Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 3 |
18/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
17/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
16/10/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 3000 |
15/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
12/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
11/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
10/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
09/10/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 4000 |
08/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
05/10/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 23930 |
04/10/2018 | 11.25p | 12.25p | 11.25p | 12.25p | 90240 |
03/10/2018 | 10.75p | 11.30p | 10.50p | 11.25p | 17749 |
02/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
01/10/2018 | 10.75p | 11.15p | 10.75p | 10.75p | 18738 |
28/09/2018 | 10.75p | 10.75p | 10.25p | 10.75p | 0 |
27/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
26/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
25/09/2018 | 10.25p | 10.25p | 9.50p | 10.25p | 711 |
24/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
21/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
20/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
19/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
18/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
17/09/2018 | 10.50p | 10.50p | 9.50p | 10.25p | 10000 |
14/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
13/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
12/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
11/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
10/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
07/09/2018 | 10.50p | 10.50p | 9.50p | 10.50p | 6 |
06/09/2018 | 10.50p | 10.50p | 9.50p | 10.50p | 6 |
05/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
04/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
03/09/2018 | 10.50p | 10.50p | 9.50p | 10.50p | 3 |
31/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
30/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
29/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
28/08/2018 | 10.50p | 10.50p | 9.50p | 10.50p | 110 |
24/08/2018 | 10.50p | 10.50p | 9.50p | 10.50p | 19 |
23/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
22/08/2018 | 10.50p | 10.97p | 10.50p | 10.50p | 10000 |
21/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
20/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
17/08/2018 | 10.50p | 10.50p | 9.50p | 10.50p | 4 |
16/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
15/08/2018 | 10.50p | 10.60p | 10.50p | 10.50p | 10292 |
14/08/2018 | 10.25p | 10.50p | 10.25p | 10.50p | 40337 |
13/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
10/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
09/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
08/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
07/08/2018 | 10.50p | 10.50p | 10.25p | 10.25p | 8809 |
06/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
03/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
02/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
01/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
31/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
30/07/2018 | 10.50p | 10.50p | 9.50p | 10.50p | 7 |
27/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
26/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
25/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
24/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
23/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
20/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
19/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
18/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
17/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
16/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
13/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
12/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
11/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
10/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
09/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
06/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
05/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
04/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
03/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
02/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
29/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
28/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
27/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
26/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
25/06/2018 | 10.50p | 10.50p | 9.50p | 10.50p | 33 |
22/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
21/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
20/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
19/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
18/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
15/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
14/06/2018 | 10.50p | 10.50p | 9.50p | 10.50p | 133 |
13/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
12/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
11/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
08/06/2018 | 10.50p | 10.50p | 9.50p | 10.50p | 26 |
07/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
06/06/2018 | 10.50p | 10.50p | 9.50p | 10.50p | 63 |
05/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
04/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
01/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
31/05/2018 | 10.50p | 11.50p | 9.50p | 10.50p | 866 |
30/05/2018 | 10.75p | 10.75p | 10.50p | 10.50p | 10000 |
29/05/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
25/05/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
24/05/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
23/05/2018 | 10.75p | 10.75p | 10.00p | 10.75p | 3 |
22/05/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
21/05/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
18/05/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
17/05/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
16/05/2018 | 10.75p | 10.75p | 10.00p | 10.75p | 3583 |
15/05/2018 | 11.00p | 11.00p | 10.00p | 10.75p | 3000 |
14/05/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
11/05/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 33 |
10/05/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
09/05/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 16 |
08/05/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
04/05/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
03/05/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
02/05/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 9282 |
01/05/2018 | 11.50p | 11.50p | 10.00p | 11.00p | 17968 |
30/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
27/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
26/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
25/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
24/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
23/04/2018 | 11.75p | 11.75p | 11.00p | 11.75p | 130 |
20/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
19/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
18/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 117900 |
17/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
16/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
13/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
12/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
11/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
10/04/2018 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
09/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
06/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
05/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
04/04/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
03/04/2018 | 11.50p | 11.75p | 11.00p | 11.75p | 6 |
29/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
28/03/2018 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
27/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
26/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
23/03/2018 | 11.75p | 11.75p | 11.00p | 11.75p | 133 |
22/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
21/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
20/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
19/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
16/03/2018 | 11.75p | 11.75p | 10.00p | 11.75p | 12500 |
15/03/2018 | 11.75p | 11.75p | 10.00p | 11.75p | 20000 |
14/03/2018 | 11.75p | 12.00p | 11.01p | 11.75p | 11250 |
13/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
12/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
09/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
08/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
07/03/2018 | 11.75p | 11.75p | 11.01p | 11.75p | 6 |
06/03/2018 | 11.75p | 11.75p | 10.50p | 11.75p | 8066 |
05/03/2018 | 11.75p | 11.75p | 11.00p | 11.75p | 190 |
02/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
01/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
28/02/2018 | 11.75p | 11.75p | 11.00p | 11.75p | 3052 |
27/02/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
26/02/2018 | 11.50p | 11.75p | 11.50p | 11.75p | 0 |
23/02/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
22/02/2018 | 11.75p | 11.75p | 11.75p | 11.75p | -266 |
21/02/2018 | 11.75p | 11.75p | 11.00p | 11.75p | 266 |
20/02/2018 | 11.75p | 11.75p | 11.00p | 11.75p | 1503 |
19/02/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
16/02/2018 | 14.50p | 14.50p | 11.75p | 11.75p | 10800 |
15/02/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
14/02/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
13/02/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
12/02/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
09/02/2018 | 14.50p | 14.75p | 14.50p | 14.50p | 0 |
08/02/2018 | 15.25p | 15.25p | 14.00p | 14.75p | 13500 |
07/02/2018 | 14.25p | 15.50p | 14.00p | 15.25p | 45585 |
06/02/2018 | 14.00p | 14.25p | 14.25p | 14.25p | 0 |
05/02/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
02/02/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
01/02/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
31/01/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
30/01/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
29/01/2018 | 14.25p | 14.25p | 14.00p | 14.25p | 14285 |
26/01/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
25/01/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
24/01/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
23/01/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
22/01/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
19/01/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
18/01/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
17/01/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
16/01/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
15/01/2018 | 14.25p | 14.25p | 13.50p | 14.25p | 6 |
12/01/2018 | 14.00p | 14.40p | 13.50p | 14.25p | 3131 |
11/01/2018 | 14.75p | 14.75p | 14.00p | 14.25p | 3593 |
10/01/2018 | 11.50p | 15.50p | 11.50p | 15.50p | 60673 |
09/01/2018 | 11.50p | 11.50p | 10.75p | 11.50p | 69 |
08/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits