Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
24/01/2018 | 8.13p | 8.40p | 7.81p | 8.25p | 3208340 |
23/01/2018 | 8.00p | 8.56p | 7.94p | 8.13p | 6711935 |
22/01/2018 | 7.25p | 8.25p | 7.17p | 8.00p | 7409978 |
19/01/2018 | 9.13p | 9.13p | 6.75p | 7.25p | 14593837 |
18/01/2018 | 8.88p | 9.77p | 8.83p | 9.13p | 2498568 |
17/01/2018 | 9.25p | 9.29p | 8.57p | 8.88p | 1997827 |
16/01/2018 | 8.88p | 9.37p | 8.55p | 9.25p | 1772078 |
15/01/2018 | 9.63p | 9.75p | 8.63p | 8.88p | 2801204 |
12/01/2018 | 9.85p | 10.00p | 9.50p | 9.63p | 1200568 |
11/01/2018 | 10.05p | 10.05p | 9.51p | 9.85p | 2058590 |
10/01/2018 | 9.75p | 10.60p | 9.75p | 10.05p | 3622070 |
09/01/2018 | 10.25p | 10.25p | 9.60p | 9.75p | 1311026 |
08/01/2018 | 10.60p | 10.60p | 9.70p | 10.25p | 2416934 |
05/01/2018 | 11.10p | 11.30p | 10.40p | 10.60p | 1857960 |
04/01/2018 | 12.55p | 12.55p | 10.50p | 10.75p | 3876918 |
03/01/2018 | 12.75p | 13.10p | 12.30p | 12.55p | 2399647 |
02/01/2018 | 13.25p | 13.40p | 12.00p | 13.10p | 2730757 |
29/12/2017 | 14.50p | 14.90p | 12.35p | 13.12p | 4869935 |
28/12/2017 | 11.25p | 14.50p | 11.22p | 14.00p | 9229568 |
27/12/2017 | 9.38p | 11.50p | 9.00p | 11.50p | 2108116 |
22/12/2017 | 9.75p | 9.85p | 9.00p | 9.38p | 960531 |
21/12/2017 | 9.88p | 10.23p | 9.50p | 9.75p | 1246998 |
20/12/2017 | 9.25p | 10.75p | 9.20p | 9.88p | 3204084 |
19/12/2017 | 9.13p | 9.47p | 8.85p | 9.00p | 1029947 |
18/12/2017 | 8.63p | 9.47p | 8.63p | 9.00p | 1065188 |
15/12/2017 | 9.25p | 9.40p | 8.63p | 8.63p | 1581609 |
14/12/2017 | 8.50p | 9.50p | 8.50p | 9.25p | 1170968 |
13/12/2017 | 9.25p | 9.25p | 8.00p | 8.50p | 3102148 |
12/12/2017 | 9.38p | 10.00p | 9.08p | 9.25p | 5156752 |
11/12/2017 | 7.25p | 11.00p | 7.25p | 9.38p | 12108588 |
08/12/2017 | 7.13p | 7.13p | 6.80p | 6.88p | 328723 |
07/12/2017 | 7.38p | 7.38p | 6.75p | 7.13p | 1136564 |
06/12/2017 | 7.38p | 7.70p | 7.00p | 7.38p | 1394471 |
05/12/2017 | 7.50p | 7.84p | 7.00p | 7.38p | 2658618 |
04/12/2017 | 6.88p | 8.00p | 6.88p | 7.50p | 2919608 |
01/12/2017 | 7.13p | 8.45p | 6.33p | 6.88p | 8419003 |
30/11/2017 | 6.50p | 6.55p | 6.32p | 6.50p | 325315 |
29/11/2017 | 6.75p | 6.75p | 6.37p | 6.50p | 772962 |
28/11/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 1402615 |
27/11/2017 | 6.88p | 6.98p | 6.60p | 6.75p | 868167 |
24/11/2017 | 6.75p | 6.99p | 6.66p | 6.88p | 422108 |
23/11/2017 | 6.88p | 7.09p | 6.72p | 6.75p | 455243 |
22/11/2017 | 7.00p | 7.18p | 6.71p | 6.88p | 251432 |
21/11/2017 | 7.25p | 7.43p | 6.77p | 7.00p | 664134 |
20/11/2017 | 6.75p | 7.00p | 7.00p | 6.75p | 666328 |
17/11/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 34783 |
16/11/2017 | 6.63p | 6.81p | 6.60p | 6.75p | 410276 |
15/11/2017 | 6.63p | 6.65p | 6.31p | 6.63p | 452949 |
14/11/2017 | 6.50p | 6.85p | 6.35p | 6.63p | 528974 |
13/11/2017 | 6.88p | 6.88p | 6.33p | 6.38p | 561194 |
10/11/2017 | 6.75p | 6.88p | 6.50p | 6.88p | 469067 |
09/11/2017 | 6.75p | 7.00p | 6.50p | 6.75p | 42662 |
08/11/2017 | 6.63p | 6.75p | 6.63p | 6.75p | 441160 |
07/11/2017 | 6.63p | 6.70p | 6.25p | 6.63p | 184428 |
06/11/2017 | 6.63p | 6.75p | 6.50p | 6.63p | 651250 |
03/11/2017 | 6.88p | 6.88p | 6.50p | 6.63p | 447792 |
02/11/2017 | 6.75p | 7.25p | 6.75p | 6.88p | 1399054 |
01/11/2017 | 6.63p | 6.90p | 6.63p | 6.75p | 46674 |
31/10/2017 | 6.63p | 6.77p | 6.60p | 6.63p | 513337 |
30/10/2017 | 7.13p | 7.25p | 6.56p | 6.63p | 797672 |
27/10/2017 | 7.00p | 7.25p | 6.93p | 7.13p | 268127 |
26/10/2017 | 6.75p | 7.25p | 6.75p | 7.00p | 315202 |
25/10/2017 | 6.50p | 7.25p | 6.50p | 6.75p | 808132 |
24/10/2017 | 7.13p | 7.13p | 6.50p | 6.50p | 1084298 |
23/10/2017 | 6.75p | 6.85p | 6.55p | 6.63p | 629543 |
20/10/2017 | 6.88p | 6.89p | 6.55p | 6.75p | 368685 |
19/10/2017 | 7.25p | 7.25p | 6.75p | 6.88p | 830363 |
18/10/2017 | 6.75p | 7.29p | 6.74p | 7.25p | 1304447 |
17/10/2017 | 6.88p | 7.21p | 6.63p | 6.75p | 1256139 |
16/10/2017 | 6.88p | 7.28p | 6.84p | 6.88p | 519771 |
13/10/2017 | 7.00p | 7.00p | 6.88p | 6.88p | 435865 |
12/10/2017 | 7.13p | 7.13p | 7.00p | 7.00p | 829124 |
11/10/2017 | 7.13p | 8.00p | 7.13p | 7.13p | 2048643 |
10/10/2017 | 6.75p | 7.13p | 6.75p | 7.13p | 1940700 |
09/10/2017 | 7.38p | 7.38p | 6.63p | 6.75p | 1623658 |
06/10/2017 | 7.75p | 7.75p | 7.00p | 7.38p | 2520871 |
05/10/2017 | 6.88p | 8.38p | 6.63p | 7.75p | 6731706 |
04/10/2017 | 5.88p | 7.25p | 5.38p | 6.88p | 6425662 |
03/10/2017 | 5.50p | 5.63p | 5.38p | 5.38p | 84714 |
02/10/2017 | 5.63p | 5.75p | 5.25p | 5.50p | 667405 |
29/09/2017 | 5.63p | 5.63p | 5.13p | 5.63p | 2252242 |
28/09/2017 | 5.88p | 5.88p | 5.63p | 5.63p | 1028122 |
27/09/2017 | 6.00p | 6.00p | 5.63p | 5.88p | 820109 |
26/09/2017 | 6.13p | 6.13p | 5.50p | 6.00p | 1832085 |
25/09/2017 | 6.38p | 6.38p | 6.13p | 6.13p | 1132905 |
22/09/2017 | 6.00p | 6.38p | 5.88p | 6.38p | 2136768 |
21/09/2017 | 6.38p | 6.38p | 5.63p | 6.00p | 2945740 |
20/09/2017 | 6.88p | 6.88p | 6.38p | 6.38p | 3547257 |
19/09/2017 | 9.38p | 10.25p | 5.75p | 6.88p | 23334776 |
18/09/2017 | 9.88p | 10.50p | 9.75p | 10.25p | 1656275 |
15/09/2017 | 9.50p | 9.88p | 9.50p | 9.88p | 1589338 |
14/09/2017 | 10.13p | 10.13p | 9.38p | 9.50p | 1676410 |
13/09/2017 | 10.13p | 10.13p | 10.00p | 10.13p | 1076380 |
12/09/2017 | 10.75p | 10.75p | 9.88p | 10.13p | 1907799 |
11/09/2017 | 10.75p | 10.75p | 10.38p | 10.75p | 2433154 |
08/09/2017 | 10.88p | 11.00p | 10.25p | 10.75p | 936368 |
07/09/2017 | 9.75p | 10.88p | 9.75p | 10.88p | 1410521 |
06/09/2017 | 10.25p | 10.50p | 9.63p | 9.75p | 2117493 |
05/09/2017 | 9.88p | 10.75p | 9.63p | 10.25p | 1865652 |
04/09/2017 | 10.25p | 10.50p | 9.63p | 9.88p | 3312067 |
01/09/2017 | 13.00p | 13.75p | 9.63p | 10.38p | 17945920 |
31/08/2017 | 11.00p | 13.12p | 11.00p | 12.38p | 6391760 |
30/08/2017 | 11.25p | 11.25p | 10.88p | 11.00p | 3496338 |
29/08/2017 | 12.38p | 12.38p | 11.13p | 11.25p | 3417260 |
25/08/2017 | 12.50p | 12.50p | 11.63p | 12.38p | 3529230 |
24/08/2017 | 13.12p | 14.25p | 12.13p | 12.50p | 10166244 |
23/08/2017 | 12.38p | 13.25p | 12.25p | 12.88p | 8458377 |
22/08/2017 | 11.63p | 13.25p | 11.25p | 12.38p | 10378109 |
21/08/2017 | 11.00p | 11.88p | 10.50p | 11.63p | 5550120 |
18/08/2017 | 10.38p | 11.63p | 10.00p | 11.00p | 7283860 |
17/08/2017 | 10.75p | 10.88p | 10.25p | 10.38p | 2877172 |
16/08/2017 | 13.12p | 13.38p | 10.13p | 10.88p | 15635572 |
15/08/2017 | 9.00p | 12.25p | 8.63p | 12.25p | 13008757 |
14/08/2017 | 8.25p | 8.88p | 8.38p | 8.63p | 541001 |
11/08/2017 | 8.88p | 9.00p | 8.88p | 8.88p | 222748 |
10/08/2017 | 9.25p | 9.25p | 8.25p | 8.88p | 173072 |
09/08/2017 | 9.25p | 9.38p | 8.63p | 9.00p | 791006 |
08/08/2017 | 9.13p | 9.38p | 9.13p | 9.38p | 671830 |
07/08/2017 | 10.00p | 10.00p | 9.13p | 9.13p | 676361 |
04/08/2017 | 10.38p | 10.38p | 10.00p | 10.00p | 308377 |
03/08/2017 | 9.38p | 10.63p | 9.38p | 10.38p | 786708 |
02/08/2017 | 9.75p | 9.75p | 9.38p | 9.38p | 25380 |
01/08/2017 | 10.75p | 10.63p | 9.75p | 9.75p | 296726 |
31/07/2017 | 9.00p | 11.88p | 9.00p | 10.25p | 2358888 |
28/07/2017 | 8.88p | 9.00p | 8.88p | 9.00p | 806526 |
27/07/2017 | 8.88p | 8.88p | 8.50p | 8.88p | 1108771 |
26/07/2017 | 9.25p | 10.25p | 8.88p | 8.88p | 1123185 |
25/07/2017 | 8.88p | 9.25p | 8.88p | 9.25p | 92707 |
24/07/2017 | 9.13p | 9.13p | 8.75p | 8.88p | 165127 |
21/07/2017 | 9.38p | 10.00p | 8.75p | 9.13p | 797882 |
20/07/2017 | 10.13p | 10.13p | 9.13p | 9.38p | 616543 |
19/07/2017 | 9.50p | 10.13p | 9.25p | 10.13p | 533174 |
18/07/2017 | 10.38p | 11.00p | 9.00p | 9.25p | 1793480 |
17/07/2017 | 11.63p | 11.63p | 10.38p | 10.38p | 768284 |
14/07/2017 | 12.00p | 13.25p | 11.63p | 11.63p | 3062743 |
13/07/2017 | 10.50p | 12.88p | 10.50p | 12.00p | 2076285 |
12/07/2017 | 10.25p | 10.63p | 10.25p | 10.50p | 210651 |
11/07/2017 | 10.00p | 10.25p | 9.75p | 10.25p | 725629 |
10/07/2017 | 10.88p | 11.88p | 9.63p | 10.13p | 2665408 |
07/07/2017 | 8.00p | 11.63p | 7.88p | 10.63p | 4854547 |
06/07/2017 | 8.25p | 8.25p | 7.63p | 8.00p | 3304141 |
05/07/2017 | 8.88p | 9.38p | 7.38p | 8.25p | 3060923 |
04/07/2017 | 8.25p | 8.63p | 8.13p | 8.25p | 2169971 |
03/07/2017 | 8.75p | 9.13p | 8.63p | 8.63p | 1796929 |
30/06/2017 | 8.38p | 9.13p | 8.38p | 9.13p | 999039 |
29/06/2017 | 9.88p | 10.25p | 8.13p | 8.38p | 4489705 |
28/06/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 539119 |
27/06/2017 | 9.75p | 9.88p | 9.75p | 9.88p | 113711 |
26/06/2017 | 9.63p | 9.75p | 9.63p | 9.75p | 360219 |
23/06/2017 | 9.88p | 9.88p | 9.63p | 9.63p | 379157 |
22/06/2017 | 10.88p | 11.00p | 9.63p | 9.88p | 0 |
21/06/2017 | 11.13p | 11.13p | 11.00p | 11.00p | 0 |
20/06/2017 | 11.38p | 11.38p | 10.50p | 11.13p | 0 |
19/06/2017 | 11.25p | 11.38p | 11.13p | 11.38p | 0 |
16/06/2017 | 11.63p | 11.85p | 10.85p | 11.13p | 524644 |
15/06/2017 | 11.50p | 11.90p | 10.75p | 11.75p | 1197717 |
14/06/2017 | 11.25p | 11.50p | 10.75p | 10.75p | 561061 |
13/06/2017 | 12.50p | 12.82p | 10.75p | 11.13p | 2348543 |
12/06/2017 | 13.50p | 14.30p | 12.25p | 12.38p | 5441894 |
09/06/2017 | 12.50p | 14.00p | 12.50p | 13.50p | 1557925 |
08/06/2017 | 12.13p | 12.85p | 12.13p | 12.50p | 1171369 |
07/06/2017 | 11.13p | 12.55p | 11.13p | 12.13p | 2035167 |
06/06/2017 | 12.63p | 13.40p | 11.10p | 11.38p | 3454250 |
05/06/2017 | 12.63p | 12.85p | 11.00p | 12.63p | 4427584 |
02/06/2017 | 15.25p | 15.25p | 12.10p | 12.63p | 6593897 |
01/06/2017 | 17.13p | 17.13p | 15.15p | 15.25p | 1594647 |
31/05/2017 | 16.88p | 17.85p | 15.85p | 16.75p | 2545932 |
30/05/2017 | 18.75p | 18.75p | 16.35p | 16.88p | 1919728 |
26/05/2017 | 19.13p | 19.13p | 18.50p | 18.75p | 234087 |
25/05/2017 | 20.00p | 20.35p | 18.91p | 19.13p | 476830 |
24/05/2017 | 20.25p | 20.25p | 19.00p | 20.00p | 286752 |
23/05/2017 | 20.00p | 20.75p | 19.55p | 20.25p | 582761 |
22/05/2017 | 22.13p | 22.13p | 19.50p | 20.00p | 727413 |
19/05/2017 | 21.75p | 22.25p | 21.00p | 21.63p | 262110 |
18/05/2017 | 22.13p | 22.75p | 21.00p | 21.75p | 260729 |
17/05/2017 | 23.00p | 23.00p | 21.70p | 22.13p | 588502 |
16/05/2017 | 20.00p | 22.90p | 19.55p | 22.38p | 2531590 |
15/05/2017 | 21.38p | 21.46p | 19.23p | 20.75p | 1487112 |
12/05/2017 | 22.88p | 23.00p | 20.38p | 21.38p | 1172750 |
11/05/2017 | 22.75p | 23.38p | 22.19p | 22.88p | 749142 |
10/05/2017 | 20.63p | 23.30p | 20.63p | 22.75p | 1137252 |
09/05/2017 | 22.25p | 23.93p | 19.20p | 21.88p | 4712645 |
08/05/2017 | 33.00p | 33.00p | 23.56p | 23.75p | 3909885 |
05/05/2017 | 31.75p | 32.60p | 30.75p | 30.75p | 572136 |
04/05/2017 | 32.75p | 33.00p | 31.00p | 31.75p | 959239 |
03/05/2017 | 33.00p | 33.81p | 31.50p | 32.25p | 1244186 |
02/05/2017 | 28.63p | 32.72p | 28.63p | 31.63p | 1585741 |
28/04/2017 | 28.50p | 29.00p | 27.40p | 28.63p | 417745 |
27/04/2017 | 27.75p | 28.85p | 27.00p | 28.50p | 860492 |
26/04/2017 | 26.75p | 28.00p | 26.12p | 27.25p | 368414 |
25/04/2017 | 27.25p | 27.25p | 25.95p | 26.75p | 345389 |
*Close Price adjusted for both dividends and splits