Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2018 | 8.60p | 8.80p | 8.22p | 8.60p | 290364 |
29/11/2018 | 8.10p | 8.70p | 8.10p | 8.60p | 632383 |
28/11/2018 | 8.15p | 8.15p | 7.55p | 8.10p | 477701 |
27/11/2018 | 8.25p | 8.25p | 8.00p | 8.15p | 53398 |
26/11/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 15466 |
23/11/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 120602 |
22/11/2018 | 8.45p | 8.59p | 7.50p | 8.25p | 502693 |
21/11/2018 | 8.75p | 8.75p | 8.25p | 8.45p | 328603 |
20/11/2018 | 8.75p | 8.75p | 8.51p | 8.75p | 50157 |
19/11/2018 | 8.75p | 8.80p | 8.51p | 8.75p | 101636 |
16/11/2018 | 8.85p | 8.85p | 8.20p | 8.75p | 175744 |
15/11/2018 | 8.85p | 8.87p | 8.70p | 8.85p | 54430 |
14/11/2018 | 8.85p | 8.90p | 8.70p | 8.85p | 280388 |
13/11/2018 | 9.10p | 9.10p | 8.70p | 8.85p | 165063 |
12/11/2018 | 8.90p | 9.40p | 8.90p | 9.10p | 380334 |
09/11/2018 | 8.85p | 9.10p | 8.81p | 8.90p | 1001062 |
08/11/2018 | 8.85p | 8.95p | 8.70p | 8.85p | 418777 |
07/11/2018 | 9.00p | 9.30p | 8.80p | 8.85p | 407690 |
06/11/2018 | 9.00p | 9.10p | 9.00p | 9.00p | 337791 |
05/11/2018 | 7.90p | 9.34p | 7.90p | 9.00p | 1842749 |
02/11/2018 | 7.85p | 7.95p | 7.70p | 7.75p | 413879 |
01/11/2018 | 7.85p | 7.90p | 7.72p | 7.90p | 110365 |
31/10/2018 | 7.85p | 7.99p | 7.75p | 7.85p | 94818 |
30/10/2018 | 8.25p | 8.25p | 7.90p | 8.00p | 480997 |
29/10/2018 | 8.25p | 8.30p | 8.00p | 8.25p | 257367 |
26/10/2018 | 8.25p | 8.40p | 8.00p | 8.25p | 75112 |
25/10/2018 | 8.35p | 8.35p | 8.07p | 8.25p | 175105 |
24/10/2018 | 8.25p | 8.50p | 8.25p | 8.35p | 60086 |
23/10/2018 | 8.90p | 8.90p | 8.11p | 8.25p | 173497 |
22/10/2018 | 8.10p | 9.50p | 7.84p | 8.90p | 1258280 |
19/10/2018 | 8.00p | 8.29p | 7.85p | 8.15p | 150981 |
18/10/2018 | 8.35p | 8.40p | 7.85p | 8.00p | 337136 |
17/10/2018 | 8.55p | 8.60p | 8.35p | 8.35p | 118855 |
16/10/2018 | 9.15p | 9.15p | 8.30p | 8.55p | 324320 |
15/10/2018 | 9.15p | 9.30p | 9.00p | 9.00p | 221205 |
12/10/2018 | 9.65p | 9.72p | 9.00p | 9.15p | 227471 |
11/10/2018 | 9.76p | 10.10p | 9.13p | 9.65p | 557371 |
10/10/2018 | 10.50p | 10.50p | 10.25p | 10.38p | 117115 |
09/10/2018 | 11.25p | 11.25p | 10.30p | 10.50p | 268977 |
08/10/2018 | 11.50p | 11.50p | 11.00p | 11.25p | 95674 |
05/10/2018 | 12.25p | 12.50p | 11.10p | 11.50p | 1428608 |
04/10/2018 | 10.50p | 13.95p | 10.35p | 12.25p | 4404427 |
03/10/2018 | 11.13p | 11.13p | 10.10p | 10.50p | 203564 |
02/10/2018 | 11.13p | 11.24p | 10.75p | 11.13p | 26456 |
01/10/2018 | 11.13p | 11.30p | 10.98p | 11.13p | 49913 |
28/09/2018 | 11.13p | 11.13p | 10.98p | 11.13p | 7367 |
27/09/2018 | 11.00p | 11.25p | 10.90p | 11.13p | 190906 |
26/09/2018 | 11.00p | 11.10p | 10.95p | 11.00p | 89444 |
25/09/2018 | 11.00p | 11.25p | 10.93p | 11.00p | 67933 |
24/09/2018 | 10.88p | 11.25p | 10.75p | 11.00p | 337222 |
21/09/2018 | 11.00p | 11.00p | 10.60p | 10.88p | 228050 |
20/09/2018 | 11.00p | 11.10p | 10.78p | 11.00p | 6468 |
19/09/2018 | 10.75p | 11.25p | 10.75p | 11.00p | 59178 |
18/09/2018 | 10.50p | 10.99p | 10.50p | 10.75p | 43195 |
17/09/2018 | 10.75p | 10.75p | 10.20p | 10.38p | 78848 |
14/09/2018 | 10.75p | 10.88p | 10.75p | 10.75p | 23469 |
13/09/2018 | 10.75p | 10.88p | 10.55p | 10.75p | 38716 |
12/09/2018 | 10.75p | 10.92p | 10.45p | 10.45p | 25613 |
11/09/2018 | 11.25p | 11.44p | 10.65p | 10.75p | 481216 |
10/09/2018 | 11.13p | 11.50p | 11.00p | 11.25p | 373017 |
07/09/2018 | 10.75p | 11.18p | 10.75p | 11.13p | 72659 |
06/09/2018 | 11.25p | 11.25p | 10.60p | 10.75p | 92841 |
05/09/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 32019 |
04/09/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 50599 |
03/09/2018 | 11.25p | 11.25p | 11.04p | 11.25p | 37170 |
31/08/2018 | 11.13p | 11.40p | 11.00p | 11.25p | 126898 |
30/08/2018 | 11.13p | 11.13p | 11.10p | 11.13p | 7362 |
29/08/2018 | 11.13p | 11.13p | 11.10p | 11.13p | 2514 |
28/08/2018 | 11.13p | 11.14p | 11.00p | 11.13p | 268901 |
24/08/2018 | 11.13p | 11.25p | 10.61p | 11.13p | 249183 |
23/08/2018 | 11.13p | 11.13p | 10.76p | 11.13p | 10477 |
22/08/2018 | 11.13p | 11.19p | 10.83p | 11.13p | 38866 |
21/08/2018 | 11.13p | 11.25p | 10.88p | 11.13p | 80895 |
20/08/2018 | 11.13p | 11.50p | 10.88p | 11.50p | 253044 |
17/08/2018 | 11.13p | 11.18p | 10.85p | 11.13p | 36915 |
16/08/2018 | 11.50p | 11.50p | 10.60p | 11.13p | 325515 |
15/08/2018 | 11.50p | 11.50p | 11.11p | 11.50p | 169231 |
14/08/2018 | 11.50p | 11.65p | 11.20p | 11.20p | 160060 |
13/08/2018 | 11.63p | 11.70p | 11.25p | 11.50p | 196089 |
10/08/2018 | 11.63p | 11.63p | 11.25p | 11.63p | 112801 |
09/08/2018 | 11.88p | 11.88p | 11.25p | 11.63p | 139018 |
08/08/2018 | 12.25p | 12.25p | 11.76p | 11.88p | 203825 |
07/08/2018 | 12.50p | 12.50p | 11.88p | 12.25p | 73487 |
06/08/2018 | 12.75p | 12.75p | 12.50p | 12.75p | 110451 |
03/08/2018 | 12.75p | 12.80p | 12.58p | 12.75p | 277234 |
02/08/2018 | 12.88p | 12.90p | 12.57p | 12.75p | 235742 |
01/08/2018 | 12.88p | 13.00p | 12.75p | 12.88p | 252704 |
31/07/2018 | 12.88p | 12.95p | 12.76p | 12.88p | 52956 |
30/07/2018 | 13.50p | 13.50p | 12.82p | 13.00p | 61094 |
27/07/2018 | 13.00p | 13.73p | 13.00p | 13.50p | 482948 |
26/07/2018 | 13.12p | 13.20p | 12.76p | 13.00p | 2020904 |
25/07/2018 | 12.75p | 13.34p | 12.60p | 13.12p | 862151 |
24/07/2018 | 12.25p | 12.38p | 12.01p | 12.38p | 107285 |
23/07/2018 | 12.38p | 12.50p | 12.00p | 12.25p | 28046 |
20/07/2018 | 12.38p | 12.50p | 12.30p | 12.38p | 198569 |
19/07/2018 | 12.38p | 12.45p | 12.30p | 12.38p | 49032 |
18/07/2018 | 12.75p | 12.75p | 12.30p | 12.38p | 46689 |
17/07/2018 | 12.75p | 12.75p | 12.56p | 12.75p | 16025 |
16/07/2018 | 12.75p | 12.88p | 12.55p | 12.75p | 76334 |
13/07/2018 | 12.75p | 12.99p | 12.57p | 12.75p | 92184 |
12/07/2018 | 12.63p | 12.95p | 12.35p | 12.75p | 78679 |
11/07/2018 | 12.63p | 12.99p | 12.35p | 12.63p | 56563 |
10/07/2018 | 12.25p | 12.87p | 12.15p | 12.63p | 78428 |
09/07/2018 | 12.25p | 12.50p | 12.15p | 12.25p | 23785 |
06/07/2018 | 12.13p | 12.45p | 12.08p | 12.25p | 326242 |
05/07/2018 | 12.13p | 12.13p | 12.00p | 12.13p | 20045 |
04/07/2018 | 12.13p | 12.19p | 12.00p | 12.00p | 71470 |
03/07/2018 | 12.88p | 12.88p | 12.05p | 12.13p | 207783 |
02/07/2018 | 12.88p | 12.88p | 12.53p | 12.88p | 17129 |
29/06/2018 | 12.88p | 12.88p | 12.53p | 12.88p | 14830 |
28/06/2018 | 12.75p | 12.88p | 12.51p | 12.88p | 107557 |
27/06/2018 | 13.75p | 13.75p | 12.55p | 12.75p | 292861 |
26/06/2018 | 13.75p | 13.76p | 13.50p | 13.75p | 33763 |
25/06/2018 | 13.75p | 14.00p | 13.58p | 13.75p | 113916 |
22/06/2018 | 13.30p | 14.00p | 13.30p | 13.75p | 157555 |
21/06/2018 | 13.25p | 13.38p | 13.12p | 13.30p | 118050 |
20/06/2018 | 13.38p | 13.45p | 12.50p | 13.25p | 369928 |
19/06/2018 | 14.13p | 14.13p | 12.85p | 13.38p | 394755 |
18/06/2018 | 13.80p | 14.13p | 13.76p | 14.13p | 304346 |
15/06/2018 | 13.75p | 14.00p | 13.50p | 13.80p | 397224 |
14/06/2018 | 15.00p | 15.08p | 14.00p | 14.25p | 269754 |
13/06/2018 | 15.13p | 15.30p | 14.62p | 15.00p | 255362 |
12/06/2018 | 15.00p | 15.50p | 14.80p | 15.13p | 165288 |
11/06/2018 | 15.13p | 15.49p | 14.75p | 15.00p | 260265 |
08/06/2018 | 14.25p | 15.50p | 14.25p | 15.13p | 745361 |
07/06/2018 | 14.00p | 14.50p | 13.90p | 14.25p | 155492 |
06/06/2018 | 13.75p | 14.40p | 13.75p | 14.00p | 157130 |
05/06/2018 | 13.75p | 13.90p | 13.55p | 13.75p | 146820 |
04/06/2018 | 13.88p | 14.00p | 13.50p | 13.75p | 101675 |
01/06/2018 | 14.00p | 14.19p | 13.75p | 14.00p | 98304 |
31/05/2018 | 13.88p | 14.19p | 13.85p | 14.00p | 131525 |
30/05/2018 | 13.88p | 13.93p | 13.81p | 13.88p | 47978 |
29/05/2018 | 13.88p | 14.00p | 13.75p | 13.88p | 63567 |
25/05/2018 | 15.25p | 15.25p | 13.63p | 13.88p | 297079 |
24/05/2018 | 15.13p | 15.50p | 15.00p | 15.25p | 157154 |
23/05/2018 | 14.62p | 15.38p | 14.60p | 15.13p | 140984 |
22/05/2018 | 14.75p | 14.75p | 14.60p | 14.62p | 74586 |
21/05/2018 | 15.75p | 15.95p | 14.58p | 14.75p | 659131 |
18/05/2018 | 15.50p | 16.45p | 15.00p | 15.75p | 1250552 |
17/05/2018 | 12.75p | 15.49p | 12.75p | 15.25p | 2612708 |
16/05/2018 | 12.88p | 13.00p | 12.60p | 12.75p | 88702 |
15/05/2018 | 12.75p | 13.05p | 12.75p | 12.88p | 233477 |
14/05/2018 | 13.25p | 13.70p | 12.52p | 12.75p | 751543 |
11/05/2018 | 11.13p | 13.12p | 11.10p | 13.12p | 1860607 |
10/05/2018 | 10.75p | 11.28p | 10.55p | 11.13p | 661318 |
09/05/2018 | 11.13p | 11.13p | 10.50p | 10.75p | 197326 |
08/05/2018 | 11.13p | 11.50p | 10.75p | 11.13p | 47830 |
04/05/2018 | 11.13p | 11.13p | 10.75p | 11.13p | 37926 |
03/05/2018 | 11.13p | 11.50p | 10.76p | 11.13p | 195197 |
02/05/2018 | 11.38p | 11.75p | 10.78p | 11.25p | 406051 |
01/05/2018 | 11.38p | 11.75p | 11.00p | 11.75p | 136084 |
30/04/2018 | 11.25p | 11.45p | 11.06p | 11.38p | 172309 |
27/04/2018 | 11.25p | 11.50p | 11.05p | 11.25p | 406218 |
26/04/2018 | 11.13p | 11.25p | 10.82p | 11.25p | 94290 |
25/04/2018 | 11.63p | 11.68p | 10.90p | 11.13p | 181643 |
24/04/2018 | 11.63p | 11.90p | 11.33p | 11.63p | 54151 |
23/04/2018 | 11.13p | 12.20p | 11.13p | 11.63p | 261162 |
20/04/2018 | 10.88p | 11.25p | 10.75p | 11.13p | 471461 |
19/04/2018 | 11.00p | 11.00p | 10.25p | 10.88p | 337302 |
18/04/2018 | 10.75p | 11.20p | 10.63p | 11.00p | 498431 |
17/04/2018 | 10.88p | 10.90p | 10.58p | 10.75p | 270347 |
16/04/2018 | 11.25p | 11.30p | 10.50p | 10.50p | 218101 |
13/04/2018 | 11.75p | 12.00p | 11.03p | 11.25p | 251807 |
12/04/2018 | 11.88p | 11.88p | 11.50p | 11.75p | 119617 |
11/04/2018 | 11.75p | 12.10p | 11.59p | 11.88p | 158700 |
10/04/2018 | 11.75p | 11.89p | 11.55p | 11.75p | 368776 |
09/04/2018 | 11.75p | 12.00p | 11.75p | 11.75p | 976962 |
06/04/2018 | 11.00p | 11.85p | 10.75p | 11.75p | 967225 |
05/04/2018 | 10.65p | 11.15p | 10.45p | 11.00p | 3922870 |
04/04/2018 | 11.63p | 11.63p | 10.55p | 10.70p | 857134 |
03/04/2018 | 11.25p | 11.75p | 11.20p | 11.63p | 251644 |
29/03/2018 | 11.88p | 12.00p | 11.10p | 11.25p | 2466277 |
28/03/2018 | 12.13p | 12.50p | 11.26p | 11.75p | 4943992 |
27/03/2018 | 15.13p | 15.13p | 11.84p | 12.13p | 877111 |
26/03/2018 | 15.38p | 15.38p | 15.00p | 15.13p | 98359 |
23/03/2018 | 15.13p | 15.70p | 14.80p | 15.38p | 538180 |
22/03/2018 | 17.00p | 17.50p | 15.13p | 15.13p | 557396 |
21/03/2018 | 17.75p | 17.80p | 16.63p | 17.00p | 106235 |
20/03/2018 | 18.13p | 18.13p | 17.50p | 17.75p | 78387 |
19/03/2018 | 18.13p | 18.24p | 18.00p | 18.13p | 33410 |
16/03/2018 | 18.75p | 19.00p | 18.00p | 18.13p | 104450 |
15/03/2018 | 18.75p | 18.84p | 18.51p | 18.75p | 3268 |
14/03/2018 | 18.75p | 18.85p | 18.50p | 18.75p | 12927 |
13/03/2018 | 19.00p | 19.20p | 18.51p | 18.75p | 155026 |
12/03/2018 | 18.75p | 19.40p | 18.51p | 19.00p | 418373 |
09/03/2018 | 18.13p | 18.50p | 17.80p | 18.13p | 95576 |
08/03/2018 | 18.75p | 18.75p | 17.50p | 18.13p | 295580 |
07/03/2018 | 19.13p | 19.13p | 18.50p | 18.95p | 133234 |
06/03/2018 | 19.13p | 19.13p | 18.83p | 19.13p | 8812 |
05/03/2018 | 19.13p | 19.50p | 18.90p | 19.13p | 35530 |
02/03/2018 | 19.00p | 19.22p | 18.88p | 19.13p | 130536 |
01/03/2018 | 18.75p | 19.25p | 18.70p | 19.00p | 204288 |
28/02/2018 | 18.75p | 18.90p | 18.75p | 18.75p | 13488 |
27/02/2018 | 20.10p | 20.10p | 18.50p | 18.75p | 427617 |
26/02/2018 | 20.45p | 21.10p | 19.60p | 20.10p | 278024 |
23/02/2018 | 20.35p | 20.70p | 20.25p | 20.45p | 335174 |
22/02/2018 | 20.35p | 20.56p | 20.15p | 20.35p | 355409 |
21/02/2018 | 20.10p | 20.45p | 20.10p | 20.35p | 79693 |
20/02/2018 | 19.63p | 20.35p | 19.57p | 20.10p | 358376 |
19/02/2018 | 19.63p | 19.75p | 19.50p | 19.63p | 445315 |
*Close Price adjusted for both dividends and splits