Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/04/2017 | 11.11p | 11.11p | 10.28p | 10.74p | 968944 |
12/04/2017 | 10.86p | 11.66p | 10.37p | 10.62p | 848323 |
11/04/2017 | 10.37p | 11.56p | 9.88p | 10.25p | 1934482 |
10/04/2017 | 8.99p | 9.84p | 8.69p | 9.43p | 184835 |
07/04/2017 | 8.59p | 10.07p | 8.59p | 9.78p | 258253 |
06/04/2017 | 9.86p | 10.19p | 8.99p | 9.18p | 356060 |
05/04/2017 | 8.59p | 9.68p | 8.59p | 9.18p | 50197 |
04/04/2017 | 8.69p | 9.56p | 8.58p | 8.81p | 418390 |
03/04/2017 | 8.81p | 9.73p | 7.91p | 9.28p | 803507 |
31/03/2017 | 9.83p | 10.32p | 8.90p | 10.00p | 859161 |
30/03/2017 | 8.70p | 9.28p | 9.28p | 9.28p | 0 |
29/03/2017 | 8.70p | 9.28p | 8.70p | 9.28p | 120043 |
28/03/2017 | 8.94p | 9.28p | 8.94p | 9.28p | 17719 |
27/03/2017 | 9.39p | 9.58p | 8.70p | 9.28p | 176142 |
24/03/2017 | 9.88p | 10.37p | 8.99p | 9.63p | 807896 |
23/03/2017 | 9.00p | 10.11p | 8.65p | 9.88p | 730092 |
22/03/2017 | 9.13p | 9.35p | 8.49p | 8.99p | 708164 |
21/03/2017 | 9.15p | 9.58p | 9.09p | 9.41p | 701157 |
20/03/2017 | 9.43p | 9.51p | 9.38p | 9.51p | 59870 |
17/03/2017 | 9.73p | 10.06p | 9.43p | 9.88p | 82001 |
16/03/2017 | 9.64p | 10.37p | 9.64p | 10.37p | 45556 |
15/03/2017 | 10.37p | 10.37p | 9.69p | 10.37p | 48633 |
14/03/2017 | 9.38p | 10.62p | 9.38p | 10.37p | 688217 |
13/03/2017 | 9.77p | 9.78p | 9.56p | 9.63p | 379471 |
10/03/2017 | 9.78p | 10.13p | 9.38p | 9.58p | 567522 |
09/03/2017 | 10.12p | 11.22p | 9.88p | 10.62p | 1019685 |
08/03/2017 | 10.93p | 11.15p | 10.49p | 10.86p | 27460 |
07/03/2017 | 10.12p | 10.62p | 9.68p | 10.49p | 654082 |
06/03/2017 | 9.69p | 10.96p | 9.69p | 10.86p | 356927 |
03/03/2017 | 11.85p | 12.84p | 9.53p | 10.62p | 1564564 |
02/03/2017 | 10.12p | 13.15p | 9.09p | 11.85p | 2239084 |
01/03/2017 | 9.39p | 10.11p | 8.91p | 9.63p | 100827 |
28/02/2017 | 9.87p | 10.85p | 9.38p | 9.88p | 695417 |
27/02/2017 | 9.15p | 9.87p | 8.47p | 9.86p | 495378 |
24/02/2017 | 8.16p | 9.37p | 8.16p | 8.80p | 129211 |
23/02/2017 | 8.96p | 9.56p | 8.69p | 9.14p | 121143 |
22/02/2017 | 9.14p | 9.50p | 8.67p | 9.27p | 84224 |
21/02/2017 | 8.89p | 9.63p | 8.55p | 9.14p | 244776 |
20/02/2017 | 8.42p | 9.01p | 8.42p | 8.65p | 8519 |
17/02/2017 | 8.88p | 9.33p | 8.66p | 8.90p | 128937 |
16/02/2017 | 8.31p | 9.08p | 7.41p | 8.89p | 1458324 |
15/02/2017 | 8.59p | 9.13p | 8.35p | 8.73p | 139834 |
14/02/2017 | 8.89p | 9.09p | 8.53p | 8.64p | 105420 |
13/02/2017 | 8.43p | 8.89p | 8.43p | 8.89p | 58726 |
10/02/2017 | 9.37p | 9.37p | 8.88p | 8.88p | 115495 |
09/02/2017 | 8.64p | 9.36p | 8.44p | 9.01p | 503114 |
08/02/2017 | 8.65p | 9.52p | 8.44p | 9.38p | 256962 |
07/02/2017 | 8.42p | 9.47p | 8.42p | 9.01p | 318936 |
06/02/2017 | 9.18p | 9.68p | 8.74p | 9.23p | 354151 |
03/02/2017 | 9.18p | 9.18p | 8.15p | 8.79p | 77361 |
02/02/2017 | 8.78p | 8.84p | 8.31p | 8.59p | 507596 |
01/02/2017 | 8.89p | 9.48p | 8.49p | 8.69p | 492378 |
31/01/2017 | 8.90p | 9.47p | 8.89p | 9.38p | 79514 |
30/01/2017 | 9.15p | 9.62p | 8.90p | 9.38p | 252722 |
27/01/2017 | 10.12p | 10.12p | 9.18p | 9.51p | 102905 |
26/01/2017 | 9.38p | 9.88p | 9.38p | 9.88p | 60925 |
25/01/2017 | 9.39p | 9.96p | 9.07p | 9.96p | 483323 |
24/01/2017 | 9.64p | 10.26p | 9.64p | 10.26p | 13475 |
23/01/2017 | 9.87p | 10.27p | 9.23p | 9.63p | 271702 |
20/01/2017 | 9.38p | 9.88p | 9.31p | 9.63p | 448462 |
19/01/2017 | 8.90p | 9.50p | 8.60p | 9.14p | 364784 |
18/01/2017 | 9.38p | 9.75p | 8.80p | 8.80p | 438499 |
17/01/2017 | 10.12p | 10.37p | 9.63p | 9.63p | 298205 |
16/01/2017 | 10.62p | 10.72p | 10.22p | 10.25p | 212806 |
13/01/2017 | 10.37p | 11.70p | 10.17p | 10.74p | 1023825 |
12/01/2017 | 9.86p | 10.05p | 9.58p | 9.88p | 28920 |
11/01/2017 | 9.88p | 10.07p | 9.43p | 10.02p | 274049 |
10/01/2017 | 10.04p | 10.37p | 9.93p | 10.37p | 18489 |
09/01/2017 | 10.37p | 11.01p | 9.91p | 10.37p | 464940 |
06/01/2017 | 10.37p | 11.06p | 10.37p | 10.86p | 192733 |
05/01/2017 | 10.62p | 10.96p | 10.62p | 10.74p | 195334 |
04/01/2017 | 10.86p | 11.36p | 10.67p | 10.86p | 245765 |
03/01/2017 | 10.37p | 10.37p | 10.17p | 10.37p | 89219 |
30/12/2016 | 9.27p | 10.30p | 9.27p | 10.00p | 267783 |
29/12/2016 | 9.88p | 9.88p | 9.38p | 9.63p | 101252 |
28/12/2016 | 9.63p | 9.88p | 9.27p | 9.88p | 45731 |
23/12/2016 | 9.38p | 9.63p | 9.38p | 9.38p | 59390 |
22/12/2016 | 7.83p | 9.14p | 7.75p | 9.14p | 387556 |
21/12/2016 | 8.39p | 9.21p | 8.17p | 8.74p | 271308 |
20/12/2016 | 7.41p | 8.09p | 7.28p | 7.90p | 134429 |
19/12/2016 | 7.91p | 8.20p | 7.91p | 8.00p | 101205 |
16/12/2016 | 8.64p | 8.64p | 8.39p | 8.39p | 35749 |
15/12/2016 | 8.00p | 8.99p | 8.00p | 8.66p | 87964 |
14/12/2016 | 8.88p | 8.88p | 7.51p | 8.39p | 523568 |
13/12/2016 | 8.16p | 9.50p | 8.16p | 9.01p | 114433 |
12/12/2016 | 8.39p | 9.38p | 7.56p | 8.77p | 629013 |
09/12/2016 | 9.58p | 9.78p | 9.07p | 9.51p | 214603 |
08/12/2016 | 8.40p | 9.41p | 8.40p | 9.02p | 81396 |
07/12/2016 | 8.89p | 9.57p | 8.70p | 9.05p | 423544 |
06/12/2016 | 9.18p | 9.33p | 9.14p | 9.14p | 97202 |
05/12/2016 | 9.39p | 10.11p | 8.89p | 9.14p | 390480 |
02/12/2016 | 9.70p | 10.27p | 9.58p | 10.12p | 75508 |
01/12/2016 | 9.56p | 10.12p | 9.56p | 10.12p | 27743 |
30/11/2016 | 9.63p | 10.27p | 9.58p | 10.12p | 54138 |
29/11/2016 | 9.88p | 10.12p | 9.58p | 10.12p | 316111 |
28/11/2016 | 9.88p | 9.88p | 9.55p | 9.63p | 29942 |
25/11/2016 | 9.76p | 9.88p | 9.58p | 9.75p | 35268 |
24/11/2016 | 9.63p | 10.12p | 9.40p | 9.88p | 261255 |
23/11/2016 | 10.25p | 10.32p | 9.62p | 9.93p | 155802 |
22/11/2016 | 10.22p | 10.37p | 10.22p | 10.25p | 33772 |
21/11/2016 | 9.88p | 10.47p | 9.88p | 9.88p | 128424 |
18/11/2016 | 9.88p | 10.99p | 9.88p | 10.20p | 134954 |
17/11/2016 | 10.57p | 10.67p | 9.78p | 10.37p | 158773 |
16/11/2016 | 10.18p | 10.56p | 9.73p | 10.02p | 233326 |
15/11/2016 | 10.62p | 10.86p | 10.31p | 10.49p | 138221 |
14/11/2016 | 10.37p | 10.67p | 10.11p | 10.49p | 177995 |
11/11/2016 | 10.67p | 11.48p | 10.67p | 11.48p | 77909 |
10/11/2016 | 10.37p | 11.55p | 9.68p | 11.48p | 756359 |
09/11/2016 | 11.36p | 11.85p | 10.62p | 11.85p | 118720 |
08/11/2016 | 10.37p | 11.26p | 10.30p | 10.99p | 359413 |
07/11/2016 | 10.62p | 11.60p | 10.62p | 11.11p | 33790 |
04/11/2016 | 10.62p | 11.36p | 10.56p | 11.23p | 134839 |
03/11/2016 | 11.36p | 11.87p | 10.80p | 11.60p | 169263 |
02/11/2016 | 11.11p | 11.26p | 10.37p | 10.62p | 289565 |
01/11/2016 | 11.85p | 12.35p | 10.86p | 11.11p | 375772 |
31/10/2016 | 11.95p | 11.95p | 10.99p | 11.23p | 159654 |
28/10/2016 | 10.86p | 11.73p | 10.80p | 11.36p | 175727 |
27/10/2016 | 10.86p | 10.92p | 10.42p | 10.62p | 181002 |
26/10/2016 | 11.36p | 11.40p | 10.49p | 11.36p | 96486 |
25/10/2016 | 10.86p | 11.36p | 10.67p | 11.23p | 78834 |
24/10/2016 | 11.36p | 11.85p | 11.36p | 11.36p | 113078 |
21/10/2016 | 10.86p | 11.36p | 10.86p | 10.99p | 164431 |
20/10/2016 | 10.68p | 10.86p | 10.68p | 10.86p | 24301 |
19/10/2016 | 10.93p | 11.41p | 10.81p | 11.11p | 31257 |
18/10/2016 | 11.30p | 11.36p | 10.67p | 11.11p | 293276 |
17/10/2016 | 11.11p | 11.11p | 10.62p | 10.86p | 109101 |
14/10/2016 | 11.36p | 11.70p | 10.37p | 10.86p | 891374 |
13/10/2016 | 12.10p | 12.23p | 10.58p | 11.73p | 987246 |
12/10/2016 | 12.10p | 12.72p | 11.50p | 12.59p | 108163 |
11/10/2016 | 12.15p | 12.22p | 11.98p | 12.22p | 59681 |
10/10/2016 | 12.35p | 12.84p | 12.35p | 12.72p | 11310 |
07/10/2016 | 12.10p | 12.84p | 11.85p | 12.59p | 303613 |
06/10/2016 | 12.84p | 13.09p | 11.95p | 13.09p | 243588 |
05/10/2016 | 12.84p | 13.46p | 11.11p | 13.33p | 740606 |
04/10/2016 | 13.83p | 15.01p | 13.33p | 13.46p | 216466 |
03/10/2016 | 14.07p | 14.39p | 13.52p | 13.83p | 78390 |
30/09/2016 | 14.81p | 15.88p | 13.58p | 13.95p | 521345 |
29/09/2016 | 13.83p | 13.83p | 13.09p | 13.58p | 160749 |
28/09/2016 | 13.23p | 13.23p | 13.20p | 13.21p | 35110 |
27/09/2016 | 13.83p | 13.83p | 12.84p | 13.21p | 142733 |
26/09/2016 | 13.27p | 13.46p | 13.27p | 13.46p | 9098 |
23/09/2016 | 13.83p | 14.07p | 12.85p | 14.07p | 576755 |
22/09/2016 | 13.33p | 13.58p | 12.89p | 13.58p | 186123 |
21/09/2016 | 12.84p | 13.09p | 12.59p | 12.59p | 163601 |
20/09/2016 | 13.09p | 13.39p | 11.85p | 12.35p | 411228 |
19/09/2016 | 13.39p | 13.93p | 13.14p | 13.70p | 123300 |
16/09/2016 | 13.33p | 13.78p | 12.85p | 13.33p | 43838 |
15/09/2016 | 12.94p | 13.83p | 12.91p | 13.58p | 50605 |
14/09/2016 | 14.02p | 14.02p | 13.09p | 13.58p | 48296 |
13/09/2016 | 14.32p | 14.32p | 13.09p | 13.70p | 67968 |
12/09/2016 | 15.80p | 15.80p | 12.59p | 13.95p | 190740 |
09/09/2016 | 14.32p | 14.42p | 13.38p | 14.32p | 158917 |
08/09/2016 | 15.06p | 15.06p | 14.32p | 14.32p | 19397 |
07/09/2016 | 13.33p | 14.51p | 13.33p | 14.07p | 46496 |
06/09/2016 | 14.07p | 14.81p | 12.84p | 13.83p | 654191 |
05/09/2016 | 15.80p | 16.10p | 14.81p | 15.18p | 112220 |
02/09/2016 | 15.80p | 15.99p | 14.57p | 15.18p | 153095 |
01/09/2016 | 14.81p | 16.44p | 14.81p | 15.93p | 326021 |
31/08/2016 | 13.58p | 15.21p | 13.58p | 14.81p | 383315 |
30/08/2016 | 12.59p | 13.68p | 12.35p | 13.33p | 182264 |
26/08/2016 | 12.59p | 13.09p | 12.35p | 12.59p | 123901 |
25/08/2016 | 13.09p | 14.07p | 13.09p | 13.70p | 79896 |
24/08/2016 | 12.59p | 13.83p | 12.59p | 13.83p | 140613 |
23/08/2016 | 12.59p | 13.15p | 12.35p | 12.59p | 112861 |
22/08/2016 | 13.58p | 14.02p | 12.35p | 12.59p | 621964 |
19/08/2016 | 14.81p | 15.80p | 14.07p | 14.44p | 738777 |
18/08/2016 | 12.59p | 14.57p | 12.59p | 13.95p | 1156539 |
17/08/2016 | 11.36p | 12.84p | 11.36p | 12.84p | 100559 |
16/08/2016 | 11.36p | 11.60p | 11.11p | 11.11p | 76255 |
15/08/2016 | 11.60p | 12.41p | 10.68p | 11.36p | 516641 |
12/08/2016 | 11.85p | 12.59p | 10.86p | 11.23p | 829609 |
11/08/2016 | 9.38p | 11.84p | 8.39p | 11.60p | 2794127 |
10/08/2016 | 9.57p | 10.15p | 9.57p | 9.88p | 57446 |
09/08/2016 | 10.47p | 10.47p | 9.68p | 9.68p | 281085 |
08/08/2016 | 10.37p | 10.76p | 9.51p | 10.49p | 194300 |
05/08/2016 | 10.62p | 11.48p | 9.44p | 9.48p | 824873 |
04/08/2016 | 10.62p | 11.26p | 10.15p | 10.86p | 257675 |
03/08/2016 | 10.37p | 10.93p | 9.88p | 10.37p | 588970 |
02/08/2016 | 12.10p | 12.14p | 11.26p | 11.36p | 555067 |
01/08/2016 | 12.35p | 12.80p | 12.35p | 12.35p | 239891 |
29/07/2016 | 12.59p | 12.81p | 12.28p | 12.35p | 69973 |
28/07/2016 | 12.59p | 12.94p | 12.15p | 12.35p | 97649 |
27/07/2016 | 12.84p | 13.33p | 12.84p | 12.84p | 153652 |
26/07/2016 | 12.84p | 13.04p | 12.35p | 12.72p | 846476 |
25/07/2016 | 13.58p | 13.95p | 12.72p | 12.84p | 286073 |
22/07/2016 | 13.58p | 13.58p | 12.42p | 12.84p | 207251 |
21/07/2016 | 14.32p | 14.61p | 12.89p | 13.21p | 335592 |
20/07/2016 | 14.62p | 14.62p | 13.91p | 14.32p | 51289 |
19/07/2016 | 14.07p | 14.81p | 13.91p | 14.81p | 71484 |
18/07/2016 | 15.20p | 15.20p | 14.15p | 14.32p | 38413 |
15/07/2016 | 14.42p | 14.94p | 14.42p | 14.94p | 1722 |
14/07/2016 | 15.21p | 15.21p | 14.42p | 14.81p | 23192 |
13/07/2016 | 14.81p | 15.56p | 14.57p | 14.81p | 74927 |
12/07/2016 | 15.06p | 15.90p | 14.81p | 14.81p | 123871 |
11/07/2016 | 16.05p | 16.55p | 14.84p | 15.56p | 324272 |
08/07/2016 | 15.56p | 15.73p | 14.57p | 15.43p | 113697 |
07/07/2016 | 16.05p | 16.12p | 15.46p | 15.56p | 103352 |
06/07/2016 | 16.39p | 16.79p | 16.16p | 16.79p | 79935 |
05/07/2016 | 17.72p | 17.97p | 16.05p | 17.04p | 74202 |
04/07/2016 | 16.05p | 17.72p | 16.05p | 17.04p | 16352 |
*Close Price adjusted for both dividends and splits