Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/01/2018 | 16.75p | 16.78p | 16.51p | 16.75p | 256275 |
26/01/2018 | 17.13p | 17.30p | 16.51p | 16.75p | 390366 |
25/01/2018 | 16.88p | 17.38p | 16.54p | 17.13p | 409563 |
24/01/2018 | 16.37p | 17.35p | 16.05p | 16.88p | 401049 |
23/01/2018 | 16.50p | 16.50p | 15.50p | 15.75p | 453869 |
22/01/2018 | 17.00p | 17.24p | 14.40p | 16.50p | 569863 |
19/01/2018 | 18.00p | 18.13p | 16.55p | 17.00p | 580309 |
18/01/2018 | 15.63p | 18.70p | 15.53p | 18.00p | 2265993 |
17/01/2018 | 14.88p | 15.98p | 14.88p | 15.63p | 844069 |
16/01/2018 | 15.25p | 15.65p | 14.88p | 14.88p | 892927 |
15/01/2018 | 14.38p | 16.35p | 14.38p | 15.25p | 2986348 |
12/01/2018 | 13.50p | 13.95p | 13.50p | 13.88p | 275032 |
11/01/2018 | 13.75p | 13.77p | 12.50p | 13.50p | 2106375 |
10/01/2018 | 13.88p | 13.95p | 13.52p | 13.88p | 187978 |
09/01/2018 | 15.13p | 15.13p | 13.65p | 13.88p | 1057802 |
08/01/2018 | 15.50p | 15.65p | 14.76p | 15.13p | 212843 |
05/01/2018 | 15.50p | 16.00p | 15.32p | 15.50p | 209022 |
04/01/2018 | 15.75p | 15.88p | 15.32p | 15.50p | 299844 |
03/01/2018 | 15.50p | 16.40p | 15.15p | 15.75p | 645743 |
02/01/2018 | 15.00p | 16.00p | 15.00p | 15.50p | 333231 |
29/12/2017 | 15.00p | 15.25p | 14.90p | 15.00p | 61991 |
28/12/2017 | 14.88p | 15.25p | 14.88p | 15.00p | 32900 |
27/12/2017 | 14.88p | 15.25p | 14.70p | 14.88p | 92440 |
22/12/2017 | 14.88p | 15.05p | 14.67p | 14.88p | 61149 |
21/12/2017 | 14.88p | 15.05p | 14.65p | 14.88p | 91662 |
20/12/2017 | 14.88p | 15.25p | 14.51p | 14.88p | 254363 |
19/12/2017 | 15.13p | 15.40p | 14.50p | 14.88p | 170466 |
18/12/2017 | 15.50p | 15.80p | 14.78p | 15.13p | 163743 |
15/12/2017 | 15.13p | 15.70p | 14.83p | 15.50p | 539052 |
14/12/2017 | 15.13p | 15.30p | 14.87p | 15.13p | 65742 |
13/12/2017 | 15.88p | 15.88p | 14.75p | 15.13p | 383448 |
12/12/2017 | 14.62p | 17.00p | 14.37p | 15.88p | 991438 |
11/12/2017 | 13.63p | 14.96p | 13.63p | 14.62p | 769590 |
08/12/2017 | 13.75p | 13.83p | 13.30p | 13.63p | 209991 |
07/12/2017 | 14.62p | 14.62p | 13.50p | 13.75p | 473580 |
06/12/2017 | 14.75p | 14.90p | 14.35p | 14.62p | 256849 |
05/12/2017 | 15.00p | 15.15p | 14.65p | 14.75p | 257590 |
04/12/2017 | 15.13p | 15.46p | 14.48p | 15.00p | 739980 |
01/12/2017 | 15.38p | 15.65p | 14.75p | 15.13p | 718314 |
30/11/2017 | 17.50p | 17.50p | 15.10p | 15.38p | 1797346 |
29/11/2017 | 16.00p | 16.70p | 15.40p | 16.50p | 1138902 |
28/11/2017 | 13.63p | 16.35p | 13.63p | 15.88p | 1884898 |
27/11/2017 | 13.63p | 13.91p | 13.25p | 13.63p | 542562 |
24/11/2017 | 14.13p | 14.13p | 13.26p | 13.63p | 456859 |
23/11/2017 | 13.12p | 14.24p | 13.03p | 14.13p | 1473284 |
22/11/2017 | 15.00p | 15.00p | 12.80p | 13.12p | 2132830 |
21/11/2017 | 13.63p | 14.25p | 13.50p | 13.75p | 946360 |
20/11/2017 | 13.38p | 13.73p | 13.30p | 13.63p | 1389020 |
17/11/2017 | 13.12p | 13.62p | 12.80p | 13.38p | 582125 |
16/11/2017 | 13.12p | 13.30p | 12.80p | 13.12p | 166539 |
15/11/2017 | 13.50p | 13.75p | 12.76p | 13.12p | 153710 |
14/11/2017 | 13.50p | 13.60p | 13.25p | 13.50p | 258340 |
13/11/2017 | 13.25p | 13.75p | 13.00p | 13.50p | 1004648 |
10/11/2017 | 13.75p | 13.91p | 13.15p | 13.25p | 441062 |
09/11/2017 | 14.25p | 14.25p | 13.25p | 13.75p | 504101 |
08/11/2017 | 14.50p | 14.75p | 13.45p | 14.25p | 659683 |
07/11/2017 | 14.25p | 14.88p | 14.00p | 14.50p | 469741 |
06/11/2017 | 13.75p | 15.00p | 13.40p | 14.25p | 1745528 |
03/11/2017 | 12.88p | 14.25p | 12.88p | 13.75p | 964941 |
02/11/2017 | 12.38p | 13.50p | 12.15p | 12.88p | 764586 |
01/11/2017 | 12.13p | 12.50p | 11.90p | 12.38p | 197263 |
31/10/2017 | 12.75p | 12.75p | 11.75p | 12.13p | 577654 |
30/10/2017 | 12.25p | 13.00p | 11.60p | 12.75p | 1190397 |
27/10/2017 | 11.75p | 12.50p | 11.60p | 12.25p | 540386 |
26/10/2017 | 12.00p | 12.15p | 11.55p | 11.75p | 1218102 |
25/10/2017 | 11.38p | 13.23p | 11.38p | 12.00p | 3316256 |
24/10/2017 | 10.75p | 11.75p | 10.70p | 11.38p | 2517971 |
23/10/2017 | 10.50p | 10.90p | 10.26p | 10.75p | 447514 |
20/10/2017 | 10.50p | 10.60p | 10.31p | 10.50p | 434567 |
19/10/2017 | 10.75p | 10.75p | 10.00p | 10.50p | 658805 |
18/10/2017 | 10.50p | 10.91p | 10.00p | 10.75p | 2665083 |
17/10/2017 | 11.00p | 11.00p | 10.00p | 10.50p | 679794 |
16/10/2017 | 10.88p | 11.05p | 10.50p | 11.00p | 1362853 |
13/10/2017 | 10.88p | 11.38p | 10.88p | 10.88p | 2511939 |
12/10/2017 | 10.63p | 11.63p | 10.75p | 10.88p | 3517822 |
11/10/2017 | 11.88p | 11.88p | 10.75p | 11.38p | 868018 |
10/10/2017 | 12.50p | 12.50p | 11.88p | 11.88p | 275940 |
09/10/2017 | 12.13p | 12.88p | 12.13p | 12.50p | 440027 |
06/10/2017 | 11.13p | 12.13p | 11.13p | 12.13p | 937951 |
05/10/2017 | 10.13p | 11.13p | 10.00p | 11.13p | 368069 |
04/10/2017 | 10.63p | 10.63p | 9.88p | 10.00p | 191156 |
03/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 212683 |
02/10/2017 | 10.75p | 10.75p | 10.63p | 10.63p | 185108 |
29/09/2017 | 11.13p | 11.13p | 10.75p | 10.75p | 221203 |
28/09/2017 | 11.25p | 11.25p | 11.13p | 11.13p | 345613 |
27/09/2017 | 11.75p | 11.88p | 10.75p | 11.25p | 815515 |
26/09/2017 | 12.50p | 12.50p | 11.38p | 11.50p | 912721 |
25/09/2017 | 12.25p | 13.12p | 12.25p | 12.50p | 1366310 |
22/09/2017 | 11.38p | 12.50p | 11.38p | 12.25p | 866109 |
21/09/2017 | 12.38p | 12.38p | 11.38p | 11.38p | 496166 |
20/09/2017 | 11.38p | 13.00p | 11.38p | 12.38p | 2090739 |
19/09/2017 | 10.63p | 11.38p | 10.63p | 11.38p | 431682 |
18/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 39123 |
15/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 18028 |
14/09/2017 | 10.13p | 11.25p | 9.75p | 10.63p | 1000060 |
13/09/2017 | 10.63p | 10.63p | 10.13p | 10.13p | 120546 |
12/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 74900 |
11/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 63165 |
08/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 187375 |
07/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 18831 |
06/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 33934 |
05/09/2017 | 10.75p | 10.75p | 10.38p | 10.63p | 230949 |
04/09/2017 | 10.63p | 10.63p | 10.38p | 10.38p | 37132 |
01/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 51510 |
31/08/2017 | 10.13p | 10.63p | 10.13p | 10.63p | 165890 |
30/08/2017 | 10.75p | 10.75p | 10.13p | 10.13p | 236112 |
29/08/2017 | 11.13p | 11.13p | 10.75p | 10.75p | 387638 |
25/08/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 60516 |
24/08/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 41438 |
23/08/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 73450 |
22/08/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 102485 |
21/08/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 68223 |
18/08/2017 | 10.63p | 11.13p | 10.63p | 11.13p | 200838 |
17/08/2017 | 11.13p | 11.13p | 10.63p | 10.63p | 676818 |
16/08/2017 | 11.88p | 13.00p | 11.00p | 11.13p | 1054283 |
15/08/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 300644 |
14/08/2017 | 11.13p | 11.13p | 11.00p | 11.00p | 203655 |
11/08/2017 | 10.88p | 11.25p | 10.88p | 11.13p | 1022089 |
10/08/2017 | 10.00p | 11.00p | 9.63p | 10.88p | 339323 |
09/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 10826 |
08/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 104876 |
07/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 343 |
04/08/2017 | 10.25p | 10.25p | 10.00p | 10.00p | 29756 |
03/08/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 8240 |
02/08/2017 | 10.50p | 10.50p | 10.25p | 10.25p | 89837 |
01/08/2017 | 10.63p | 10.63p | 10.50p | 10.50p | 117001 |
31/07/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 391869 |
28/07/2017 | 10.38p | 10.63p | 10.38p | 10.63p | 315253 |
27/07/2017 | 10.63p | 10.63p | 10.38p | 10.38p | 501271 |
26/07/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 45780 |
25/07/2017 | 10.38p | 10.63p | 10.38p | 10.63p | 99758 |
24/07/2017 | 10.25p | 10.38p | 10.25p | 10.38p | 63059 |
21/07/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 49902 |
20/07/2017 | 10.50p | 10.50p | 10.25p | 10.25p | 329334 |
19/07/2017 | 10.63p | 10.63p | 10.50p | 10.50p | 85681 |
18/07/2017 | 10.25p | 10.63p | 9.88p | 10.63p | 1307026 |
17/07/2017 | 9.75p | 10.25p | 9.75p | 10.25p | 186606 |
14/07/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 139025 |
13/07/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 234674 |
12/07/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 129855 |
11/07/2017 | 10.00p | 10.00p | 9.75p | 9.75p | 186364 |
10/07/2017 | 9.75p | 10.00p | 9.75p | 10.00p | 267396 |
07/07/2017 | 9.75p | 10.00p | 9.75p | 9.75p | 184941 |
06/07/2017 | 10.50p | 10.50p | 9.75p | 9.75p | 290069 |
05/07/2017 | 10.75p | 10.75p | 10.50p | 10.50p | 546694 |
04/07/2017 | 10.63p | 11.13p | 10.63p | 10.75p | 711991 |
03/07/2017 | 9.38p | 10.88p | 8.50p | 10.63p | 1836113 |
30/06/2017 | 8.63p | 8.63p | 8.50p | 8.50p | 249153 |
29/06/2017 | 8.75p | 8.75p | 8.63p | 8.63p | 184437 |
28/06/2017 | 7.50p | 8.75p | 7.50p | 8.75p | 575082 |
27/06/2017 | 7.63p | 7.63p | 7.50p | 7.50p | 95487 |
26/06/2017 | 8.13p | 8.25p | 7.25p | 7.63p | 521972 |
23/06/2017 | 7.00p | 7.25p | 7.00p | 7.25p | 353393 |
22/06/2017 | 7.38p | 7.38p | 6.75p | 7.00p | 0 |
21/06/2017 | 8.50p | 8.50p | 7.38p | 7.38p | 0 |
20/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
19/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
16/06/2017 | 8.50p | 8.50p | 8.25p | 8.50p | 24252 |
15/06/2017 | 8.50p | 8.50p | 8.35p | 8.50p | 86943 |
14/06/2017 | 8.50p | 8.50p | 8.25p | 8.50p | 90996 |
13/06/2017 | 8.63p | 8.70p | 8.25p | 8.50p | 554722 |
12/06/2017 | 9.25p | 9.25p | 8.00p | 8.63p | 1116436 |
09/06/2017 | 9.13p | 9.25p | 9.00p | 9.25p | 32676 |
08/06/2017 | 9.13p | 9.20p | 9.00p | 9.13p | 52919 |
07/06/2017 | 9.38p | 9.38p | 9.13p | 9.13p | 91814 |
06/06/2017 | 9.25p | 9.40p | 9.05p | 9.38p | 146805 |
05/06/2017 | 9.88p | 9.88p | 9.00p | 9.25p | 449432 |
02/06/2017 | 9.88p | 10.05p | 9.75p | 10.00p | 436185 |
01/06/2017 | 10.13p | 10.20p | 9.55p | 9.88p | 395978 |
31/05/2017 | 10.13p | 10.40p | 10.00p | 10.13p | 314927 |
30/05/2017 | 10.63p | 10.63p | 10.00p | 10.13p | 749765 |
26/05/2017 | 10.38p | 10.73p | 10.38p | 10.63p | 183084 |
25/05/2017 | 11.00p | 11.00p | 10.00p | 10.38p | 116407 |
24/05/2017 | 11.00p | 11.00p | 10.75p | 11.00p | 22136 |
23/05/2017 | 11.00p | 11.00p | 10.75p | 11.00p | 26742 |
22/05/2017 | 11.00p | 11.00p | 10.75p | 11.00p | 15185 |
19/05/2017 | 11.00p | 11.00p | 10.35p | 11.00p | 151560 |
18/05/2017 | 10.75p | 11.00p | 10.75p | 11.00p | 157272 |
17/05/2017 | 10.75p | 11.00p | 10.75p | 10.75p | 63574 |
16/05/2017 | 11.00p | 11.00p | 10.50p | 10.75p | 120378 |
15/05/2017 | 10.63p | 11.05p | 10.60p | 11.00p | 234852 |
12/05/2017 | 10.88p | 10.94p | 10.55p | 10.63p | 636852 |
11/05/2017 | 11.38p | 11.38p | 10.60p | 10.88p | 1210607 |
10/05/2017 | 11.63p | 11.63p | 11.25p | 11.38p | 23540 |
09/05/2017 | 11.75p | 11.75p | 11.13p | 11.63p | 86062 |
08/05/2017 | 11.88p | 11.88p | 11.50p | 11.75p | 84909 |
05/05/2017 | 11.88p | 11.88p | 11.75p | 11.88p | 20300 |
04/05/2017 | 11.88p | 11.88p | 11.75p | 11.88p | 55708 |
03/05/2017 | 11.88p | 11.94p | 11.77p | 11.88p | 35871 |
02/05/2017 | 12.38p | 12.50p | 11.75p | 11.88p | 220959 |
28/04/2017 | 14.13p | 14.25p | 12.25p | 12.38p | 997262 |
27/04/2017 | 12.25p | 14.25p | 12.20p | 13.88p | 767208 |
26/04/2017 | 12.25p | 12.58p | 12.10p | 12.25p | 81737 |
25/04/2017 | 12.13p | 12.60p | 11.75p | 12.25p | 444943 |
24/04/2017 | 12.25p | 12.75p | 11.75p | 12.13p | 224611 |
21/04/2017 | 12.25p | 12.75p | 11.80p | 12.25p | 112604 |
20/04/2017 | 11.00p | 12.97p | 10.60p | 12.25p | 597513 |
19/04/2017 | 11.38p | 11.38p | 11.00p | 11.00p | 66643 |
18/04/2017 | 11.38p | 11.63p | 11.05p | 11.38p | 88828 |
13/04/2017 | 11.13p | 11.38p | 11.13p | 11.38p | 128022 |
*Close Price adjusted for both dividends and splits