Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2018 | 6.15p | 6.30p | 6.00p | 6.30p | 208000 |
02/11/2018 | 6.70p | 6.70p | 6.15p | 6.15p | 118046 |
01/11/2018 | 6.95p | 6.95p | 6.60p | 6.70p | 20000 |
31/10/2018 | 5.85p | 7.68p | 5.85p | 6.95p | 1941899 |
30/10/2018 | 5.85p | 6.14p | 5.51p | 5.85p | 58078 |
29/10/2018 | 6.10p | 6.10p | 5.61p | 5.85p | 40000 |
26/10/2018 | 6.10p | 6.10p | 6.02p | 6.10p | 81895 |
25/10/2018 | 6.15p | 6.15p | 6.10p | 6.10p | 0 |
24/10/2018 | 6.25p | 6.29p | 6.00p | 6.15p | 370526 |
23/10/2018 | 6.75p | 6.75p | 6.00p | 6.25p | 173200 |
22/10/2018 | 6.75p | 6.75p | 6.57p | 6.75p | 32260 |
19/10/2018 | 6.55p | 7.00p | 6.40p | 6.75p | 283542 |
18/10/2018 | 6.55p | 6.55p | 6.30p | 6.55p | 31838 |
17/10/2018 | 6.75p | 6.75p | 6.30p | 6.55p | 70000 |
16/10/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
15/10/2018 | 7.00p | 7.20p | 6.50p | 6.75p | 182777 |
12/10/2018 | 6.75p | 7.06p | 6.50p | 7.00p | 369764 |
11/10/2018 | 6.75p | 6.99p | 6.40p | 6.75p | 250314 |
10/10/2018 | 6.75p | 6.90p | 6.50p | 6.75p | 75190 |
09/10/2018 | 6.60p | 6.75p | 6.30p | 6.75p | 420500 |
08/10/2018 | 7.50p | 7.50p | 6.20p | 6.60p | 902611 |
05/10/2018 | 5.85p | 6.24p | 5.60p | 5.95p | 180525 |
04/10/2018 | 5.85p | 6.08p | 5.51p | 5.85p | 1746 |
03/10/2018 | 6.05p | 6.09p | 5.85p | 5.85p | 100987 |
02/10/2018 | 6.00p | 6.30p | 5.92p | 6.15p | 263605 |
01/10/2018 | 6.40p | 6.40p | 6.00p | 6.00p | 143783 |
28/09/2018 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
27/09/2018 | 6.40p | 6.40p | 6.20p | 6.40p | 15726 |
26/09/2018 | 6.40p | 6.40p | 6.20p | 6.40p | 1089 |
25/09/2018 | 6.50p | 6.50p | 6.40p | 6.40p | 36055 |
24/09/2018 | 6.50p | 6.50p | 6.00p | 6.50p | 201055 |
21/09/2018 | 6.50p | 6.50p | 6.40p | 6.50p | 15232 |
20/09/2018 | 6.65p | 6.65p | 6.40p | 6.50p | 48982 |
19/09/2018 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
18/09/2018 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
17/09/2018 | 6.65p | 6.65p | 6.61p | 6.65p | 59934 |
14/09/2018 | 6.80p | 6.80p | 6.61p | 6.65p | 57500 |
13/09/2018 | 7.15p | 7.75p | 6.50p | 6.80p | 894657 |
12/09/2018 | 6.65p | 6.87p | 6.65p | 6.65p | 14849 |
11/09/2018 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
10/09/2018 | 6.45p | 6.80p | 6.10p | 6.65p | 148003 |
07/09/2018 | 6.70p | 6.70p | 6.35p | 6.45p | 68485 |
06/09/2018 | 6.70p | 6.70p | 6.55p | 6.70p | 14560 |
05/09/2018 | 6.70p | 6.70p | 6.50p | 6.70p | 5511 |
04/09/2018 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
03/09/2018 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
31/08/2018 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
30/08/2018 | 6.65p | 6.70p | 6.65p | 6.70p | 19462 |
29/08/2018 | 6.75p | 6.81p | 6.51p | 6.65p | 165281 |
28/08/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
24/08/2018 | 7.20p | 7.20p | 6.50p | 6.90p | 38395 |
23/08/2018 | 7.20p | 7.20p | 6.90p | 7.20p | 4053 |
22/08/2018 | 7.20p | 7.20p | 7.10p | 7.20p | 24000 |
21/08/2018 | 7.20p | 7.20p | 6.91p | 7.20p | 15000 |
20/08/2018 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
17/08/2018 | 7.20p | 7.20p | 7.15p | 7.20p | 8000 |
16/08/2018 | 7.20p | 7.20p | 7.10p | 7.20p | 40000 |
15/08/2018 | 7.20p | 7.20p | 6.91p | 7.20p | 94993 |
14/08/2018 | 6.85p | 7.20p | 6.61p | 7.20p | 100323 |
13/08/2018 | 7.45p | 7.55p | 6.80p | 6.85p | 555326 |
10/08/2018 | 6.55p | 7.77p | 6.55p | 7.45p | 648504 |
09/08/2018 | 6.60p | 6.65p | 6.50p | 6.60p | 35468 |
08/08/2018 | 6.70p | 6.76p | 6.52p | 6.60p | 53768 |
07/08/2018 | 7.10p | 7.10p | 6.61p | 6.70p | 209954 |
06/08/2018 | 7.25p | 7.30p | 7.00p | 7.10p | 355476 |
03/08/2018 | 7.65p | 7.80p | 7.15p | 7.25p | 454202 |
02/08/2018 | 7.10p | 10.96p | 7.10p | 7.45p | 7272210 |
01/08/2018 | 7.00p | 7.09p | 7.00p | 7.05p | 15000 |
31/07/2018 | 7.50p | 7.50p | 6.30p | 7.00p | 602770 |
30/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
27/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
26/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
25/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
24/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
23/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
20/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
19/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
18/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
17/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
16/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
13/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
12/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
11/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
10/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
09/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
06/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
05/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
04/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
03/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
02/07/2018 | 8.25p | 7.85p | 7.85p | 7.85p | 0 |
29/06/2018 | 8.25p | 8.45p | 7.50p | 7.85p | 228746 |
28/06/2018 | 8.25p | 8.56p | 8.01p | 8.25p | 84104 |
27/06/2018 | 7.95p | 8.20p | 7.93p | 8.20p | 546413 |
26/06/2018 | 7.95p | 8.00p | 7.93p | 7.95p | 35184 |
25/06/2018 | 7.95p | 8.00p | 7.93p | 7.95p | 48449 |
22/06/2018 | 8.15p | 8.15p | 7.90p | 7.95p | 247267 |
21/06/2018 | 8.30p | 8.30p | 8.00p | 8.15p | 59243 |
20/06/2018 | 8.30p | 8.40p | 8.11p | 8.30p | 10550 |
19/06/2018 | 8.30p | 8.44p | 8.00p | 8.30p | 74360 |
18/06/2018 | 8.10p | 8.44p | 8.10p | 8.30p | 69879 |
15/06/2018 | 7.85p | 8.38p | 7.72p | 8.10p | 266014 |
14/06/2018 | 7.85p | 7.85p | 7.60p | 7.85p | 200357 |
13/06/2018 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
12/06/2018 | 7.85p | 7.98p | 7.85p | 7.85p | 7444 |
11/06/2018 | 7.85p | 7.98p | 7.85p | 7.85p | 5324 |
08/06/2018 | 7.93p | 7.98p | 7.85p | 7.85p | 24800 |
07/06/2018 | 8.03p | 8.03p | 7.86p | 7.93p | 44016 |
06/06/2018 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
05/06/2018 | 8.03p | 8.10p | 8.00p | 8.03p | 90864 |
04/06/2018 | 8.10p | 8.10p | 7.70p | 8.10p | 10900 |
01/06/2018 | 8.10p | 8.30p | 8.10p | 8.30p | 157999 |
31/05/2018 | 8.10p | 8.10p | 8.10p | 8.10p | 673 |
30/05/2018 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
29/05/2018 | 8.10p | 8.10p | 8.00p | 8.10p | 2083 |
25/05/2018 | 8.10p | 8.16p | 8.00p | 8.10p | 39303 |
24/05/2018 | 8.25p | 8.25p | 8.10p | 8.10p | 146530 |
23/05/2018 | 8.90p | 8.90p | 8.22p | 8.25p | 73845 |
22/05/2018 | 8.90p | 8.90p | 8.50p | 8.90p | 13450 |
21/05/2018 | 8.90p | 8.90p | 8.89p | 8.90p | 12540 |
18/05/2018 | 8.90p | 8.90p | 8.81p | 8.90p | 10 |
17/05/2018 | 8.90p | 8.90p | 8.70p | 8.90p | 50000 |
16/05/2018 | 8.90p | 8.95p | 8.90p | 8.90p | 34066 |
15/05/2018 | 8.40p | 9.29p | 8.30p | 8.90p | 379566 |
14/05/2018 | 8.65p | 8.65p | 8.31p | 8.40p | 81487 |
11/05/2018 | 8.40p | 8.40p | 8.30p | 8.40p | 2623 |
10/05/2018 | 8.40p | 8.40p | 8.30p | 8.40p | 1526 |
09/05/2018 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
08/05/2018 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
04/05/2018 | 8.40p | 8.40p | 8.31p | 8.40p | 15540 |
03/05/2018 | 8.40p | 8.40p | 8.30p | 8.40p | 12651 |
02/05/2018 | 8.55p | 8.55p | 8.30p | 8.40p | 57847 |
01/05/2018 | 8.55p | 8.55p | 8.41p | 8.55p | 977 |
30/04/2018 | 8.55p | 8.55p | 8.41p | 8.55p | 679 |
27/04/2018 | 8.55p | 8.58p | 8.55p | 8.55p | 5500 |
26/04/2018 | 8.55p | 8.55p | 8.41p | 8.55p | 25000 |
25/04/2018 | 8.55p | 8.55p | 8.41p | 8.55p | 12033 |
24/04/2018 | 8.55p | 8.55p | 8.55p | 8.55p | 11620 |
23/04/2018 | 8.50p | 8.65p | 8.30p | 8.55p | 312375 |
20/04/2018 | 8.50p | 8.50p | 8.30p | 8.50p | 58403 |
19/04/2018 | 8.75p | 8.75p | 8.50p | 8.50p | 30302 |
18/04/2018 | 8.75p | 8.75p | 8.58p | 8.75p | 13200 |
17/04/2018 | 8.75p | 8.75p | 8.55p | 8.75p | 22687 |
16/04/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 85827 |
13/04/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 20000 |
12/04/2018 | 8.78p | 8.78p | 8.50p | 8.75p | 24770 |
11/04/2018 | 9.05p | 9.05p | 8.50p | 8.78p | 25000 |
10/04/2018 | 9.15p | 9.15p | 8.55p | 9.05p | 41776 |
09/04/2018 | 9.15p | 9.15p | 8.80p | 9.15p | 18050 |
06/04/2018 | 9.25p | 9.25p | 8.85p | 9.15p | 38409 |
05/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 17250 |
04/04/2018 | 9.10p | 9.25p | 9.01p | 9.25p | 55493 |
03/04/2018 | 9.35p | 9.35p | 9.00p | 9.10p | 69202 |
29/03/2018 | 9.75p | 9.75p | 9.35p | 9.35p | 37998 |
28/03/2018 | 9.75p | 9.75p | 9.51p | 9.75p | 15736 |
27/03/2018 | 10.75p | 10.75p | 9.51p | 9.75p | 370001 |
26/03/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
23/03/2018 | 10.88p | 10.88p | 10.54p | 10.75p | 20787 |
22/03/2018 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
21/03/2018 | 10.88p | 10.88p | 10.76p | 10.88p | 15000 |
20/03/2018 | 11.00p | 11.00p | 10.75p | 10.88p | 101353 |
19/03/2018 | 11.00p | 11.00p | 10.76p | 11.00p | 9790 |
16/03/2018 | 11.00p | 11.00p | 10.76p | 11.00p | 12561 |
15/03/2018 | 11.00p | 11.00p | 10.76p | 11.00p | 7115 |
14/03/2018 | 11.13p | 11.13p | 10.76p | 11.00p | 37686 |
13/03/2018 | 11.00p | 11.23p | 11.00p | 11.13p | 50000 |
12/03/2018 | 11.00p | 11.00p | 10.75p | 11.00p | 67320 |
09/03/2018 | 11.00p | 11.00p | 10.75p | 11.00p | 10698 |
08/03/2018 | 11.25p | 11.25p | 10.75p | 11.00p | 29573 |
07/03/2018 | 11.38p | 11.73p | 11.01p | 11.25p | 83000 |
06/03/2018 | 11.13p | 11.73p | 11.13p | 11.38p | 52724 |
05/03/2018 | 11.13p | 11.70p | 10.65p | 11.13p | 177096 |
02/03/2018 | 11.13p | 11.13p | 10.53p | 11.13p | 166339 |
01/03/2018 | 10.75p | 11.13p | 10.51p | 11.13p | 39542 |
28/02/2018 | 10.88p | 11.00p | 10.50p | 10.75p | 227690 |
27/02/2018 | 11.13p | 11.13p | 10.80p | 10.88p | 52342 |
26/02/2018 | 11.13p | 11.13p | 11.01p | 11.13p | 179 |
23/02/2018 | 11.63p | 11.63p | 11.00p | 11.13p | 113392 |
22/02/2018 | 11.75p | 11.75p | 11.25p | 11.63p | 50000 |
21/02/2018 | 11.88p | 11.88p | 11.75p | 11.75p | 76939 |
20/02/2018 | 11.13p | 11.96p | 11.09p | 11.88p | 229443 |
19/02/2018 | 11.13p | 11.13p | 11.09p | 11.13p | 5000 |
16/02/2018 | 11.00p | 11.20p | 10.80p | 11.13p | 121182 |
15/02/2018 | 11.00p | 11.00p | 10.80p | 11.00p | 17133 |
14/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
13/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
12/02/2018 | 11.00p | 11.00p | 10.80p | 11.00p | 5373 |
09/02/2018 | 11.00p | 11.00p | 10.80p | 11.00p | 15000 |
08/02/2018 | 11.00p | 11.00p | 10.73p | 11.00p | 156994 |
07/02/2018 | 10.88p | 11.00p | 10.78p | 11.00p | 83492 |
06/02/2018 | 10.75p | 11.00p | 10.50p | 10.88p | 167740 |
05/02/2018 | 10.88p | 10.88p | 10.78p | 10.88p | 14781 |
02/02/2018 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
01/02/2018 | 10.88p | 11.00p | 10.76p | 10.88p | 78000 |
31/01/2018 | 11.13p | 11.50p | 10.50p | 10.88p | 778973 |
30/01/2018 | 11.00p | 11.15p | 11.00p | 11.00p | 8295 |
29/01/2018 | 11.00p | 11.20p | 10.78p | 11.00p | 174351 |
26/01/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
25/01/2018 | 11.00p | 11.24p | 10.78p | 11.00p | 15249 |
24/01/2018 | 11.25p | 11.25p | 10.78p | 11.00p | 120691 |
23/01/2018 | 11.00p | 11.25p | 11.00p | 11.25p | 25000 |
*Close Price adjusted for both dividends and splits