27.15p | 27.75p | 3832190 |
28/09/2018 | 24.90p | 31.45p | 24.90p | 29.00p | 7081214 |
27/09/2018 | 23.00p | 25.50p | 23.00p | 24.90p | 3016432 |
26/09/2018 | 22.50p | 23.30p | 22.50p | 23.00p | 562883 |
25/09/2018 | 22.50p | 23.00p | 22.31p | 22.50p | 1044297 |
24/09/2018 | 22.00p | 23.50p | 21.65p | 22.50p | 1687946 |
21/09/2018 | 20.50p | 22.50p | 20.50p | 22.00p | 3117573 |
20/09/2018 | 20.25p | 20.25p | 19.20p | 19.63p | 1037856 |
19/09/2018 | 21.25p | 21.25p | 20.20p | 20.25p | 1158262 |
18/09/2018 | 21.25p | 21.89p | 20.50p | 21.25p | 1158281 |
17/09/2018 | 22.35p | 22.63p | 20.50p | 21.25p | 2694932 |
14/09/2018 | 22.75p | 22.75p | 22.00p | 22.35p | 984888 |
13/09/2018 | 21.50p | 23.00p | 21.50p | 22.75p | 1555113 |
12/09/2018 | 22.90p | 23.95p | 21.45p | 21.50p | 1953378 |
11/09/2018 | 23.25p | 23.35p | 21.10p | 23.30p | 2816160 |
10/09/2018 | 21.50p | 23.40p | 20.50p | 23.25p | 8199033 |
07/09/2018 | 16.88p | 18.69p | 16.88p | 18.38p | 2003297 |
06/09/2018 | 16.75p | 17.35p | 16.75p | 16.88p | 621744 |
05/09/2018 | 17.13p | 17.19p | 16.00p | 16.75p | 442255 |
04/09/2018 | 16.88p | 17.90p | 16.60p | 17.13p | 2095284 |
03/09/2018 | 15.38p | 16.88p | 15.38p | 16.88p | 1719141 |
31/08/2018 | 15.75p | 15.92p | 15.26p | 15.38p | 264749 |
30/08/2018 | 15.38p | 16.00p | 14.86p | 15.75p | 1809121 |
29/08/2018 | 15.00p | 15.75p | 14.84p | 15.25p | 1628630 |
28/08/2018 | 12.88p | 15.25p | 12.88p | 15.00p | 2122752 |
24/08/2018 | 13.25p | 13.25p | 12.80p | 12.88p | 408417 |
23/08/2018 | 12.50p | 13.68p | 12.50p | 13.25p | 1064775 |
22/08/2018 | 13.12p | 13.20p | 12.50p | 12.50p | 205250 |
21/08/2018 | 13.25p | 13.25p | 13.03p | 13.12p | 193629 |
20/08/2018 | 13.25p | 13.35p | 13.05p | 13.25p | 236327 |
17/08/2018 | 13.12p | 13.35p | 13.05p | 13.25p | 335122 |
16/08/2018 | 13.75p | 14.25p | 13.00p | 13.12p | 1279117 |
15/08/2018 | 13.88p | 14.70p | 13.63p | 13.75p | 1218546 |
14/08/2018 | 14.62p | 14.65p | 13.80p | 13.88p | 294383 |
13/08/2018 | 15.00p | 15.35p | 14.30p | 14.62p | 699765 |
10/08/2018 | 14.00p | 15.20p | 13.88p | 14.88p | 1440271 |
09/08/2018 | 14.25p | 14.95p | 14.00p | 14.00p | 943161 |
08/08/2018 | 13.50p | 15.00p | 13.50p | 14.25p | 2825744 |
07/08/2018 | 12.25p | 14.49p | 12.25p | 13.50p | 2233420 |
06/08/2018 | 12.25p | 12.70p | 11.93p | 12.38p | 390191 |
03/08/2018 | 11.88p | 12.25p | 11.87p | 12.25p | 507446 |
02/08/2018 | 12.38p | 12.58p | 11.65p | 11.88p | 672655 |
01/08/2018 | 11.00p | 13.17p | 10.56p | 12.50p | 2565278 |
31/07/2018 | 10.10p | 10.25p | 9.91p | 10.10p | 381754 |
30/07/2018 | 10.10p | 10.10p | 9.91p | 10.10p | 36684 |
27/07/2018 | 10.10p | 10.14p | 9.90p | 10.10p | 32429 |
26/07/2018 | 10.10p | 10.18p | 9.85p | 10.10p | 120631 |
25/07/2018 | 9.88p | 10.15p | 9.83p | 9.88p | 21800 |
24/07/2018 | 10.10p | 10.15p | 9.51p | 9.88p | 379838 |
23/07/2018 | 10.10p | 10.10p | 9.76p | 10.10p | 14467 |
20/07/2018 | 9.75p | 10.10p | 9.68p | 10.10p | 155516 |
19/07/2018 | 9.75p | 9.75p | 9.68p | 9.75p | 7260 |
18/07/2018 | 9.75p | 9.90p | 9.61p | 9.75p | 158083 |
17/07/2018 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
16/07/2018 | 10.15p | 10.15p | 9.83p | 10.00p | 19872 |
13/07/2018 | 9.75p | 10.15p | 9.65p | 10.15p | 185518 |
12/07/2018 | 9.75p | 9.75p | 9.61p | 9.75p | 19421 |
11/07/2018 | 9.85p | 9.85p | 9.75p | 9.75p | 78247 |
10/07/2018 | 10.13p | 10.19p | 9.70p | 9.85p | 297765 |
09/07/2018 | 10.25p | 10.25p | 10.05p | 10.13p | 115000 |
06/07/2018 | 10.50p | 10.50p | 10.25p | 10.25p | 72016 |
05/07/2018 | 10.50p | 10.50p | 10.32p | 10.50p | 20000 |
04/07/2018 | 10.38p | 10.50p | 10.25p | 10.50p | 89375 |
03/07/2018 | 10.75p | 10.77p | 10.35p | 10.38p | 207839 |
02/07/2018 | 11.00p | 11.20p | 10.75p | 10.75p | 285671 |
29/06/2018 | 10.75p | 11.09p | 10.75p | 11.00p | 146721 |
28/06/2018 | 10.75p | 10.93p | 10.75p | 10.75p | 108958 |
27/06/2018 | 11.50p | 11.50p | 10.80p | 10.88p | 358377 |
26/06/2018 | 11.50p | 11.65p | 11.35p | 11.50p | 47000 |
25/06/2018 | 11.63p | 11.63p | 11.33p | 11.50p | 248639 |
22/06/2018 | 11.63p | 11.70p | 11.55p | 11.63p | 19506 |
21/06/2018 | 11.75p | 11.75p | 11.55p | 11.63p | 477087 |
20/06/2018 | 12.13p | 12.25p | 11.66p | 11.75p | 319868 |
19/06/2018 | 12.38p | 12.50p | 11.85p | 12.13p | 976416 |
18/06/2018 | 10.75p | 12.50p | 10.75p | 12.38p | 3043612 |
15/06/2018 | 10.10p | 10.80p | 9.81p | 10.75p | 912169 |
14/06/2018 | 9.50p | 10.18p | 9.50p | 10.10p | 391826 |
13/06/2018 | 9.10p | 9.62p | 9.10p | 9.50p | 486681 |
12/06/2018 | 9.10p | 9.10p | 9.05p | 9.10p | 1662 |
11/06/2018 | 9.10p | 9.10p | 9.05p | 9.10p | 25000 |
08/06/2018 | 9.10p | 9.27p | 9.05p | 9.10p | 43072 |
07/06/2018 | 9.10p | 9.20p | 9.10p | 9.10p | 0 |
06/06/2018 | 9.10p | 9.27p | 9.05p | 9.10p | 36057 |
05/06/2018 | 9.10p | 9.10p | 9.05p | 9.10p | 15123 |
04/06/2018 | 9.10p | 9.10p | 9.05p | 9.10p | 31552 |
01/06/2018 | 9.10p | 9.28p | 9.10p | 9.10p | 25000 |
31/05/2018 | 9.10p | 9.45p | 9.05p | 9.10p | 287349 |
30/05/2018 | 9.10p | 9.27p | 9.10p | 9.10p | 744 |
29/05/2018 | 9.10p | 9.27p | 8.95p | 9.10p | 131769 |
25/05/2018 | 9.10p | 9.27p | 8.95p | 9.10p | 66707 |
24/05/2018 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
23/05/2018 | 9.10p | 9.50p | 8.95p | 9.10p | 35301 |
22/05/2018 | 9.10p | 9.17p | 8.95p | 9.10p | 108903 |
21/05/2018 | 9.10p | 9.10p | 8.95p | 9.10p | 19000 |
18/05/2018 | 9.10p | 9.10p | 8.95p | 9.10p | 21000 |
17/05/2018 | 9.10p | 9.17p | 8.95p | 9.10p | 27199 |
16/05/2018 | 9.10p | 9.17p | 8.95p | 9.10p | 265382 |
15/05/2018 | 9.10p | 9.17p | 8.95p | 9.10p | 16651 |
14/05/2018 | 9.10p | 9.19p | 9.10p | 9.10p | 29323 |
11/05/2018 | 9.10p | 9.19p | 8.95p | 9.10p | 151102 |
10/05/2018 | 8.85p | 9.10p | 8.85p | 9.10p | 241052 |
09/05/2018 | 8.85p | 8.94p | 8.85p | 8.85p | 40701 |
08/05/2018 | 8.85p | 8.94p | 8.85p | 8.85p | 33470 |
04/05/2018 | 9.10p | 9.16p | 8.85p | 8.85p | 122532 |
03/05/2018 | 9.10p | 9.16p | 9.10p | 9.10p | 50000 |
02/05/2018 | 9.25p | 9.25p | 9.05p | 9.10p | 113371 |
01/05/2018 | 9.25p | 9.25p | 9.05p | 9.25p | 1631 |
30/04/2018 | 9.40p | 9.45p | 9.20p | 9.25p | 321298 |
27/04/2018 | 9.40p | 9.56p | 9.36p | 9.40p | 30289 |
26/04/2018 | 9.25p | 9.60p | 9.25p | 9.40p | 444140 |
25/04/2018 | 9.25p | 9.30p | 9.07p | 9.25p | 103179 |
24/04/2018 | 8.95p | 9.30p | 8.95p | 9.25p | 1019936 |
23/04/2018 | 8.80p | 9.09p | 8.75p | 8.95p | 437465 |
20/04/2018 | 8.80p | 8.99p | 8.74p | 8.80p | 51846 |
19/04/2018 | 8.80p | 8.80p | 8.74p | 8.80p | 43 |
18/04/2018 | 8.80p | 8.99p | 8.80p | 8.80p | 171689 |
17/04/2018 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
16/04/2018 | 8.80p | 8.99p | 8.78p | 8.80p | 111755 |
13/04/2018 | 8.80p | 8.99p | 8.76p | 8.85p | 98269 |
12/04/2018 | 8.95p | 8.95p | 8.75p | 8.80p | 514068 |
11/04/2018 | 8.85p | 9.07p | 8.85p | 8.95p | 408013 |
10/04/2018 | 8.75p | 8.85p | 8.60p | 8.85p | 83830 |
09/04/2018 | 8.75p | 8.75p | 8.61p | 8.75p | 53201 |
06/04/2018 | 8.75p | 8.75p | 8.63p | 8.75p | 146569 |
05/04/2018 | 8.40p | 8.80p | 8.40p | 8.75p | 228118 |
04/04/2018 | 8.65p | 8.89p | 8.40p | 8.40p | 872538 |
03/04/2018 | 8.85p | 9.09p | 8.30p | 8.35p | 1722275 |
29/03/2018 | 8.85p | 9.09p | 8.70p | 8.85p | 53578 |
28/03/2018 | 8.85p | 9.00p | 8.69p | 8.85p | 43545 |
27/03/2018 | 8.90p | 8.95p | 8.53p | 8.85p | 859158 |
26/03/2018 | 8.90p | 8.94p | 8.80p | 8.90p | 143667 |
23/03/2018 | 9.00p | 9.09p | 8.84p | 8.90p | 163191 |
22/03/2018 | 9.00p | 9.09p | 8.85p | 9.00p | 385110 |
21/03/2018 | 9.00p | 9.09p | 8.94p | 9.00p | 394787 |
20/03/2018 | 9.40p | 9.40p | 8.81p | 9.00p | 1462894 |
19/03/2018 | 9.40p | 9.47p | 9.33p | 9.40p | 259125 |
16/03/2018 | 9.50p | 9.59p | 9.40p | 9.40p | 146377 |
15/03/2018 | 9.50p | 9.63p | 9.41p | 9.50p | 197525 |
14/03/2018 | 9.61p | 9.64p | 9.50p | 9.50p | 71556 |
13/03/2018 | 9.76p | 9.76p | 9.53p | 9.61p | 265486 |
12/03/2018 | 9.98p | 9.98p | 9.55p | 9.76p | 160000 |
09/03/2018 | 9.98p | 9.98p | 9.71p | 9.85p | 189500 |
08/03/2018 | 9.98p | 9.98p | 9.83p | 9.98p | 112837 |
07/03/2018 | 9.98p | 10.12p | 9.83p | 9.98p | 34887 |
06/03/2018 | 10.10p | 10.10p | 9.82p | 9.98p | 38635 |
05/03/2018 | 10.26p | 10.26p | 9.71p | 10.10p | 711634 |
02/03/2018 | 10.26p | 10.26p | 9.96p | 10.26p | 112003 |
01/03/2018 | 10.26p | 10.45p | 9.96p | 10.26p | 130804 |
28/02/2018 | 10.63p | 10.63p | 9.91p | 10.26p | 367727 |
27/02/2018 | 10.63p | 10.63p | 10.45p | 10.63p | 30000 |
26/02/2018 | 10.63p | 10.79p | 10.25p | 10.63p | 178848 |
23/02/2018 | 10.00p | 10.63p | 10.00p | 10.63p | 279605 |
22/02/2018 | 10.00p | 10.30p | 10.00p | 10.00p | 84957 |
21/02/2018 | 10.00p | 10.25p | 9.66p | 10.00p | 370530 |
20/02/2018 | 10.15p | 10.34p | 9.82p | 10.00p | 31993 |
19/02/2018 | 10.15p | 10.15p | 9.80p | 10.15p | 295595 |
16/02/2018 | 10.10p | 10.40p | 9.91p | 10.15p | 334200 |
*Close Price adjusted for both dividends and splits