Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
29/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
26/01/2018 | 12.25p | 12.25p | 11.50p | 11.50p | 5000 |
25/01/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
24/01/2018 | 12.25p | 12.25p | 11.65p | 12.25p | 3500 |
23/01/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
22/01/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
19/01/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
18/01/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
17/01/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
16/01/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
15/01/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
12/01/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
11/01/2018 | 12.25p | 12.90p | 12.10p | 12.25p | 43300 |
10/01/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
09/01/2018 | 12.75p | 12.75p | 11.00p | 12.25p | 97443 |
08/01/2018 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
05/01/2018 | 12.75p | 12.75p | 12.13p | 12.75p | 22397 |
04/01/2018 | 12.75p | 13.75p | 12.20p | 12.75p | 17485 |
03/01/2018 | 13.00p | 14.00p | 12.80p | 13.00p | 24285 |
02/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
29/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
28/12/2017 | 13.00p | 14.00p | 13.00p | 13.00p | 10000 |
27/12/2017 | 13.00p | 13.00p | 12.60p | 13.00p | 3078 |
22/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
21/12/2017 | 13.00p | 13.88p | 12.50p | 13.00p | 6441 |
20/12/2017 | 13.00p | 13.50p | 13.00p | 13.00p | 40000 |
19/12/2017 | 13.00p | 13.00p | 12.20p | 13.00p | 1326 |
18/12/2017 | 13.50p | 13.50p | 12.20p | 13.00p | 2107 |
15/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
14/12/2017 | 13.00p | 13.00p | 12.00p | 13.00p | 26250 |
13/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
12/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
11/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
08/12/2017 | 11.75p | 15.00p | 11.75p | 13.00p | 113330 |
07/12/2017 | 11.00p | 12.00p | 11.00p | 11.75p | 30000 |
06/12/2017 | 10.00p | 11.80p | 10.00p | 11.00p | 85181 |
05/12/2017 | 11.25p | 12.00p | 9.50p | 10.00p | 97688 |
04/12/2017 | 11.00p | 11.00p | 10.00p | 11.00p | 3533 |
01/12/2017 | 11.00p | 11.00p | 10.20p | 11.00p | 4370 |
30/11/2017 | 10.50p | 11.30p | 9.00p | 11.00p | 53100 |
29/11/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
28/11/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
27/11/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
24/11/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
23/11/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
22/11/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
21/11/2017 | 10.00p | 10.80p | 10.00p | 10.50p | 18518 |
20/11/2017 | 10.25p | 10.25p | 9.65p | 10.00p | 16000 |
17/11/2017 | 10.25p | 10.25p | 10.03p | 10.25p | 14500 |
16/11/2017 | 10.00p | 10.25p | 9.25p | 10.25p | 27000 |
15/11/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
14/11/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
13/11/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
10/11/2017 | 10.25p | 10.25p | 9.65p | 10.00p | 27977 |
09/11/2017 | 10.25p | 10.25p | 9.65p | 10.25p | 22900 |
08/11/2017 | 10.25p | 10.30p | 10.25p | 10.25p | 30000 |
07/11/2017 | 10.25p | 10.25p | 9.25p | 10.25p | 0 |
06/11/2017 | 10.75p | 10.75p | 9.50p | 10.25p | 64082 |
03/11/2017 | 10.75p | 11.50p | 10.75p | 10.75p | 0 |
02/11/2017 | 10.75p | 10.75p | 9.25p | 10.75p | 0 |
01/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
31/10/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
30/10/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
27/10/2017 | 10.75p | 11.50p | 10.00p | 10.75p | 0 |
26/10/2017 | 10.75p | 10.75p | 9.25p | 10.75p | 0 |
25/10/2017 | 11.50p | 11.50p | 10.75p | 10.75p | 77000 |
24/10/2017 | 11.75p | 11.75p | 9.91p | 11.50p | 26760 |
23/10/2017 | 12.00p | 12.00p | 11.50p | 11.75p | 2040 |
20/10/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
19/10/2017 | 12.00p | 13.00p | 12.00p | 12.00p | 0 |
18/10/2017 | 12.25p | 12.25p | 11.50p | 12.00p | 10000 |
17/10/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
16/10/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 500 |
13/10/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
12/10/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 15000 |
11/10/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
10/10/2017 | 12.00p | 12.25p | 12.00p | 12.25p | 36362 |
09/10/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
06/10/2017 | 12.00p | 13.00p | 12.00p | 12.00p | 0 |
05/10/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
04/10/2017 | 12.00p | 12.00p | 10.00p | 12.00p | 0 |
03/10/2017 | 11.50p | 12.00p | 11.50p | 12.00p | 33000 |
02/10/2017 | 11.50p | 12.50p | 11.50p | 11.50p | 0 |
29/09/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
28/09/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 7500 |
27/09/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
26/09/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
25/09/2017 | 12.75p | 12.75p | 11.50p | 11.50p | 57000 |
22/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 7500 |
21/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
20/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
19/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
18/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
15/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
14/09/2017 | 13.00p | 13.00p | 12.75p | 12.75p | 8178 |
13/09/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 40500 |
12/09/2017 | 12.50p | 13.00p | 12.50p | 13.00p | 45755 |
11/09/2017 | 12.00p | 12.50p | 12.00p | 12.50p | 108304 |
08/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
07/09/2017 | 12.00p | 12.25p | 12.00p | 12.00p | 23178 |
06/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 22995 |
05/09/2017 | 12.25p | 12.50p | 12.00p | 12.00p | 64058 |
04/09/2017 | 11.00p | 12.75p | 11.00p | 12.25p | 145024 |
01/09/2017 | 11.00p | 11.00p | 10.75p | 11.00p | 39310 |
31/08/2017 | 11.50p | 11.50p | 11.00p | 11.00p | 13581 |
30/08/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 3500 |
29/08/2017 | 11.50p | 12.25p | 11.50p | 11.50p | 70000 |
25/08/2017 | 10.00p | 11.50p | 10.00p | 11.50p | 445191 |
24/08/2017 | 13.00p | 13.00p | 10.00p | 10.00p | 282409 |
23/08/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
22/08/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
21/08/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
18/08/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
17/08/2017 | 13.25p | 13.25p | 13.00p | 13.00p | 15000 |
16/08/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
15/08/2017 | 13.00p | 13.25p | 12.75p | 13.25p | 68773 |
14/08/2017 | 13.25p | 13.25p | 13.00p | 13.00p | 54937 |
11/08/2017 | 12.50p | 13.25p | 11.00p | 13.25p | 141005 |
10/08/2017 | 12.50p | 12.50p | 11.50p | 12.50p | 0 |
09/08/2017 | 11.50p | 12.50p | 11.00p | 12.50p | 22423 |
08/08/2017 | 12.00p | 12.00p | 11.00p | 11.00p | 45000 |
07/08/2017 | 12.50p | 12.50p | 12.00p | 12.00p | 20000 |
04/08/2017 | 12.00p | 12.50p | 12.00p | 12.50p | 23846 |
03/08/2017 | 12.50p | 12.50p | 12.00p | 12.00p | 10000 |
02/08/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 9696 |
01/08/2017 | 12.50p | 12.50p | 11.50p | 12.50p | 105000 |
31/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
28/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
27/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
26/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
25/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
24/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 21000 |
21/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
20/07/2017 | 12.75p | 12.75p | 12.50p | 12.50p | 5700 |
19/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
18/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
17/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
14/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 439392 |
13/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
12/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
11/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
10/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
07/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
06/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
05/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
04/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
03/07/2017 | 13.00p | 13.00p | 12.75p | 12.75p | 6666 |
30/06/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
29/06/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 11906 |
28/06/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 10000 |
27/06/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
26/06/2017 | 12.75p | 13.00p | 12.75p | 13.00p | 1224 |
23/06/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 2400 |
22/06/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
21/06/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
20/06/2017 | 12.75p | 12.75p | 11.50p | 12.75p | 0 |
19/06/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
16/06/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
15/06/2017 | 12.50p | 13.30p | 11.50p | 12.75p | 10000 |
14/06/2017 | 12.50p | 13.00p | 11.15p | 12.50p | 54414 |
13/06/2017 | 12.75p | 12.75p | 11.75p | 12.50p | 7280 |
12/06/2017 | 14.50p | 14.50p | 12.00p | 12.75p | 57196 |
09/06/2017 | 14.50p | 14.88p | 14.50p | 14.50p | 4000 |
08/06/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
07/06/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
06/06/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
05/06/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
02/06/2017 | 15.50p | 15.75p | 13.82p | 14.50p | 14766 |
01/06/2017 | 15.00p | 15.50p | 15.50p | 15.50p | 0 |
31/05/2017 | 16.00p | 16.00p | 14.97p | 15.50p | 6194 |
30/05/2017 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
26/05/2017 | 14.25p | 16.80p | 12.75p | 16.00p | 7897 |
25/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
24/05/2017 | 14.25p | 14.25p | 13.00p | 14.25p | 10000 |
23/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
22/05/2017 | 16.00p | 16.00p | 13.50p | 14.25p | 24806 |
19/05/2017 | 12.75p | 16.88p | 12.75p | 16.00p | 90144 |
18/05/2017 | 12.75p | 14.50p | 12.75p | 12.75p | 0 |
17/05/2017 | 13.00p | 13.00p | 12.50p | 12.75p | 13000 |
16/05/2017 | 13.25p | 13.25p | 12.65p | 13.00p | 30000 |
15/05/2017 | 13.75p | 13.84p | 12.75p | 13.25p | 13600 |
12/05/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
11/05/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
10/05/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
09/05/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
08/05/2017 | 13.75p | 14.95p | 13.75p | 13.75p | 3344 |
05/05/2017 | 13.75p | 14.95p | 13.75p | 13.75p | 154 |
04/05/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
03/05/2017 | 13.75p | 13.75p | 12.50p | 13.75p | 0 |
02/05/2017 | 14.00p | 14.00p | 13.35p | 13.75p | 16544 |
*Close Price adjusted for both dividends and splits