Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
05/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
04/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
03/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
02/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
29/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
28/12/2017 | 11.00p | 12.00p | 11.00p | 11.50p | 8250 |
27/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
22/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
21/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
20/12/2017 | 11.00p | 11.00p | 10.00p | 11.00p | 1049 |
19/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
18/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
15/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
14/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
13/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
12/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
11/12/2017 | 11.00p | 11.50p | 11.00p | 11.00p | 1867 |
08/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
07/12/2017 | 10.75p | 11.75p | 10.19p | 11.00p | 34045 |
06/12/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
05/12/2017 | 10.75p | 10.75p | 10.38p | 10.75p | 5520 |
04/12/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 295263 |
01/12/2017 | 10.75p | 10.75p | 10.60p | 10.75p | 255 |
30/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
29/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
28/11/2017 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
27/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
24/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
23/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
22/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
21/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
20/11/2017 | 10.75p | 11.50p | 10.50p | 10.75p | 0 |
17/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
16/11/2017 | 10.75p | 11.00p | 10.75p | 10.75p | 0 |
15/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
14/11/2017 | 10.50p | 10.75p | 10.75p | 10.75p | 0 |
13/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
10/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
09/11/2017 | 10.75p | 11.50p | 10.50p | 10.75p | 0 |
08/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
07/11/2017 | 10.75p | 11.50p | 10.01p | 10.75p | 1500 |
06/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
03/11/2017 | 10.75p | 10.75p | 10.19p | 10.75p | 10 |
02/11/2017 | 10.75p | 11.50p | 10.01p | 10.75p | 823 |
01/11/2017 | 10.75p | 10.75p | 10.00p | 10.75p | 11600 |
31/10/2017 | 10.75p | 10.75p | 10.00p | 10.75p | 7003 |
30/10/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
27/10/2017 | 10.75p | 11.50p | 10.25p | 10.75p | 0 |
26/10/2017 | 10.75p | 11.00p | 10.75p | 10.75p | 0 |
25/10/2017 | 10.75p | 10.75p | 10.01p | 10.75p | 189 |
24/10/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
23/10/2017 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
20/10/2017 | 10.75p | 10.75p | 10.00p | 10.75p | 5000 |
19/10/2017 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
18/10/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
17/10/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
16/10/2017 | 11.00p | 11.25p | 10.75p | 10.75p | 0 |
13/10/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
12/10/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
11/10/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
10/10/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
09/10/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
06/10/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
05/10/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
04/10/2017 | 11.00p | 11.50p | 10.75p | 11.00p | 0 |
03/10/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
02/10/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
29/09/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 250066 |
28/09/2017 | 10.50p | 11.00p | 10.50p | 11.00p | 3593 |
27/09/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
26/09/2017 | 11.00p | 11.00p | 10.50p | 10.50p | 65000 |
25/09/2017 | 12.00p | 12.00p | 11.00p | 11.00p | 70395 |
22/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
21/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
20/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
19/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
18/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
15/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
14/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
13/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
12/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
11/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 5996 |
08/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
07/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 531 |
06/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
05/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 968 |
04/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 10 |
01/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
31/08/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
30/08/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
29/08/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
25/08/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
24/08/2017 | 12.50p | 12.50p | 12.00p | 12.00p | 4008 |
23/08/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 1087 |
22/08/2017 | 10.50p | 13.00p | 10.50p | 12.50p | 66909 |
21/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
18/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
17/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 13 |
16/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 2 |
15/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 2 |
14/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 105263 |
11/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
10/08/2017 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
09/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 26 |
08/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 18989 |
07/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 325000 |
04/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
03/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 2 |
02/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
01/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
31/07/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
28/07/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
27/07/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
26/07/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
25/07/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
24/07/2017 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
21/07/2017 | 12.50p | 12.50p | 10.50p | 10.50p | 27000 |
20/07/2017 | 13.00p | 13.00p | 12.00p | 12.50p | 2 |
19/07/2017 | 14.00p | 14.00p | 13.00p | 13.00p | 3000 |
18/07/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 23623 |
17/07/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 3 |
14/07/2017 | 14.00p | 14.00p | 13.00p | 14.00p | 33000 |
13/07/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 40 |
12/07/2017 | 13.25p | 14.00p | 13.25p | 14.00p | 10000 |
11/07/2017 | 13.00p | 13.25p | 13.00p | 13.25p | 0 |
10/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 5000 |
07/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
06/07/2017 | 13.00p | 13.25p | 11.00p | 13.00p | 50525 |
05/07/2017 | 18.00p | 18.00p | 10.50p | 13.00p | 110916 |
04/07/2017 | 10.50p | 18.00p | 10.50p | 18.00p | 118729 |
03/07/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 7500 |
30/06/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
29/06/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
28/06/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
27/06/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 100000 |
26/06/2017 | 11.50p | 11.50p | 10.50p | 10.50p | 95000 |
23/06/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
22/06/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
21/06/2017 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
20/06/2017 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
19/06/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
16/06/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
15/06/2017 | 11.50p | 11.50p | 10.00p | 11.50p | 7 |
14/06/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
13/06/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
12/06/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
09/06/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
08/06/2017 | 12.00p | 12.00p | 10.50p | 11.50p | 25000 |
07/06/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
06/06/2017 | 12.00p | 12.80p | 12.00p | 12.00p | 5230 |
05/06/2017 | 14.50p | 14.50p | 11.00p | 12.00p | 51018 |
02/06/2017 | 14.00p | 15.00p | 13.00p | 14.50p | 65902 |
01/06/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
31/05/2017 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
30/05/2017 | 14.50p | 14.50p | 13.25p | 14.50p | 133 |
26/05/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
25/05/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
24/05/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
23/05/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
22/05/2017 | 14.50p | 15.00p | 13.25p | 14.50p | 29 |
19/05/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
18/05/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
17/05/2017 | 14.50p | 14.50p | 13.25p | 14.50p | 3111 |
16/05/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
15/05/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
12/05/2017 | 14.50p | 14.50p | 13.25p | 14.50p | 5 |
11/05/2017 | 15.00p | 15.00p | 13.75p | 14.50p | 3457 |
10/05/2017 | 13.00p | 15.75p | 13.00p | 15.00p | 30084 |
09/05/2017 | 11.75p | 13.75p | 11.75p | 13.00p | 18122 |
08/05/2017 | 11.75p | 12.50p | 11.75p | 11.75p | 0 |
05/05/2017 | 11.50p | 11.88p | 11.50p | 11.75p | 4060 |
04/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
03/05/2017 | 11.50p | 11.50p | 10.00p | 11.50p | 0 |
02/05/2017 | 11.50p | 11.50p | 11.13p | 11.50p | 3 |
28/04/2017 | 11.00p | 11.50p | 11.00p | 11.50p | 8823 |
27/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
26/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
25/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
24/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
21/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
20/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
19/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
18/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
13/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
12/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
11/04/2017 | 11.00p | 11.00p | 10.04p | 11.00p | 809 |
10/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
07/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
06/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
05/04/2017 | 11.00p | 11.00p | 10.06p | 11.00p | 433 |
04/04/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
*Close Price adjusted for both dividends and splits