Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 6.00p | 6.50p | 6.00p | 6.25p | 32000 |
05/08/2019 | 8.25p | 8.25p | 5.04p | 6.00p | 80418 |
02/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 4000 |
01/08/2019 | 8.25p | 8.70p | 8.25p | 8.25p | 30246 |
31/07/2019 | 9.50p | 9.50p | 8.25p | 8.25p | 34409 |
30/07/2019 | 9.75p | 9.75p | 9.50p | 9.50p | 0 |
29/07/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
26/07/2019 | 9.75p | 9.75p | 9.03p | 9.75p | 6 |
25/07/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
24/07/2019 | 9.75p | 9.75p | 9.03p | 9.75p | 567 |
23/07/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
22/07/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
19/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
18/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
17/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
16/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
15/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
12/07/2019 | 9.50p | 9.50p | 9.02p | 9.50p | 333 |
11/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
10/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
09/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
08/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
05/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
04/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
03/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
02/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
01/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
28/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
27/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
26/06/2019 | 9.50p | 9.50p | 9.03p | 9.50p | 16 |
25/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
24/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
21/06/2019 | 9.50p | 9.70p | 9.03p | 9.50p | 2066 |
20/06/2019 | 9.50p | 9.50p | 9.03p | 9.50p | 3 |
19/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
18/06/2019 | 9.50p | 9.50p | 9.03p | 9.50p | 655 |
17/06/2019 | 9.50p | 9.53p | 9.03p | 9.50p | 73 |
14/06/2019 | 9.75p | 9.75p | 9.03p | 9.50p | 6767 |
13/06/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
12/06/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
11/06/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
10/06/2019 | 9.75p | 9.75p | 9.53p | 9.75p | 6 |
07/06/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
06/06/2019 | 10.00p | 10.00p | 9.50p | 9.75p | 12559 |
05/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 2000 |
04/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
03/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
31/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
30/05/2019 | 10.00p | 10.00p | 9.53p | 10.00p | 26 |
29/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 2880 |
28/05/2019 | 10.00p | 10.00p | 9.53p | 10.00p | 10 |
24/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
23/05/2019 | 10.00p | 10.00p | 9.53p | 10.00p | 33 |
22/05/2019 | 10.00p | 10.00p | 9.53p | 10.00p | 7 |
21/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
20/05/2019 | 10.00p | 10.00p | 9.53p | 10.00p | 86 |
17/05/2019 | 10.00p | 10.00p | 9.52p | 10.00p | 182 |
16/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
15/05/2019 | 10.25p | 10.25p | 10.00p | 10.00p | 0 |
14/05/2019 | 10.75p | 10.75p | 10.03p | 10.25p | 10937 |
13/05/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
10/05/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
09/05/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
08/05/2019 | 10.75p | 10.75p | 10.03p | 10.75p | 6 |
07/05/2019 | 11.00p | 11.00p | 10.03p | 10.75p | 5280 |
03/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
02/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
01/05/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 1600 |
30/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
29/04/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 66 |
26/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
25/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
24/04/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 6 |
23/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
18/04/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 3 |
17/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
16/04/2019 | 11.00p | 11.15p | 11.00p | 11.00p | 2155 |
15/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
12/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
11/04/2019 | 11.25p | 11.25p | 10.50p | 11.00p | 3782 |
10/04/2019 | 11.25p | 11.45p | 11.25p | 11.25p | 1642 |
09/04/2019 | 11.25p | 11.25p | 10.75p | 11.25p | 2790 |
08/04/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
05/04/2019 | 11.25p | 11.25p | 10.58p | 11.25p | 9561 |
04/04/2019 | 11.25p | 11.25p | 10.65p | 11.25p | 72 |
03/04/2019 | 11.25p | 11.50p | 11.25p | 11.50p | 0 |
02/04/2019 | 11.00p | 11.25p | 10.89p | 11.25p | 20202 |
01/04/2019 | 11.00p | 11.00p | 10.83p | 11.00p | 18461 |
29/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
28/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
27/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
26/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
25/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
22/03/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 90 |
21/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
20/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
19/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
18/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
15/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
14/03/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 133 |
13/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
12/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
11/03/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 33 |
08/03/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 40 |
07/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
06/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
05/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
04/03/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
01/03/2019 | 11.00p | 11.00p | 9.50p | 11.00p | 50000 |
28/02/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 3 |
27/02/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 1017 |
26/02/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
25/02/2019 | 11.00p | 11.20p | 11.00p | 11.00p | 13392 |
22/02/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 3 |
21/02/2019 | 10.75p | 11.00p | 10.51p | 11.00p | 12789 |
20/02/2019 | 12.75p | 12.75p | 10.75p | 10.75p | 9000 |
19/02/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
18/02/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
15/02/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
14/02/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
13/02/2019 | 12.75p | 12.90p | 12.00p | 12.75p | 21782 |
12/02/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
11/02/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
08/02/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
07/02/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
06/02/2019 | 11.75p | 12.00p | 11.60p | 12.00p | 43 |
05/02/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
04/02/2019 | 12.00p | 12.00p | 11.60p | 12.00p | 23 |
01/02/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
31/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
30/01/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 6 |
29/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
28/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
25/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
24/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
23/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
22/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
21/01/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 66 |
18/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
17/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
16/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
15/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
14/01/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 101 |
11/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
10/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
09/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
08/01/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 3 |
07/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
04/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
03/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
02/01/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
31/12/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
28/12/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
27/12/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
24/12/2018 | 12.00p | 12.25p | 12.00p | 12.00p | 0 |
21/12/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
20/12/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
19/12/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
18/12/2018 | 11.75p | 12.00p | 11.75p | 12.00p | 0 |
17/12/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
14/12/2018 | 12.00p | 12.00p | 11.50p | 12.00p | 6 |
13/12/2018 | 12.00p | 12.00p | 10.21p | 12.00p | 22937 |
12/12/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
11/12/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
10/12/2018 | 11.75p | 12.00p | 11.75p | 12.00p | 0 |
07/12/2018 | 12.25p | 12.25p | 12.00p | 12.00p | 66679 |
06/12/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 166 |
05/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
04/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
03/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
30/11/2018 | 12.25p | 12.25p | 11.75p | 12.25p | 0 |
29/11/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 40000 |
28/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
27/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
26/11/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 188 |
23/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
22/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
21/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
20/11/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 33 |
19/11/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 26 |
16/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
15/11/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 53 |
14/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
13/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
12/11/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 60 |
09/11/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 4 |
08/11/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 53 |
07/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
06/11/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 333 |
05/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
02/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
01/11/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 27 |
31/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
30/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
29/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
26/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
25/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
24/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
23/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
22/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
*Close Price adjusted for both dividends and splits