Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2018 | 7.63p | 7.66p | 6.95p | 7.22p | 105506 |
29/10/2018 | 7.63p | 7.90p | 7.36p | 7.63p | 95345 |
26/10/2018 | 7.90p | 7.90p | 7.36p | 7.36p | 56965 |
25/10/2018 | 7.90p | 7.90p | 7.63p | 7.90p | 26634 |
24/10/2018 | 7.90p | 7.90p | 7.63p | 7.90p | 56715 |
23/10/2018 | 7.90p | 8.17p | 7.63p | 8.04p | 217399 |
22/10/2018 | 8.04p | 8.04p | 7.70p | 7.90p | 79514 |
19/10/2018 | 8.04p | 8.10p | 7.63p | 8.04p | 145564 |
18/10/2018 | 8.04p | 8.06p | 7.93p | 8.04p | 109510 |
17/10/2018 | 8.04p | 8.45p | 7.90p | 7.90p | 215042 |
16/10/2018 | 8.45p | 8.55p | 7.76p | 7.76p | 138138 |
15/10/2018 | 8.72p | 9.28p | 8.18p | 8.45p | 533633 |
12/10/2018 | 7.49p | 8.99p | 7.08p | 8.72p | 299115 |
11/10/2018 | 7.90p | 8.17p | 6.81p | 7.22p | 331053 |
10/10/2018 | 8.04p | 8.31p | 7.83p | 8.04p | 234100 |
09/10/2018 | 7.90p | 8.45p | 7.63p | 8.04p | 346632 |
08/10/2018 | 7.90p | 8.12p | 7.63p | 7.90p | 220618 |
05/10/2018 | 9.26p | 9.30p | 7.36p | 7.90p | 876216 |
04/10/2018 | 9.26p | 9.40p | 9.02p | 9.26p | 135176 |
03/10/2018 | 9.67p | 10.08p | 8.99p | 9.26p | 217432 |
02/10/2018 | 9.81p | 10.08p | 9.27p | 9.67p | 149356 |
01/10/2018 | 9.94p | 10.08p | 9.11p | 9.81p | 134405 |
28/09/2018 | 10.35p | 10.35p | 9.54p | 9.94p | 199335 |
27/09/2018 | 10.49p | 10.62p | 9.81p | 10.22p | 335829 |
26/09/2018 | 11.71p | 11.71p | 10.36p | 11.17p | 296942 |
25/09/2018 | 11.71p | 11.99p | 11.17p | 11.71p | 367253 |
24/09/2018 | 11.71p | 12.26p | 11.40p | 11.71p | 143405 |
21/09/2018 | 11.71p | 11.71p | 11.31p | 11.71p | 154755 |
20/09/2018 | 11.71p | 11.99p | 11.71p | 11.71p | 39845 |
19/09/2018 | 11.71p | 12.26p | 11.32p | 11.71p | 222850 |
18/09/2018 | 11.85p | 12.26p | 11.44p | 11.85p | 140946 |
17/09/2018 | 12.40p | 12.80p | 11.99p | 12.40p | 276214 |
14/09/2018 | 12.40p | 12.40p | 11.99p | 11.99p | 85626 |
13/09/2018 | 12.53p | 12.53p | 12.26p | 12.53p | 161135 |
12/09/2018 | 12.53p | 12.80p | 12.26p | 12.53p | 41093 |
11/09/2018 | 12.94p | 13.46p | 12.26p | 12.53p | 359846 |
10/09/2018 | 14.03p | 14.44p | 13.62p | 14.17p | 186352 |
07/09/2018 | 14.03p | 14.28p | 13.63p | 14.03p | 21418 |
06/09/2018 | 14.71p | 14.96p | 13.89p | 14.03p | 139331 |
05/09/2018 | 14.71p | 15.26p | 14.17p | 14.71p | 200143 |
04/09/2018 | 14.85p | 15.26p | 14.17p | 14.71p | 154594 |
03/09/2018 | 15.12p | 15.19p | 14.72p | 15.12p | 119653 |
31/08/2018 | 14.85p | 15.43p | 14.59p | 14.98p | 193646 |
30/08/2018 | 14.85p | 15.53p | 14.44p | 14.85p | 90386 |
29/08/2018 | 14.85p | 15.26p | 14.17p | 14.85p | 46126 |
28/08/2018 | 14.85p | 15.53p | 14.44p | 14.85p | 67562 |
24/08/2018 | 15.26p | 15.41p | 14.44p | 14.85p | 133605 |
23/08/2018 | 15.39p | 15.44p | 15.26p | 15.26p | 19921 |
22/08/2018 | 15.39p | 15.47p | 15.26p | 15.39p | 34890 |
21/08/2018 | 15.26p | 16.35p | 15.01p | 15.39p | 491116 |
20/08/2018 | 15.26p | 15.53p | 14.99p | 15.26p | 77370 |
17/08/2018 | 15.26p | 15.26p | 14.99p | 15.26p | 73641 |
16/08/2018 | 15.26p | 15.58p | 14.98p | 15.58p | 1006429 |
15/08/2018 | 15.26p | 15.53p | 14.98p | 14.98p | 160294 |
14/08/2018 | 15.26p | 15.45p | 14.98p | 15.26p | 402727 |
13/08/2018 | 15.26p | 15.45p | 14.98p | 15.26p | 97526 |
10/08/2018 | 15.53p | 15.80p | 14.98p | 15.09p | 200693 |
09/08/2018 | 15.80p | 16.07p | 15.53p | 15.53p | 149543 |
08/08/2018 | 14.30p | 16.21p | 14.30p | 15.94p | 1087103 |
07/08/2018 | 13.08p | 14.71p | 12.81p | 14.17p | 407018 |
06/08/2018 | 12.53p | 13.42p | 12.43p | 13.08p | 1119108 |
03/08/2018 | 12.53p | 12.64p | 12.26p | 12.53p | 39570 |
02/08/2018 | 12.53p | 12.80p | 12.26p | 12.53p | 115108 |
01/08/2018 | 12.53p | 12.80p | 12.26p | 12.53p | 460319 |
31/07/2018 | 12.40p | 12.78p | 11.71p | 11.99p | 123242 |
30/07/2018 | 11.99p | 12.50p | 11.44p | 12.40p | 344844 |
27/07/2018 | 12.26p | 12.26p | 11.71p | 11.99p | 116107 |
26/07/2018 | 12.12p | 12.31p | 11.81p | 12.26p | 83144 |
25/07/2018 | 12.12p | 12.39p | 11.71p | 12.12p | 196630 |
24/07/2018 | 11.99p | 12.45p | 11.73p | 12.12p | 249513 |
23/07/2018 | 13.08p | 13.62p | 11.58p | 11.99p | 563971 |
20/07/2018 | 15.94p | 15.94p | 13.62p | 13.76p | 392089 |
19/07/2018 | 15.94p | 16.13p | 15.53p | 15.94p | 73153 |
18/07/2018 | 15.66p | 16.35p | 15.66p | 15.94p | 119983 |
17/07/2018 | 15.94p | 16.35p | 15.06p | 15.53p | 108002 |
16/07/2018 | 16.07p | 16.35p | 15.80p | 15.94p | 236835 |
13/07/2018 | 17.84p | 17.84p | 14.44p | 16.07p | 820165 |
12/07/2018 | 18.39p | 18.39p | 17.71p | 17.84p | 118313 |
11/07/2018 | 18.66p | 19.07p | 17.71p | 18.39p | 169533 |
10/07/2018 | 18.66p | 18.69p | 18.25p | 18.66p | 171750 |
09/07/2018 | 18.66p | 19.07p | 18.34p | 18.66p | 100976 |
06/07/2018 | 18.66p | 18.69p | 18.31p | 18.66p | 47520 |
05/07/2018 | 19.07p | 19.12p | 18.31p | 18.66p | 83269 |
04/07/2018 | 19.07p | 19.18p | 18.93p | 19.07p | 67529 |
03/07/2018 | 19.07p | 19.21p | 18.93p | 19.07p | 47818 |
02/07/2018 | 19.07p | 19.34p | 18.91p | 19.07p | 42782 |
29/06/2018 | 19.07p | 19.34p | 18.80p | 19.07p | 80681 |
28/06/2018 | 19.07p | 19.34p | 18.85p | 19.07p | 81052 |
27/06/2018 | 19.48p | 19.48p | 18.80p | 19.21p | 125452 |
26/06/2018 | 19.48p | 19.48p | 19.13p | 19.48p | 90988 |
25/06/2018 | 19.89p | 19.97p | 19.07p | 19.48p | 203377 |
22/06/2018 | 19.34p | 19.61p | 19.15p | 19.34p | 45131 |
21/06/2018 | 19.34p | 19.48p | 19.10p | 19.34p | 276724 |
20/06/2018 | 19.34p | 19.56p | 19.07p | 19.34p | 621726 |
19/06/2018 | 20.02p | 20.32p | 19.07p | 19.34p | 288951 |
18/06/2018 | 19.48p | 19.61p | 19.07p | 19.34p | 120016 |
15/06/2018 | 19.48p | 19.89p | 19.12p | 19.48p | 184759 |
14/06/2018 | 20.84p | 21.25p | 19.08p | 19.48p | 569576 |
13/06/2018 | 21.11p | 22.34p | 20.55p | 20.84p | 1620667 |
12/06/2018 | 26.29p | 26.70p | 25.88p | 26.29p | 93048 |
11/06/2018 | 26.29p | 26.70p | 26.26p | 26.29p | 30433 |
08/06/2018 | 26.70p | 27.08p | 26.15p | 26.29p | 42003 |
07/06/2018 | 26.70p | 27.19p | 26.15p | 26.70p | 73674 |
06/06/2018 | 27.11p | 27.23p | 26.59p | 26.70p | 71284 |
05/06/2018 | 27.38p | 27.38p | 26.70p | 27.11p | 20280 |
04/06/2018 | 27.92p | 28.20p | 26.73p | 27.38p | 116220 |
01/06/2018 | 27.92p | 28.33p | 27.24p | 27.92p | 59153 |
31/05/2018 | 28.20p | 28.37p | 27.53p | 27.92p | 57409 |
30/05/2018 | 27.11p | 28.44p | 26.88p | 28.20p | 104372 |
29/05/2018 | 27.11p | 27.79p | 26.75p | 27.11p | 28382 |
25/05/2018 | 27.11p | 27.79p | 27.11p | 27.11p | 75803 |
24/05/2018 | 26.70p | 27.24p | 26.70p | 27.11p | 84708 |
23/05/2018 | 25.06p | 27.17p | 25.06p | 26.70p | 279873 |
22/05/2018 | 24.79p | 25.60p | 24.79p | 25.20p | 159666 |
21/05/2018 | 26.15p | 26.29p | 24.52p | 24.79p | 339602 |
18/05/2018 | 26.83p | 26.91p | 25.88p | 26.15p | 187457 |
17/05/2018 | 26.83p | 26.94p | 26.43p | 26.83p | 13721 |
16/05/2018 | 26.83p | 26.97p | 26.43p | 26.83p | 69673 |
15/05/2018 | 26.83p | 27.16p | 26.29p | 26.83p | 119642 |
14/05/2018 | 27.79p | 27.79p | 26.59p | 26.83p | 23345 |
11/05/2018 | 27.92p | 28.01p | 27.29p | 27.79p | 51521 |
10/05/2018 | 28.47p | 28.47p | 27.79p | 27.92p | 17891 |
09/05/2018 | 28.47p | 28.47p | 28.33p | 28.47p | 21382 |
08/05/2018 | 29.15p | 29.18p | 28.33p | 28.47p | 77088 |
04/05/2018 | 29.15p | 29.15p | 28.99p | 29.15p | 2386 |
03/05/2018 | 30.24p | 30.24p | 28.88p | 29.15p | 26910 |
02/05/2018 | 30.24p | 30.98p | 29.42p | 30.24p | 80564 |
01/05/2018 | 30.92p | 31.19p | 30.24p | 30.24p | 33425 |
30/04/2018 | 30.65p | 31.19p | 30.55p | 30.92p | 23892 |
27/04/2018 | 30.65p | 31.33p | 30.10p | 30.65p | 70605 |
26/04/2018 | 30.24p | 31.06p | 29.49p | 30.65p | 45883 |
25/04/2018 | 30.24p | 31.06p | 29.77p | 30.24p | 3010 |
24/04/2018 | 30.24p | 30.65p | 29.77p | 30.24p | 11331 |
23/04/2018 | 30.24p | 30.71p | 29.69p | 30.24p | 30566 |
20/04/2018 | 30.24p | 30.98p | 29.42p | 30.24p | 109944 |
19/04/2018 | 30.24p | 30.98p | 29.69p | 30.24p | 22688 |
18/04/2018 | 30.24p | 31.04p | 29.69p | 30.24p | 602433 |
17/04/2018 | 30.38p | 31.04p | 29.69p | 30.38p | 77227 |
16/04/2018 | 29.97p | 31.06p | 29.97p | 30.65p | 136148 |
13/04/2018 | 30.38p | 30.51p | 29.97p | 29.97p | 25118 |
12/04/2018 | 31.33p | 31.87p | 30.10p | 30.38p | 106097 |
11/04/2018 | 31.33p | 31.87p | 31.00p | 31.33p | 721105 |
10/04/2018 | 30.10p | 31.74p | 30.10p | 31.47p | 3019886 |
09/04/2018 | 30.10p | 30.78p | 29.42p | 30.24p | 99390 |
06/04/2018 | 28.67p | 30.38p | 28.67p | 30.24p | 411991 |
05/04/2018 | 26.83p | 29.01p | 26.70p | 29.01p | 238589 |
04/04/2018 | 26.29p | 27.23p | 26.02p | 26.83p | 86077 |
03/04/2018 | 25.20p | 26.29p | 25.20p | 26.02p | 191223 |
29/03/2018 | 24.93p | 25.88p | 24.93p | 25.34p | 113835 |
28/03/2018 | 24.93p | 25.30p | 24.13p | 24.95p | 1573132 |
27/03/2018 | 23.70p | 25.88p | 23.70p | 24.93p | 831570 |
26/03/2018 | 23.84p | 24.11p | 23.27p | 23.70p | 187442 |
23/03/2018 | 23.70p | 24.11p | 22.61p | 23.70p | 328484 |
22/03/2018 | 25.88p | 25.88p | 23.16p | 25.88p | 205451 |
21/03/2018 | 27.65p | 27.72p | 25.06p | 25.88p | 370806 |
20/03/2018 | 28.33p | 28.88p | 27.24p | 27.79p | 69493 |
19/03/2018 | 28.33p | 28.47p | 28.09p | 28.33p | 537770 |
16/03/2018 | 28.61p | 29.15p | 28.06p | 28.33p | 269573 |
15/03/2018 | 29.01p | 29.59p | 28.06p | 28.61p | 70943 |
14/03/2018 | 30.24p | 30.51p | 29.15p | 29.42p | 158562 |
13/03/2018 | 30.65p | 30.65p | 29.97p | 30.24p | 34809 |
12/03/2018 | 30.65p | 31.06p | 30.24p | 30.65p | 48805 |
09/03/2018 | 30.65p | 31.33p | 29.97p | 30.65p | 89803 |
08/03/2018 | 30.92p | 30.92p | 29.97p | 30.65p | 66685 |
07/03/2018 | 32.01p | 32.01p | 29.97p | 30.92p | 75190 |
06/03/2018 | 32.01p | 32.15p | 31.33p | 32.01p | 9606 |
05/03/2018 | 32.01p | 32.69p | 31.33p | 32.01p | 113809 |
02/03/2018 | 32.01p | 32.35p | 31.36p | 32.01p | 40568 |
01/03/2018 | 32.01p | 32.54p | 31.34p | 32.01p | 96314 |
28/02/2018 | 31.87p | 32.42p | 31.87p | 31.87p | 17080 |
27/02/2018 | 32.01p | 32.69p | 31.06p | 32.69p | 40910 |
26/02/2018 | 32.01p | 32.13p | 31.33p | 32.01p | 105462 |
23/02/2018 | 32.01p | 32.21p | 31.60p | 32.01p | 61311 |
22/02/2018 | 32.01p | 32.05p | 31.47p | 32.01p | 57163 |
21/02/2018 | 32.01p | 32.64p | 31.34p | 32.01p | 72470 |
20/02/2018 | 32.96p | 33.73p | 31.47p | 32.01p | 237095 |
19/02/2018 | 32.96p | 33.51p | 31.96p | 32.69p | 154784 |
16/02/2018 | 30.92p | 31.33p | 30.59p | 30.92p | 23907 |
15/02/2018 | 32.01p | 32.01p | 30.53p | 30.92p | 80520 |
14/02/2018 | 32.01p | 32.34p | 31.33p | 32.01p | 78695 |
13/02/2018 | 32.01p | 32.69p | 31.60p | 32.01p | 54050 |
12/02/2018 | 32.01p | 32.69p | 31.33p | 32.01p | 113427 |
09/02/2018 | 31.87p | 33.24p | 31.67p | 32.42p | 121928 |
08/02/2018 | 31.33p | 32.42p | 31.33p | 31.87p | 117219 |
07/02/2018 | 28.88p | 31.60p | 28.88p | 31.33p | 197096 |
06/02/2018 | 31.60p | 31.60p | 27.79p | 28.88p | 440824 |
05/02/2018 | 33.37p | 33.50p | 31.87p | 32.28p | 145299 |
02/02/2018 | 33.37p | 35.14p | 33.27p | 33.37p | 88995 |
01/02/2018 | 33.37p | 34.05p | 33.27p | 33.37p | 44621 |
31/01/2018 | 33.65p | 34.05p | 33.24p | 34.05p | 68751 |
30/01/2018 | 34.05p | 34.87p | 32.84p | 34.05p | 131402 |
29/01/2018 | 34.46p | 35.14p | 33.35p | 34.19p | 120556 |
26/01/2018 | 33.51p | 35.14p | 33.51p | 34.46p | 250346 |
25/01/2018 | 30.92p | 35.42p | 30.78p | 34.46p | 747648 |
24/01/2018 | 29.83p | 30.24p | 29.83p | 30.10p | 48530 |
23/01/2018 | 31.74p | 31.74p | 29.42p | 29.83p | 123933 |
22/01/2018 | 32.01p | 32.69p | 31.33p | 31.74p | 138065 |
19/01/2018 | 32.01p | 32.69p | 31.60p | 32.01p | 74610 |
18/01/2018 | 31.60p | 32.69p | 31.60p | 32.01p | 40319 |
17/01/2018 | 31.74p | 32.96p | 30.88p | 31.60p | 375450 |
*Close Price adjusted for both dividends and splits