Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
09/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
08/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
07/11/2018 | 12.00p | 12.00p | 11.20p | 12.00p | 2556 |
06/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
05/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
02/11/2018 | 12.00p | 12.70p | 12.00p | 12.00p | 5346 |
01/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 253 |
31/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
30/10/2018 | 11.50p | 12.60p | 11.20p | 12.00p | 10969 |
29/10/2018 | 11.00p | 11.80p | 11.00p | 11.50p | 6800 |
26/10/2018 | 11.25p | 12.25p | 10.00p | 11.00p | 3936 |
25/10/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
24/10/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
23/10/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
22/10/2018 | 11.50p | 11.50p | 10.30p | 11.25p | 4375 |
19/10/2018 | 11.75p | 11.75p | 10.75p | 11.50p | 10000 |
18/10/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
17/10/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
16/10/2018 | 11.75p | 12.75p | 11.75p | 11.75p | 3740 |
15/10/2018 | 11.50p | 12.75p | 11.20p | 11.75p | 15973 |
12/10/2018 | 11.25p | 12.40p | 11.25p | 11.50p | 19077 |
11/10/2018 | 11.50p | 11.50p | 10.45p | 11.25p | 9000 |
10/10/2018 | 12.00p | 12.00p | 11.30p | 11.50p | 14782 |
09/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
08/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
05/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
04/10/2018 | 12.00p | 12.00p | 11.30p | 12.00p | 1419 |
03/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
02/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
01/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
28/09/2018 | 11.50p | 13.00p | 11.50p | 12.00p | 20979 |
27/09/2018 | 12.00p | 12.00p | 11.00p | 11.50p | 23469 |
26/09/2018 | 12.50p | 14.00p | 11.50p | 12.50p | 7394 |
25/09/2018 | 12.75p | 13.60p | 12.30p | 12.50p | 31793 |
24/09/2018 | 12.75p | 13.63p | 11.63p | 12.75p | 10163 |
21/09/2018 | 12.50p | 13.55p | 12.30p | 12.75p | 40538 |
20/09/2018 | 12.50p | 12.50p | 12.00p | 12.50p | 15000 |
19/09/2018 | 12.50p | 12.50p | 11.78p | 12.50p | 15000 |
18/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
17/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
14/09/2018 | 12.50p | 13.50p | 12.50p | 12.50p | 7877 |
13/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
12/09/2018 | 11.25p | 12.50p | 11.25p | 12.50p | 25000 |
11/09/2018 | 11.00p | 12.00p | 11.00p | 11.25p | 49917 |
10/09/2018 | 11.00p | 11.70p | 11.00p | 11.00p | 6359 |
07/09/2018 | 11.00p | 11.80p | 10.50p | 11.00p | 63423 |
06/09/2018 | 10.50p | 11.50p | 10.50p | 11.00p | 100000 |
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 | 10.75p | 10.75p | 10.50p | 10.50p | 0 |
31/08/2018 | 10.75p | 11.38p | 9.50p | 10.75p | 53191 |
30/08/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
29/08/2018 | 10.75p | 10.75p | 9.63p | 10.75p | 2368 |
28/08/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
24/08/2018 | 11.00p | 11.00p | 10.75p | 10.75p | 0 |
23/08/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
22/08/2018 | 11.50p | 11.50p | 10.00p | 11.00p | 60000 |
21/08/2018 | 12.00p | 12.00p | 11.20p | 11.50p | 10000 |
20/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
17/08/2018 | 12.00p | 12.40p | 12.00p | 12.00p | 1500 |
16/08/2018 | 12.50p | 13.00p | 11.06p | 12.00p | 97085 |
15/08/2018 | 11.00p | 13.25p | 11.00p | 12.50p | 49060 |
14/08/2018 | 11.00p | 11.80p | 11.00p | 11.00p | 14817 |
13/08/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
10/08/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
09/08/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
08/08/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
07/08/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
06/08/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
03/08/2018 | 9.75p | 10.75p | 9.75p | 10.75p | 10000 |
02/08/2018 | 10.00p | 10.00p | 9.75p | 9.75p | 25000 |
01/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
31/07/2018 | 10.50p | 10.50p | 9.25p | 10.00p | 10000 |
30/07/2018 | 10.75p | 10.75p | 9.85p | 10.50p | 18518 |
27/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
26/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
25/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
24/07/2018 | 10.75p | 11.50p | 10.75p | 10.75p | 4378 |
23/07/2018 | 10.75p | 10.75p | 9.85p | 10.75p | 8532 |
20/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
19/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
18/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
17/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
16/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
13/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
12/07/2018 | 10.75p | 10.75p | 9.85p | 10.75p | 4214 |
11/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
10/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
09/07/2018 | 11.00p | 11.00p | 10.33p | 10.75p | 24230 |
06/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
05/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
04/07/2018 | 12.00p | 13.20p | 11.00p | 11.00p | 56542 |
03/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
02/07/2018 | 12.50p | 12.50p | 11.45p | 12.00p | 42000 |
29/06/2018 | 12.00p | 13.00p | 12.00p | 12.50p | 18180 |
28/06/2018 | 11.50p | 12.00p | 11.50p | 12.00p | 37500 |
27/06/2018 | 10.75p | 11.70p | 10.75p | 11.50p | 60085 |
26/06/2018 | 10.50p | 11.29p | 10.50p | 10.75p | 10970 |
25/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
22/06/2018 | 10.50p | 10.50p | 9.35p | 10.50p | 7500 |
21/06/2018 | 10.50p | 11.29p | 10.50p | 10.50p | 5345 |
20/06/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
19/06/2018 | 10.75p | 10.75p | 10.00p | 10.50p | 13125 |
18/06/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
15/06/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
14/06/2018 | 11.00p | 11.00p | 10.26p | 10.75p | 3779 |
13/06/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
12/06/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
11/06/2018 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
08/06/2018 | 10.00p | 10.90p | 10.00p | 10.50p | 35000 |
07/06/2018 | 10.50p | 10.68p | 10.20p | 10.50p | 59595 |
06/06/2018 | 11.00p | 11.00p | 10.10p | 10.50p | 57936 |
05/06/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
04/06/2018 | 11.25p | 11.25p | 10.98p | 11.00p | 40000 |
01/06/2018 | 11.25p | 11.25p | 10.51p | 11.25p | 57789 |
31/05/2018 | 12.00p | 12.00p | 9.81p | 11.25p | 258705 |
30/05/2018 | 10.50p | 15.00p | 10.50p | 12.00p | 855688 |
29/05/2018 | 10.50p | 10.95p | 10.50p | 10.50p | 858 |
25/05/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
24/05/2018 | 10.50p | 10.78p | 10.50p | 10.50p | 19667 |
23/05/2018 | 10.00p | 10.64p | 10.00p | 10.50p | 329034 |
22/05/2018 | 13.00p | 13.00p | 9.50p | 9.50p | 271827 |
21/05/2018 | 12.00p | 13.40p | 10.30p | 13.00p | 12400 |
18/05/2018 | 12.00p | 13.96p | 10.30p | 12.00p | 13958 |
17/05/2018 | 10.50p | 12.00p | 10.50p | 12.00p | 20000 |
16/05/2018 | 10.50p | 12.00p | 10.50p | 10.50p | 50000 |
15/05/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
14/05/2018 | 10.50p | 11.55p | 10.50p | 10.50p | 2164 |
11/05/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
10/05/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
09/05/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
08/05/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
04/05/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
03/05/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
02/05/2018 | 10.50p | 10.50p | 9.33p | 10.50p | 1500 |
01/05/2018 | 10.50p | 12.00p | 10.50p | 10.50p | 23 |
30/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
27/04/2018 | 10.50p | 11.55p | 10.50p | 10.50p | 4402 |
26/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
25/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
24/04/2018 | 10.50p | 10.50p | 9.33p | 10.50p | 1250 |
23/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
20/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
19/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
18/04/2018 | 10.50p | 10.50p | 9.33p | 10.50p | 170 |
17/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
16/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
13/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
12/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
11/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
10/04/2018 | 11.00p | 11.00p | 8.91p | 10.50p | 16100 |
09/04/2018 | 11.50p | 11.50p | 10.33p | 11.00p | 5609 |
06/04/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
05/04/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
04/04/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
03/04/2018 | 11.50p | 12.39p | 11.50p | 11.50p | 21554 |
29/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
28/03/2018 | 11.50p | 12.55p | 10.00p | 11.50p | 18693 |
27/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
26/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
23/03/2018 | 11.75p | 11.75p | 10.78p | 11.50p | 20000 |
22/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
21/03/2018 | 11.75p | 11.75p | 10.78p | 11.75p | 666 |
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 | 11.50p | 11.75p | 11.50p | 11.75p | 0 |
15/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
14/03/2018 | 11.25p | 12.65p | 11.25p | 11.50p | 7932 |
13/03/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
12/03/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
09/03/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
08/03/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
07/03/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
06/03/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
05/03/2018 | 11.50p | 11.50p | 10.30p | 11.25p | 6500 |
02/03/2018 | 11.75p | 13.00p | 9.50p | 11.50p | 28095 |
01/03/2018 | 11.75p | 13.00p | 11.75p | 11.75p | 600 |
28/02/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
27/02/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
26/02/2018 | 11.75p | 11.75p | 10.75p | 11.75p | 1500 |
23/02/2018 | 11.75p | 12.50p | 11.75p | 11.75p | 900 |
22/02/2018 | 11.50p | 12.70p | 11.50p | 11.75p | 5506 |
21/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
20/02/2018 | 11.75p | 11.75p | 10.75p | 11.50p | 5000 |
19/02/2018 | 11.00p | 11.95p | 9.50p | 11.75p | 30156 |
16/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
15/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
14/02/2018 | 11.00p | 11.00p | 9.53p | 11.00p | 3861 |
13/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
12/02/2018 | 11.00p | 12.00p | 11.00p | 11.00p | 8 |
09/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
08/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
07/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
06/02/2018 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
05/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
02/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
01/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
31/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
30/01/2018 | 11.50p | 11.50p | 10.03p | 11.50p | 600 |
*Close Price adjusted for both dividends and splits