Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/08/2019 | 8.48p | 8.84p | 8.10p | 8.23p | 4269635 |
22/08/2019 | 8.23p | 9.09p | 8.19p | 8.50p | 6590507 |
21/08/2019 | 7.48p | 8.40p | 7.48p | 8.23p | 8563922 |
20/08/2019 | 7.30p | 7.75p | 7.27p | 7.48p | 4674436 |
19/08/2019 | 7.30p | 7.50p | 7.10p | 7.20p | 1342809 |
16/08/2019 | 6.88p | 7.50p | 6.88p | 7.30p | 2038470 |
15/08/2019 | 6.98p | 7.47p | 6.88p | 6.88p | 3352148 |
14/08/2019 | 6.38p | 7.35p | 6.38p | 7.10p | 16642891 |
13/08/2019 | 5.83p | 5.88p | 5.02p | 5.33p | 8580772 |
12/08/2019 | 6.70p | 6.70p | 5.80p | 5.90p | 6333656 |
09/08/2019 | 6.83p | 6.99p | 6.60p | 6.70p | 1129116 |
08/08/2019 | 6.13p | 7.15p | 6.10p | 6.83p | 4245466 |
07/08/2019 | 6.35p | 6.35p | 6.04p | 6.13p | 2047934 |
06/08/2019 | 6.40p | 6.40p | 5.81p | 6.35p | 4887773 |
05/08/2019 | 6.88p | 7.37p | 6.14p | 6.40p | 9863622 |
02/08/2019 | 7.88p | 8.04p | 7.76p | 7.90p | 1552544 |
01/08/2019 | 8.10p | 8.15p | 7.76p | 7.98p | 1323949 |
31/07/2019 | 8.05p | 8.19p | 7.70p | 8.10p | 2533284 |
30/07/2019 | 7.13p | 8.15p | 7.08p | 8.00p | 5297737 |
29/07/2019 | 7.08p | 7.21p | 6.93p | 7.13p | 2350032 |
26/07/2019 | 7.15p | 7.22p | 6.64p | 7.08p | 2643327 |
25/07/2019 | 7.18p | 7.35p | 7.10p | 7.15p | 1083026 |
24/07/2019 | 7.20p | 7.43p | 7.10p | 7.16p | 2435793 |
23/07/2019 | 7.58p | 7.65p | 7.13p | 7.40p | 3185467 |
22/07/2019 | 8.28p | 8.38p | 7.50p | 7.58p | 3798352 |
19/07/2019 | 8.88p | 9.19p | 8.00p | 8.28p | 5351346 |
18/07/2019 | 8.60p | 8.70p | 8.45p | 8.60p | 1384813 |
17/07/2019 | 8.55p | 8.65p | 8.50p | 8.55p | 1363907 |
16/07/2019 | 8.63p | 8.70p | 8.50p | 8.55p | 987380 |
15/07/2019 | 8.70p | 8.85p | 8.56p | 8.63p | 1624186 |
12/07/2019 | 8.83p | 9.00p | 8.60p | 8.80p | 3626246 |
11/07/2019 | 8.60p | 9.20p | 8.60p | 8.85p | 5306986 |
10/07/2019 | 8.15p | 8.75p | 8.15p | 8.60p | 4873166 |
09/07/2019 | 7.60p | 8.70p | 7.50p | 8.15p | 9967769 |
08/07/2019 | 7.60p | 7.70p | 7.43p | 7.60p | 1246564 |
05/07/2019 | 7.55p | 7.69p | 7.51p | 7.60p | 1418463 |
04/07/2019 | 7.43p | 7.70p | 7.30p | 7.55p | 1782015 |
03/07/2019 | 7.43p | 7.70p | 7.38p | 7.43p | 2825660 |
02/07/2019 | 6.65p | 7.58p | 6.63p | 7.40p | 3950101 |
01/07/2019 | 6.90p | 6.95p | 6.55p | 6.65p | 1563917 |
28/06/2019 | 6.85p | 7.00p | 6.78p | 6.87p | 1842737 |
27/06/2019 | 6.90p | 7.10p | 6.85p | 6.90p | 1243631 |
26/06/2019 | 7.15p | 7.30p | 6.87p | 6.90p | 2720186 |
25/06/2019 | 7.00p | 7.09p | 6.83p | 6.87p | 1222033 |
24/06/2019 | 7.13p | 7.13p | 6.80p | 7.00p | 1938151 |
21/06/2019 | 7.15p | 7.16p | 7.01p | 7.13p | 1315765 |
20/06/2019 | 7.15p | 7.23p | 7.01p | 7.15p | 429792 |
19/06/2019 | 7.25p | 7.29p | 7.05p | 7.15p | 1107901 |
18/06/2019 | 7.38p | 7.39p | 7.03p | 7.25p | 1821924 |
17/06/2019 | 7.43p | 8.00p | 7.30p | 7.38p | 2130253 |
14/06/2019 | 7.83p | 7.86p | 7.35p | 7.43p | 1597263 |
13/06/2019 | 7.83p | 7.90p | 7.54p | 7.83p | 1549833 |
12/06/2019 | 7.93p | 8.03p | 7.75p | 7.83p | 1468631 |
11/06/2019 | 7.90p | 8.10p | 7.85p | 7.93p | 2742472 |
10/06/2019 | 7.70p | 8.05p | 7.65p | 8.00p | 1832600 |
07/06/2019 | 7.40p | 7.98p | 7.31p | 7.80p | 4142449 |
06/06/2019 | 7.10p | 7.45p | 7.08p | 7.30p | 2446270 |
05/06/2019 | 7.00p | 7.30p | 6.90p | 7.20p | 2355460 |
04/06/2019 | 7.85p | 7.87p | 6.87p | 6.95p | 5472238 |
03/06/2019 | 7.15p | 8.48p | 7.15p | 7.90p | 16607347 |
31/05/2019 | 5.80p | 7.19p | 5.73p | 7.10p | 12479010 |
30/05/2019 | 5.35p | 5.98p | 5.35p | 5.80p | 5189075 |
29/05/2019 | 5.20p | 5.50p | 5.14p | 5.35p | 4018784 |
28/05/2019 | 5.00p | 5.38p | 5.00p | 5.30p | 4847466 |
24/05/2019 | 4.75p | 4.90p | 4.74p | 4.85p | 734433 |
23/05/2019 | 4.90p | 4.98p | 4.75p | 4.80p | 874022 |
22/05/2019 | 4.90p | 5.00p | 4.85p | 4.90p | 2013673 |
21/05/2019 | 4.88p | 5.00p | 4.85p | 4.90p | 1975168 |
20/05/2019 | 5.05p | 5.16p | 4.86p | 4.90p | 806350 |
17/05/2019 | 4.90p | 5.14p | 4.85p | 5.05p | 1676498 |
16/05/2019 | 4.95p | 5.00p | 4.80p | 4.90p | 1776889 |
15/05/2019 | 4.90p | 5.00p | 4.84p | 4.95p | 821943 |
14/05/2019 | 4.95p | 5.00p | 4.80p | 4.90p | 2202481 |
13/05/2019 | 5.05p | 5.16p | 4.93p | 4.95p | 715486 |
10/05/2019 | 4.95p | 5.14p | 4.95p | 5.05p | 2444914 |
09/05/2019 | 5.05p | 5.15p | 4.91p | 4.95p | 1095432 |
08/05/2019 | 5.10p | 5.19p | 5.05p | 5.05p | 627393 |
07/05/2019 | 4.85p | 5.30p | 4.85p | 5.10p | 2441112 |
03/05/2019 | 4.60p | 4.98p | 4.53p | 4.85p | 3163000 |
02/05/2019 | 5.10p | 5.17p | 4.60p | 4.70p | 3688753 |
01/05/2019 | 5.13p | 5.25p | 5.01p | 5.10p | 1382339 |
30/04/2019 | 5.00p | 5.38p | 4.93p | 5.13p | 1560673 |
29/04/2019 | 4.95p | 5.09p | 4.91p | 5.00p | 1100411 |
26/04/2019 | 5.20p | 5.20p | 4.75p | 4.95p | 2446261 |
25/04/2019 | 5.20p | 5.30p | 5.10p | 5.20p | 1081435 |
24/04/2019 | 4.90p | 5.38p | 4.87p | 5.20p | 2203410 |
23/04/2019 | 4.80p | 5.00p | 4.70p | 4.90p | 1249290 |
18/04/2019 | 4.65p | 4.90p | 4.53p | 4.80p | 2835423 |
17/04/2019 | 4.80p | 4.95p | 4.64p | 4.65p | 2715899 |
16/04/2019 | 5.15p | 5.15p | 4.60p | 4.80p | 5936563 |
15/04/2019 | 5.15p | 5.40p | 5.10p | 5.25p | 643326 |
12/04/2019 | 5.15p | 5.28p | 5.08p | 5.15p | 727738 |
11/04/2019 | 5.15p | 5.30p | 5.00p | 5.15p | 2007275 |
10/04/2019 | 5.20p | 5.26p | 5.00p | 5.15p | 643754 |
09/04/2019 | 5.35p | 5.41p | 5.10p | 5.20p | 1614149 |
08/04/2019 | 5.55p | 5.64p | 5.20p | 5.35p | 4200609 |
05/04/2019 | 5.60p | 5.74p | 5.41p | 5.55p | 1348727 |
04/04/2019 | 5.25p | 5.85p | 5.25p | 5.80p | 3467525 |
03/04/2019 | 5.18p | 5.30p | 5.17p | 5.23p | 979338 |
02/04/2019 | 5.18p | 5.20p | 5.10p | 5.18p | 2845293 |
01/04/2019 | 5.10p | 5.39p | 5.05p | 5.05p | 867673 |
29/03/2019 | 5.13p | 5.24p | 5.00p | 5.10p | 2652852 |
28/03/2019 | 5.20p | 5.27p | 5.00p | 5.13p | 978832 |
27/03/2019 | 5.38p | 5.44p | 5.10p | 5.21p | 1396772 |
26/03/2019 | 5.30p | 5.48p | 5.21p | 5.38p | 2676391 |
25/03/2019 | 5.45p | 5.70p | 5.27p | 5.39p | 3602543 |
22/03/2019 | 5.50p | 5.57p | 5.40p | 5.45p | 1987637 |
21/03/2019 | 5.68p | 5.75p | 5.45p | 5.59p | 2145569 |
20/03/2019 | 5.35p | 5.74p | 5.20p | 5.68p | 3201158 |
19/03/2019 | 5.05p | 5.48p | 4.87p | 5.35p | 3804046 |
18/03/2019 | 5.25p | 5.37p | 5.00p | 5.10p | 1812473 |
15/03/2019 | 5.15p | 5.30p | 5.10p | 5.25p | 641554 |
14/03/2019 | 5.35p | 5.51p | 5.09p | 5.15p | 1836854 |
13/03/2019 | 5.45p | 5.48p | 5.06p | 5.35p | 3008139 |
12/03/2019 | 5.68p | 5.83p | 5.40p | 5.60p | 2171892 |
11/03/2019 | 5.75p | 6.00p | 5.57p | 5.68p | 2058371 |
08/03/2019 | 5.75p | 5.90p | 5.63p | 5.75p | 1511515 |
07/03/2019 | 6.15p | 6.35p | 5.65p | 5.80p | 5163832 |
06/03/2019 | 5.55p | 6.10p | 5.51p | 5.80p | 3949000 |
05/03/2019 | 5.65p | 5.77p | 5.45p | 5.55p | 2033259 |
04/03/2019 | 5.88p | 5.96p | 5.50p | 5.81p | 3951224 |
01/03/2019 | 5.38p | 6.18p | 5.35p | 6.00p | 7196105 |
28/02/2019 | 4.75p | 5.49p | 4.75p | 5.38p | 3715247 |
27/02/2019 | 4.70p | 4.87p | 4.67p | 4.75p | 1668849 |
26/02/2019 | 4.95p | 4.98p | 4.60p | 4.70p | 2531011 |
25/02/2019 | 5.15p | 5.19p | 4.93p | 4.95p | 1720268 |
22/02/2019 | 5.30p | 5.40p | 5.10p | 5.15p | 2700460 |
21/02/2019 | 5.20p | 5.42p | 5.01p | 5.30p | 3154834 |
20/02/2019 | 4.85p | 5.47p | 4.70p | 5.20p | 9533189 |
19/02/2019 | 5.35p | 5.40p | 4.61p | 4.85p | 16134708 |
18/02/2019 | 6.20p | 6.28p | 5.31p | 5.40p | 16372101 |
15/02/2019 | 5.75p | 6.45p | 5.75p | 6.20p | 17986562 |
14/02/2019 | 5.05p | 5.92p | 5.05p | 5.75p | 19391224 |
13/02/2019 | 4.40p | 5.38p | 4.34p | 5.05p | 19870540 |
12/02/2019 | 3.95p | 4.39p | 3.95p | 4.30p | 6544113 |
11/02/2019 | 3.60p | 4.40p | 3.60p | 3.90p | 17536392 |
08/02/2019 | 3.45p | 3.75p | 3.41p | 3.60p | 5174418 |
07/02/2019 | 3.58p | 3.68p | 3.39p | 3.45p | 2669622 |
06/02/2019 | 3.75p | 3.82p | 3.50p | 3.53p | 3113152 |
05/02/2019 | 3.48p | 3.89p | 3.45p | 3.80p | 8237217 |
04/02/2019 | 3.15p | 3.50p | 3.15p | 3.45p | 4074490 |
01/02/2019 | 3.10p | 3.15p | 3.03p | 3.15p | 1102266 |
31/01/2019 | 3.03p | 3.15p | 3.03p | 3.10p | 5050308 |
30/01/2019 | 3.03p | 3.05p | 3.00p | 3.03p | 2459495 |
29/01/2019 | 3.13p | 3.15p | 3.00p | 3.03p | 2314343 |
28/01/2019 | 3.23p | 3.23p | 3.10p | 3.13p | 945145 |
25/01/2019 | 3.23p | 3.25p | 3.20p | 3.22p | 5165440 |
24/01/2019 | 3.18p | 3.25p | 3.15p | 3.23p | 8022548 |
23/01/2019 | 3.08p | 3.20p | 3.00p | 3.18p | 3615442 |
22/01/2019 | 3.15p | 3.17p | 3.05p | 3.15p | 1501251 |
21/01/2019 | 3.25p | 3.26p | 3.10p | 3.20p | 2094926 |
18/01/2019 | 3.40p | 3.40p | 3.20p | 3.30p | 3282281 |
17/01/2019 | 3.55p | 3.55p | 3.33p | 3.43p | 4152012 |
16/01/2019 | 3.60p | 3.64p | 3.36p | 3.55p | 3131666 |
15/01/2019 | 3.70p | 3.75p | 3.50p | 3.65p | 4265976 |
14/01/2019 | 3.48p | 3.96p | 3.42p | 3.70p | 10605002 |
11/01/2019 | 3.30p | 3.69p | 3.10p | 3.48p | 13239539 |
10/01/2019 | 3.15p | 3.24p | 2.80p | 3.08p | 12732707 |
09/01/2019 | 2.80p | 3.00p | 2.80p | 2.93p | 5574000 |
08/01/2019 | 2.65p | 2.95p | 2.65p | 2.80p | 11751320 |
07/01/2019 | 2.45p | 2.70p | 2.43p | 2.65p | 7312750 |
04/01/2019 | 2.43p | 2.50p | 2.32p | 2.45p | 5094830 |
03/01/2019 | 2.43p | 2.53p | 2.33p | 2.44p | 5429813 |
02/01/2019 | 2.28p | 2.59p | 2.25p | 2.40p | 4880087 |
31/12/2018 | 2.25p | 2.35p | 2.24p | 2.28p | 2887743 |
28/12/2018 | 2.18p | 2.30p | 2.12p | 2.25p | 1862314 |
27/12/2018 | 2.10p | 2.25p | 2.08p | 2.18p | 1151673 |
24/12/2018 | 2.10p | 2.15p | 2.08p | 2.10p | 200582 |
21/12/2018 | 2.10p | 2.15p | 2.05p | 2.10p | 2667362 |
20/12/2018 | 2.08p | 2.15p | 2.03p | 2.10p | 1403962 |
19/12/2018 | 2.10p | 2.13p | 2.03p | 2.05p | 1266377 |
18/12/2018 | 2.08p | 2.13p | 2.02p | 2.10p | 809427 |
17/12/2018 | 2.13p | 2.15p | 2.05p | 2.08p | 2048588 |
14/12/2018 | 2.05p | 2.20p | 2.05p | 2.13p | 4742656 |
13/12/2018 | 1.95p | 2.14p | 1.95p | 2.05p | 2627716 |
12/12/2018 | 2.05p | 2.05p | 1.93p | 1.95p | 4514926 |
11/12/2018 | 2.05p | 2.10p | 1.95p | 2.05p | 2551599 |
10/12/2018 | 2.15p | 2.19p | 2.00p | 2.05p | 3063855 |
07/12/2018 | 2.13p | 2.18p | 2.10p | 2.15p | 813528 |
06/12/2018 | 2.23p | 2.23p | 2.12p | 2.15p | 1584368 |
05/12/2018 | 2.28p | 2.29p | 2.10p | 2.23p | 6125695 |
04/12/2018 | 2.33p | 2.35p | 2.27p | 2.28p | 1580347 |
03/12/2018 | 2.33p | 2.48p | 2.19p | 2.33p | 6169323 |
30/11/2018 | 2.18p | 2.48p | 2.17p | 2.35p | 7777816 |
29/11/2018 | 2.33p | 2.34p | 2.14p | 2.20p | 4634546 |
28/11/2018 | 2.45p | 2.50p | 2.30p | 2.33p | 5562726 |
27/11/2018 | 2.68p | 2.73p | 2.25p | 2.45p | 16793716 |
26/11/2018 | 2.75p | 3.30p | 2.52p | 2.70p | 51169936 |
23/11/2018 | 5.03p | 5.11p | 5.00p | 5.10p | 1078900 |
22/11/2018 | 5.10p | 5.14p | 5.00p | 5.03p | 1345976 |
21/11/2018 | 5.10p | 5.15p | 5.05p | 5.10p | 1026386 |
20/11/2018 | 5.13p | 5.64p | 5.03p | 5.30p | 5852323 |
19/11/2018 | 5.30p | 5.35p | 5.00p | 5.13p | 4680650 |
16/11/2018 | 5.23p | 5.45p | 5.10p | 5.30p | 4103984 |
15/11/2018 | 5.65p | 5.65p | 5.16p | 5.28p | 3648873 |
14/11/2018 | 5.85p | 5.90p | 5.60p | 5.69p | 2568161 |
13/11/2018 | 6.08p | 6.09p | 5.70p | 6.00p | 3166928 |
12/11/2018 | 6.20p | 6.35p | 6.05p | 6.08p | 1721005 |
09/11/2018 | 6.20p | 6.78p | 6.12p | 6.20p | 8875228 |
08/11/2018 | 6.35p | 6.59p | 6.17p | 6.20p | 2695557 |
*Close Price adjusted for both dividends and splits