Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 6.40p | 6.49p | 6.08p | 6.35p | 2878074 |
06/11/2018 | 6.80p | 7.12p | 6.38p | 6.40p | 8997816 |
05/11/2018 | 5.90p | 6.90p | 5.65p | 6.85p | 9627389 |
02/11/2018 | 5.70p | 5.97p | 5.65p | 5.90p | 1340453 |
01/11/2018 | 5.60p | 5.83p | 5.58p | 5.70p | 1860287 |
31/10/2018 | 5.63p | 5.75p | 5.53p | 5.75p | 1873025 |
30/10/2018 | 5.68p | 5.75p | 5.53p | 5.63p | 1434900 |
29/10/2018 | 5.65p | 5.85p | 5.63p | 5.68p | 2731034 |
26/10/2018 | 5.78p | 5.80p | 5.60p | 5.65p | 1848854 |
25/10/2018 | 5.85p | 5.90p | 5.73p | 5.85p | 2435882 |
24/10/2018 | 6.08p | 6.14p | 5.83p | 6.00p | 3782187 |
23/10/2018 | 6.65p | 6.65p | 6.05p | 6.08p | 5811224 |
22/10/2018 | 5.98p | 6.30p | 5.91p | 6.15p | 3174186 |
19/10/2018 | 6.15p | 6.15p | 5.90p | 5.98p | 2028009 |
18/10/2018 | 5.93p | 6.20p | 5.92p | 5.98p | 2209221 |
17/10/2018 | 6.15p | 6.33p | 6.04p | 6.15p | 1463335 |
16/10/2018 | 6.20p | 6.54p | 6.13p | 6.18p | 3197208 |
15/10/2018 | 5.95p | 6.61p | 5.87p | 6.35p | 5542691 |
12/10/2018 | 5.75p | 6.22p | 5.66p | 5.95p | 1457914 |
11/10/2018 | 5.83p | 5.88p | 5.50p | 5.75p | 2815412 |
10/10/2018 | 6.13p | 6.17p | 5.82p | 5.90p | 1995956 |
09/10/2018 | 6.18p | 6.23p | 6.11p | 6.15p | 401297 |
08/10/2018 | 6.50p | 6.50p | 6.08p | 6.23p | 1534418 |
05/10/2018 | 6.20p | 6.42p | 6.04p | 6.35p | 2305552 |
04/10/2018 | 6.05p | 6.30p | 6.00p | 6.23p | 1176381 |
03/10/2018 | 6.25p | 6.30p | 6.15p | 6.18p | 1159579 |
02/10/2018 | 6.43p | 6.45p | 5.99p | 6.20p | 4798251 |
01/10/2018 | 6.03p | 6.68p | 5.86p | 6.50p | 8261937 |
28/09/2018 | 5.78p | 5.90p | 5.70p | 5.90p | 1241443 |
27/09/2018 | 5.65p | 5.83p | 5.55p | 5.78p | 1816320 |
26/09/2018 | 5.80p | 5.80p | 5.55p | 5.65p | 1748413 |
25/09/2018 | 5.70p | 5.85p | 5.66p | 5.75p | 2701313 |
24/09/2018 | 5.88p | 5.94p | 5.52p | 5.73p | 4784554 |
21/09/2018 | 5.95p | 6.10p | 5.71p | 5.88p | 6238833 |
20/09/2018 | 5.63p | 6.90p | 5.50p | 6.10p | 24780268 |
19/09/2018 | 7.90p | 8.10p | 7.80p | 7.93p | 3101295 |
18/09/2018 | 8.25p | 8.25p | 8.02p | 8.10p | 1947225 |
17/09/2018 | 8.10p | 8.30p | 8.01p | 8.20p | 2813169 |
14/09/2018 | 8.20p | 8.40p | 8.00p | 8.10p | 2496853 |
13/09/2018 | 8.60p | 8.63p | 8.05p | 8.20p | 2069158 |
12/09/2018 | 8.60p | 8.68p | 8.50p | 8.60p | 2878284 |
11/09/2018 | 8.20p | 8.77p | 8.15p | 8.60p | 2205853 |
10/09/2018 | 8.50p | 8.57p | 8.30p | 8.30p | 3175380 |
07/09/2018 | 7.65p | 8.66p | 7.61p | 8.50p | 4894922 |
06/09/2018 | 8.65p | 8.77p | 8.30p | 8.60p | 2732060 |
05/09/2018 | 8.75p | 8.97p | 8.57p | 8.65p | 1765798 |
04/09/2018 | 8.78p | 8.80p | 8.60p | 8.75p | 1427563 |
03/09/2018 | 8.80p | 9.24p | 8.68p | 8.78p | 2105660 |
31/08/2018 | 8.58p | 9.89p | 8.45p | 9.00p | 7933824 |
30/08/2018 | 8.58p | 8.72p | 8.22p | 8.63p | 1935396 |
29/08/2018 | 8.58p | 8.90p | 8.44p | 8.58p | 2748649 |
28/08/2018 | 8.50p | 8.73p | 8.05p | 8.40p | 4012978 |
24/08/2018 | 9.03p | 9.25p | 8.33p | 8.60p | 4818085 |
23/08/2018 | 8.65p | 9.18p | 8.60p | 9.03p | 2818052 |
22/08/2018 | 9.15p | 9.25p | 8.50p | 8.65p | 4481509 |
21/08/2018 | 9.25p | 9.88p | 9.05p | 9.30p | 5993197 |
20/08/2018 | 8.65p | 9.88p | 8.50p | 9.35p | 7451145 |
17/08/2018 | 7.60p | 9.27p | 7.50p | 8.78p | 19082688 |
16/08/2018 | 7.85p | 7.90p | 7.50p | 7.60p | 4053721 |
15/08/2018 | 7.85p | 8.07p | 7.80p | 7.90p | 3350919 |
14/08/2018 | 8.18p | 8.19p | 7.86p | 7.90p | 3306510 |
13/08/2018 | 8.30p | 8.40p | 8.11p | 8.18p | 2284955 |
10/08/2018 | 8.35p | 8.42p | 8.23p | 8.30p | 1611791 |
09/08/2018 | 8.18p | 8.48p | 8.18p | 8.33p | 3131219 |
08/08/2018 | 8.40p | 8.50p | 8.18p | 8.18p | 3887385 |
07/08/2018 | 8.30p | 8.56p | 8.23p | 8.40p | 1610145 |
06/08/2018 | 8.53p | 8.60p | 8.23p | 8.30p | 3326288 |
03/08/2018 | 8.60p | 8.76p | 8.50p | 8.53p | 3027853 |
02/08/2018 | 8.83p | 8.86p | 8.60p | 8.65p | 2841025 |
01/08/2018 | 8.80p | 8.95p | 8.70p | 8.83p | 2258205 |
31/07/2018 | 8.88p | 8.99p | 8.68p | 8.80p | 3168825 |
30/07/2018 | 9.10p | 9.20p | 8.80p | 8.85p | 3832098 |
27/07/2018 | 9.05p | 9.20p | 8.90p | 9.10p | 4440445 |
26/07/2018 | 9.18p | 9.25p | 8.85p | 8.95p | 4846634 |
25/07/2018 | 9.35p | 9.39p | 8.79p | 9.05p | 7303132 |
24/07/2018 | 8.48p | 9.30p | 8.44p | 9.30p | 12758571 |
23/07/2018 | 8.85p | 8.90p | 8.35p | 8.45p | 8454065 |
20/07/2018 | 8.95p | 9.00p | 8.80p | 8.90p | 1383294 |
19/07/2018 | 8.90p | 9.10p | 8.81p | 8.95p | 2967264 |
18/07/2018 | 8.85p | 9.08p | 8.72p | 8.90p | 6631635 |
17/07/2018 | 8.75p | 9.40p | 8.54p | 9.05p | 6544519 |
16/07/2018 | 8.75p | 8.80p | 8.70p | 8.75p | 2428452 |
13/07/2018 | 8.90p | 8.95p | 8.70p | 8.75p | 4461800 |
12/07/2018 | 9.05p | 9.10p | 8.80p | 8.95p | 6251133 |
11/07/2018 | 9.45p | 9.50p | 9.00p | 9.05p | 3940829 |
10/07/2018 | 10.65p | 11.00p | 9.32p | 9.45p | 7962434 |
09/07/2018 | 10.30p | 10.67p | 9.88p | 10.25p | 6903026 |
06/07/2018 | 10.35p | 10.60p | 10.00p | 10.30p | 5859948 |
05/07/2018 | 9.95p | 10.65p | 9.91p | 10.35p | 9058318 |
04/07/2018 | 9.80p | 10.20p | 9.40p | 9.90p | 6558178 |
03/07/2018 | 8.95p | 9.90p | 8.90p | 9.80p | 6186442 |
02/07/2018 | 9.25p | 9.25p | 8.90p | 8.95p | 4588515 |
29/06/2018 | 9.35p | 9.38p | 9.20p | 9.25p | 1725321 |
28/06/2018 | 9.35p | 9.40p | 9.30p | 9.30p | 1267277 |
27/06/2018 | 9.43p | 9.58p | 9.21p | 9.35p | 2884459 |
26/06/2018 | 9.60p | 9.62p | 9.32p | 9.43p | 1345293 |
25/06/2018 | 9.45p | 10.00p | 9.43p | 9.60p | 5271740 |
22/06/2018 | 9.55p | 9.60p | 9.27p | 9.45p | 4381181 |
21/06/2018 | 9.85p | 9.89p | 9.50p | 9.55p | 4351904 |
20/06/2018 | 10.25p | 10.25p | 9.85p | 9.85p | 6629750 |
19/06/2018 | 10.45p | 10.50p | 10.19p | 10.25p | 2493119 |
18/06/2018 | 10.60p | 10.70p | 10.36p | 10.45p | 2531111 |
15/06/2018 | 10.75p | 10.98p | 10.53p | 10.60p | 4503642 |
14/06/2018 | 11.00p | 11.40p | 10.00p | 10.75p | 15584557 |
13/06/2018 | 12.80p | 13.64p | 12.70p | 12.85p | 3252364 |
12/06/2018 | 12.35p | 12.98p | 12.25p | 12.80p | 884405 |
11/06/2018 | 11.95p | 13.15p | 11.80p | 12.35p | 3386240 |
08/06/2018 | 11.95p | 12.09p | 11.81p | 11.95p | 560318 |
07/06/2018 | 12.00p | 12.19p | 11.76p | 11.95p | 679633 |
06/06/2018 | 11.75p | 12.00p | 11.50p | 11.75p | 856027 |
05/06/2018 | 11.55p | 11.94p | 11.47p | 11.75p | 886828 |
04/06/2018 | 11.80p | 11.93p | 11.45p | 11.55p | 1158186 |
01/06/2018 | 12.00p | 12.06p | 11.68p | 12.00p | 315036 |
31/05/2018 | 11.80p | 12.40p | 11.73p | 11.90p | 948907 |
30/05/2018 | 12.20p | 12.20p | 11.55p | 11.80p | 1234606 |
29/05/2018 | 12.05p | 12.28p | 11.20p | 12.20p | 4139771 |
25/05/2018 | 11.75p | 12.40p | 11.60p | 12.05p | 2722994 |
24/05/2018 | 11.75p | 11.79p | 11.50p | 11.75p | 695325 |
23/05/2018 | 11.65p | 11.84p | 11.35p | 11.75p | 983361 |
22/05/2018 | 11.75p | 12.15p | 11.50p | 11.65p | 1602522 |
21/05/2018 | 11.90p | 12.00p | 11.50p | 11.60p | 1748729 |
18/05/2018 | 12.00p | 12.38p | 11.63p | 12.30p | 1680763 |
17/05/2018 | 11.75p | 12.74p | 11.53p | 12.00p | 3613546 |
16/05/2018 | 11.80p | 11.80p | 11.13p | 11.70p | 3459356 |
15/05/2018 | 12.40p | 12.50p | 11.66p | 11.80p | 5244033 |
14/05/2018 | 12.50p | 13.15p | 12.20p | 13.00p | 5315655 |
11/05/2018 | 12.60p | 12.65p | 12.15p | 12.65p | 1789910 |
10/05/2018 | 12.60p | 12.80p | 12.50p | 12.60p | 1968538 |
09/05/2018 | 12.95p | 13.20p | 12.52p | 12.60p | 2183197 |
08/05/2018 | 13.05p | 13.30p | 12.65p | 12.95p | 1233223 |
04/05/2018 | 13.10p | 13.30p | 12.78p | 13.00p | 1820480 |
03/05/2018 | 13.20p | 13.50p | 12.67p | 13.10p | 1241229 |
02/05/2018 | 13.10p | 13.50p | 12.62p | 13.20p | 2692406 |
01/05/2018 | 12.75p | 13.15p | 12.65p | 13.00p | 2188868 |
30/04/2018 | 13.10p | 13.42p | 12.62p | 12.75p | 4528768 |
27/04/2018 | 12.45p | 13.50p | 12.40p | 13.10p | 7239908 |
26/04/2018 | 11.85p | 12.84p | 11.76p | 12.80p | 3339613 |
25/04/2018 | 11.50p | 12.00p | 11.15p | 11.85p | 1802448 |
24/04/2018 | 11.45p | 11.60p | 11.00p | 11.45p | 889636 |
23/04/2018 | 11.20p | 11.77p | 11.10p | 11.50p | 1868283 |
20/04/2018 | 11.50p | 11.60p | 11.10p | 11.30p | 1491339 |
19/04/2018 | 11.50p | 11.70p | 11.00p | 11.50p | 1081113 |
18/04/2018 | 10.85p | 12.00p | 10.84p | 11.50p | 2863868 |
17/04/2018 | 11.15p | 11.27p | 10.70p | 10.85p | 1582602 |
16/04/2018 | 10.85p | 11.50p | 10.80p | 11.15p | 1741230 |
13/04/2018 | 10.85p | 11.10p | 10.75p | 10.85p | 2207400 |
12/04/2018 | 12.25p | 12.25p | 10.32p | 10.95p | 12755535 |
11/04/2018 | 12.45p | 12.66p | 11.80p | 12.45p | 2625703 |
10/04/2018 | 12.05p | 12.60p | 11.70p | 12.45p | 2182067 |
09/04/2018 | 12.65p | 12.89p | 11.97p | 12.10p | 5038150 |
06/04/2018 | 12.35p | 13.00p | 12.00p | 12.65p | 4298685 |
05/04/2018 | 12.15p | 12.50p | 12.02p | 12.35p | 2898810 |
04/04/2018 | 12.20p | 12.96p | 11.81p | 12.15p | 2223109 |
03/04/2018 | 11.65p | 12.34p | 11.65p | 12.10p | 4332497 |
29/03/2018 | 11.25p | 11.80p | 10.91p | 11.65p | 2618913 |
28/03/2018 | 11.30p | 11.35p | 10.78p | 11.25p | 3108619 |
27/03/2018 | 11.95p | 12.47p | 11.20p | 11.30p | 3526560 |
26/03/2018 | 11.15p | 12.37p | 11.15p | 11.95p | 2925280 |
23/03/2018 | 11.35p | 11.50p | 10.80p | 11.15p | 5592763 |
22/03/2018 | 11.80p | 12.00p | 11.00p | 11.35p | 4750883 |
21/03/2018 | 12.10p | 12.29p | 11.60p | 11.80p | 2645610 |
20/03/2018 | 13.00p | 13.00p | 12.02p | 12.10p | 2777014 |
19/03/2018 | 12.65p | 13.59p | 12.65p | 13.00p | 4869824 |
16/03/2018 | 12.15p | 12.80p | 11.91p | 12.65p | 3228581 |
15/03/2018 | 13.05p | 13.05p | 11.60p | 12.20p | 4409871 |
14/03/2018 | 13.40p | 13.70p | 12.50p | 12.50p | 3986457 |
13/03/2018 | 13.15p | 13.50p | 12.80p | 13.40p | 4421497 |
12/03/2018 | 11.80p | 13.80p | 11.60p | 13.00p | 7083508 |
09/03/2018 | 11.20p | 12.00p | 11.15p | 11.80p | 3845970 |
08/03/2018 | 11.50p | 11.64p | 11.00p | 11.20p | 3192731 |
07/03/2018 | 11.95p | 12.20p | 11.47p | 11.50p | 3337228 |
06/03/2018 | 12.15p | 12.78p | 11.70p | 11.95p | 7152462 |
05/03/2018 | 11.25p | 12.80p | 11.11p | 12.15p | 7577842 |
02/03/2018 | 10.55p | 11.50p | 10.00p | 11.25p | 8195915 |
01/03/2018 | 11.65p | 11.80p | 10.51p | 10.55p | 4263102 |
28/02/2018 | 11.40p | 11.74p | 11.10p | 11.10p | 3963827 |
27/02/2018 | 11.80p | 12.24p | 10.89p | 11.40p | 12721420 |
26/02/2018 | 11.05p | 12.28p | 11.05p | 11.75p | 17062456 |
23/02/2018 | 9.40p | 11.80p | 9.20p | 11.05p | 11522264 |
22/02/2018 | 9.55p | 9.69p | 9.25p | 9.40p | 2982037 |
21/02/2018 | 9.18p | 9.70p | 9.10p | 9.50p | 4966022 |
20/02/2018 | 9.45p | 9.96p | 9.00p | 9.18p | 9260748 |
19/02/2018 | 8.15p | 9.74p | 8.15p | 9.45p | 14803813 |
16/02/2018 | 7.88p | 8.37p | 7.88p | 8.28p | 5762502 |
15/02/2018 | 8.05p | 8.32p | 7.77p | 7.90p | 5597364 |
14/02/2018 | 7.25p | 8.44p | 7.10p | 8.15p | 12953391 |
13/02/2018 | 7.13p | 7.50p | 7.00p | 7.25p | 4765877 |
12/02/2018 | 6.95p | 7.20p | 6.92p | 7.08p | 2501703 |
09/02/2018 | 6.88p | 7.16p | 6.50p | 6.95p | 18015820 |
08/02/2018 | 7.25p | 7.39p | 6.82p | 7.00p | 6183290 |
07/02/2018 | 7.38p | 7.50p | 7.18p | 7.25p | 2309581 |
06/02/2018 | 7.20p | 7.75p | 6.83p | 7.38p | 5566298 |
05/02/2018 | 7.40p | 7.50p | 7.08p | 7.20p | 1666131 |
02/02/2018 | 7.75p | 7.90p | 7.07p | 7.40p | 5008467 |
01/02/2018 | 7.63p | 8.00p | 7.50p | 7.75p | 3578726 |
31/01/2018 | 7.75p | 7.88p | 7.39p | 7.63p | 2361099 |
30/01/2018 | 7.75p | 8.00p | 7.65p | 7.75p | 1181743 |
29/01/2018 | 7.88p | 8.10p | 7.58p | 7.75p | 2945560 |
26/01/2018 | 8.10p | 8.15p | 7.75p | 7.88p | 1333094 |
25/01/2018 | 8.25p | 8.30p | 7.88p | 8.10p | 1235024 |
*Close Price adjusted for both dividends and splits