Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2018 | 6.35p | 6.45p | 6.13p | 6.35p | 844012 |
12/11/2018 | 6.75p | 6.87p | 6.27p | 6.35p | 1327725 |
09/11/2018 | 6.65p | 7.00p | 6.58p | 6.75p | 915890 |
08/11/2018 | 6.20p | 6.92p | 6.20p | 6.65p | 2043862 |
07/11/2018 | 6.20p | 6.50p | 6.10p | 6.20p | 1216685 |
06/11/2018 | 5.95p | 6.07p | 5.93p | 5.95p | 544821 |
05/11/2018 | 6.20p | 6.20p | 5.88p | 5.95p | 1580104 |
02/11/2018 | 6.10p | 6.20p | 6.00p | 6.20p | 557954 |
01/11/2018 | 6.10p | 6.15p | 6.00p | 6.10p | 974056 |
31/10/2018 | 6.10p | 6.20p | 6.00p | 6.10p | 281675 |
30/10/2018 | 6.30p | 6.38p | 6.00p | 6.10p | 401080 |
29/10/2018 | 6.20p | 6.50p | 6.16p | 6.30p | 740447 |
26/10/2018 | 6.55p | 6.55p | 6.03p | 6.20p | 1065731 |
25/10/2018 | 6.55p | 6.65p | 6.50p | 6.55p | 17768 |
24/10/2018 | 6.65p | 6.70p | 6.50p | 6.55p | 245143 |
23/10/2018 | 6.80p | 6.80p | 6.54p | 6.65p | 390888 |
22/10/2018 | 6.80p | 6.90p | 6.73p | 6.80p | 120829 |
19/10/2018 | 6.85p | 6.90p | 6.70p | 6.80p | 516214 |
18/10/2018 | 6.85p | 6.97p | 6.74p | 6.85p | 139298 |
17/10/2018 | 6.90p | 7.09p | 6.78p | 6.85p | 452309 |
16/10/2018 | 6.60p | 7.20p | 6.50p | 6.90p | 1506856 |
15/10/2018 | 6.55p | 6.67p | 6.40p | 6.55p | 691662 |
12/10/2018 | 6.05p | 6.70p | 5.90p | 6.55p | 963432 |
11/10/2018 | 5.95p | 6.19p | 5.68p | 6.05p | 2201076 |
10/10/2018 | 6.55p | 6.57p | 6.08p | 6.15p | 1093730 |
09/10/2018 | 6.75p | 6.80p | 6.50p | 6.50p | 314263 |
08/10/2018 | 6.75p | 6.75p | 6.60p | 6.70p | 326725 |
05/10/2018 | 6.70p | 6.80p | 6.60p | 6.75p | 1148938 |
04/10/2018 | 6.90p | 6.99p | 6.60p | 6.70p | 1219783 |
03/10/2018 | 7.20p | 7.20p | 7.00p | 7.00p | 643268 |
02/10/2018 | 7.20p | 7.30p | 7.10p | 7.20p | 808745 |
01/10/2018 | 7.40p | 7.50p | 7.02p | 7.20p | 753523 |
28/09/2018 | 7.60p | 7.70p | 7.30p | 7.40p | 549948 |
27/09/2018 | 7.75p | 7.79p | 7.55p | 7.60p | 893585 |
26/09/2018 | 8.00p | 8.05p | 7.70p | 7.75p | 850690 |
25/09/2018 | 7.95p | 8.20p | 7.90p | 8.00p | 725960 |
24/09/2018 | 7.85p | 8.00p | 7.77p | 7.85p | 696011 |
21/09/2018 | 7.70p | 8.18p | 7.65p | 7.85p | 1200158 |
20/09/2018 | 7.60p | 7.80p | 7.50p | 7.65p | 648067 |
19/09/2018 | 8.15p | 8.17p | 7.50p | 7.55p | 2488426 |
18/09/2018 | 8.15p | 8.20p | 8.03p | 8.15p | 225517 |
17/09/2018 | 8.25p | 8.39p | 8.00p | 8.15p | 634122 |
14/09/2018 | 8.25p | 8.29p | 8.10p | 8.25p | 464072 |
13/09/2018 | 8.15p | 8.30p | 8.10p | 8.25p | 934833 |
12/09/2018 | 8.15p | 8.39p | 8.00p | 8.15p | 760052 |
11/09/2018 | 8.35p | 8.50p | 8.10p | 8.15p | 770314 |
10/09/2018 | 9.00p | 9.50p | 8.35p | 8.35p | 1294959 |
07/09/2018 | 8.35p | 8.50p | 8.23p | 8.35p | 424764 |
06/09/2018 | 8.20p | 8.40p | 8.04p | 8.30p | 802311 |
05/09/2018 | 7.90p | 7.98p | 7.85p | 7.90p | 747125 |
04/09/2018 | 7.90p | 8.00p | 7.80p | 7.90p | 810219 |
03/09/2018 | 8.00p | 8.20p | 7.80p | 7.90p | 1810307 |
31/08/2018 | 8.00p | 8.20p | 7.80p | 8.00p | 450561 |
30/08/2018 | 8.15p | 8.19p | 7.80p | 8.00p | 1244818 |
29/08/2018 | 8.15p | 8.22p | 8.00p | 8.15p | 854790 |
28/08/2018 | 8.00p | 8.30p | 7.80p | 8.15p | 2215991 |
24/08/2018 | 8.00p | 8.18p | 7.82p | 8.00p | 1176906 |
23/08/2018 | 8.20p | 8.40p | 7.80p | 8.00p | 1077551 |
22/08/2018 | 8.35p | 8.40p | 8.07p | 8.20p | 1271930 |
21/08/2018 | 8.55p | 8.60p | 8.25p | 8.35p | 1274994 |
20/08/2018 | 8.60p | 8.88p | 8.50p | 8.50p | 2900486 |
17/08/2018 | 8.15p | 8.65p | 8.15p | 8.60p | 1080387 |
16/08/2018 | 8.45p | 8.50p | 7.80p | 8.15p | 2771544 |
15/08/2018 | 8.85p | 8.85p | 8.56p | 8.60p | 919479 |
14/08/2018 | 8.90p | 9.00p | 8.73p | 8.85p | 532937 |
13/08/2018 | 8.85p | 8.95p | 8.73p | 8.90p | 386696 |
10/08/2018 | 8.50p | 9.06p | 8.50p | 8.85p | 1811035 |
09/08/2018 | 8.50p | 8.59p | 8.44p | 8.50p | 481915 |
08/08/2018 | 8.50p | 8.58p | 8.40p | 8.50p | 538440 |
07/08/2018 | 8.55p | 8.65p | 8.40p | 8.50p | 8064130 |
06/08/2018 | 8.75p | 8.80p | 8.40p | 8.55p | 483906 |
03/08/2018 | 8.75p | 8.90p | 8.63p | 8.75p | 464761 |
02/08/2018 | 8.80p | 9.00p | 8.63p | 8.75p | 1036833 |
01/08/2018 | 8.70p | 8.80p | 8.60p | 8.80p | 1535130 |
31/07/2018 | 9.00p | 9.00p | 8.60p | 8.80p | 1789177 |
30/07/2018 | 9.10p | 9.10p | 8.90p | 9.00p | 1167004 |
27/07/2018 | 9.20p | 9.30p | 9.10p | 9.15p | 2133884 |
26/07/2018 | 9.45p | 9.63p | 9.15p | 9.30p | 978046 |
25/07/2018 | 9.20p | 9.50p | 9.20p | 9.35p | 3270320 |
24/07/2018 | 9.75p | 9.75p | 9.00p | 9.00p | 1995633 |
23/07/2018 | 9.75p | 10.00p | 9.50p | 9.75p | 598263 |
20/07/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 501464 |
19/07/2018 | 9.75p | 10.00p | 9.50p | 9.75p | 843786 |
18/07/2018 | 9.85p | 9.85p | 9.50p | 9.75p | 1267087 |
17/07/2018 | 9.55p | 9.85p | 9.50p | 9.70p | 2111858 |
16/07/2018 | 9.60p | 9.91p | 9.40p | 9.55p | 3663152 |
13/07/2018 | 9.35p | 9.50p | 9.30p | 9.40p | 920462 |
12/07/2018 | 9.10p | 9.60p | 9.07p | 9.35p | 2118432 |
11/07/2018 | 8.90p | 9.27p | 8.70p | 9.10p | 2482203 |
10/07/2018 | 9.30p | 9.33p | 8.84p | 8.90p | 5191955 |
09/07/2018 | 9.40p | 9.50p | 9.20p | 9.30p | 1698501 |
06/07/2018 | 9.60p | 9.67p | 9.26p | 9.40p | 4844482 |
05/07/2018 | 11.50p | 11.50p | 9.50p | 9.60p | 8206753 |
04/07/2018 | 11.88p | 11.90p | 11.05p | 11.05p | 936496 |
03/07/2018 | 12.25p | 12.50p | 12.00p | 12.13p | 581209 |
02/07/2018 | 12.13p | 12.40p | 12.00p | 12.25p | 1509951 |
29/06/2018 | 12.25p | 12.49p | 11.75p | 12.00p | 1421881 |
28/06/2018 | 12.50p | 12.90p | 12.10p | 12.25p | 987997 |
27/06/2018 | 12.00p | 13.00p | 11.96p | 12.50p | 1240202 |
26/06/2018 | 12.63p | 12.63p | 11.84p | 12.00p | 1112239 |
25/06/2018 | 12.88p | 12.88p | 12.50p | 12.75p | 1588720 |
22/06/2018 | 12.13p | 12.90p | 12.06p | 12.88p | 1031629 |
21/06/2018 | 12.25p | 12.50p | 12.05p | 12.13p | 1006670 |
20/06/2018 | 12.13p | 12.90p | 12.01p | 12.25p | 2098360 |
19/06/2018 | 12.13p | 12.50p | 12.00p | 12.13p | 3041801 |
18/06/2018 | 12.38p | 12.75p | 11.23p | 12.13p | 4477567 |
15/06/2018 | 13.38p | 13.75p | 12.13p | 13.00p | 3407996 |
14/06/2018 | 16.63p | 17.00p | 13.00p | 13.38p | 9921223 |
13/06/2018 | 13.25p | 13.88p | 11.73p | 13.25p | 10562881 |
12/06/2018 | 9.95p | 14.50p | 9.90p | 13.63p | 14230026 |
11/06/2018 | 8.35p | 10.35p | 8.35p | 10.20p | 12326256 |
08/06/2018 | 8.05p | 8.40p | 8.05p | 8.30p | 1967224 |
07/06/2018 | 8.05p | 8.14p | 7.95p | 8.05p | 538932 |
06/06/2018 | 7.95p | 8.20p | 7.95p | 8.05p | 362287 |
05/06/2018 | 7.90p | 8.20p | 7.85p | 7.95p | 1551806 |
04/06/2018 | 8.40p | 8.42p | 7.64p | 7.90p | 2913192 |
01/06/2018 | 8.40p | 8.48p | 8.32p | 8.40p | 1093323 |
31/05/2018 | 8.50p | 8.61p | 8.40p | 8.40p | 496816 |
30/05/2018 | 8.60p | 8.60p | 8.36p | 8.50p | 641769 |
29/05/2018 | 8.80p | 8.90p | 8.53p | 8.60p | 2306579 |
25/05/2018 | 8.25p | 9.20p | 8.11p | 9.00p | 2790945 |
24/05/2018 | 7.75p | 8.41p | 7.52p | 8.35p | 1732804 |
23/05/2018 | 8.00p | 8.10p | 7.50p | 8.00p | 1754346 |
22/05/2018 | 7.90p | 8.20p | 7.76p | 8.00p | 1897347 |
21/05/2018 | 7.65p | 8.52p | 7.50p | 7.90p | 4132997 |
18/05/2018 | 6.50p | 7.70p | 6.50p | 7.60p | 4312131 |
17/05/2018 | 6.50p | 6.70p | 6.40p | 6.50p | 330418 |
16/05/2018 | 6.50p | 6.60p | 6.39p | 6.50p | 979344 |
15/05/2018 | 6.50p | 6.61p | 6.36p | 6.50p | 748518 |
14/05/2018 | 6.50p | 6.70p | 6.46p | 6.50p | 2331006 |
11/05/2018 | 6.50p | 6.70p | 6.50p | 6.50p | 611434 |
10/05/2018 | 6.20p | 6.50p | 6.20p | 6.50p | 895112 |
09/05/2018 | 6.45p | 6.50p | 6.12p | 6.20p | 866689 |
08/05/2018 | 6.35p | 6.80p | 6.20p | 6.80p | 1398991 |
04/05/2018 | 6.35p | 6.50p | 6.12p | 6.35p | 1144443 |
03/05/2018 | 6.30p | 6.70p | 6.20p | 6.35p | 2373928 |
02/05/2018 | 5.75p | 6.51p | 5.75p | 6.30p | 4010851 |
01/05/2018 | 5.60p | 5.60p | 5.50p | 5.60p | 104037 |
30/04/2018 | 5.60p | 5.70p | 5.50p | 5.60p | 531965 |
27/04/2018 | 5.20p | 5.70p | 5.15p | 5.60p | 905770 |
26/04/2018 | 5.20p | 5.40p | 5.20p | 5.20p | 344257 |
25/04/2018 | 5.10p | 5.38p | 5.10p | 5.20p | 1180201 |
24/04/2018 | 5.20p | 5.20p | 5.09p | 5.10p | 661253 |
23/04/2018 | 5.35p | 5.40p | 5.15p | 5.20p | 969535 |
20/04/2018 | 5.35p | 5.50p | 5.20p | 5.35p | 589742 |
19/04/2018 | 5.40p | 5.46p | 5.21p | 5.35p | 485338 |
18/04/2018 | 5.45p | 5.50p | 5.32p | 5.40p | 628375 |
17/04/2018 | 5.45p | 5.55p | 5.33p | 5.45p | 432226 |
16/04/2018 | 5.45p | 5.55p | 5.33p | 5.45p | 93046 |
13/04/2018 | 5.60p | 5.70p | 5.30p | 5.45p | 697648 |
12/04/2018 | 5.60p | 5.60p | 5.51p | 5.60p | 4000 |
11/04/2018 | 5.65p | 5.70p | 5.50p | 5.60p | 659474 |
10/04/2018 | 5.65p | 5.67p | 5.50p | 5.65p | 375258 |
09/04/2018 | 5.70p | 5.74p | 5.51p | 5.65p | 482263 |
06/04/2018 | 5.85p | 5.85p | 5.60p | 5.70p | 1023624 |
05/04/2018 | 5.85p | 6.00p | 5.70p | 5.85p | 325355 |
04/04/2018 | 5.60p | 5.79p | 5.51p | 5.60p | 605389 |
03/04/2018 | 5.70p | 5.70p | 5.60p | 5.60p | 920667 |
29/03/2018 | 5.85p | 5.95p | 5.76p | 5.85p | 236303 |
28/03/2018 | 5.85p | 5.98p | 5.75p | 5.85p | 207696 |
27/03/2018 | 5.85p | 5.95p | 5.73p | 5.85p | 196031 |
26/03/2018 | 5.95p | 6.10p | 5.77p | 5.85p | 1240825 |
23/03/2018 | 5.95p | 6.10p | 5.87p | 5.95p | 670100 |
22/03/2018 | 5.95p | 6.05p | 5.85p | 5.95p | 76033 |
21/03/2018 | 5.95p | 6.05p | 5.95p | 5.95p | 210671 |
20/03/2018 | 5.95p | 6.05p | 5.82p | 5.95p | 110680 |
19/03/2018 | 5.95p | 6.09p | 5.95p | 5.95p | 152316 |
16/03/2018 | 5.95p | 6.08p | 5.95p | 5.95p | 38607 |
15/03/2018 | 5.95p | 6.08p | 5.94p | 5.95p | 166463 |
14/03/2018 | 5.95p | 6.08p | 5.92p | 5.95p | 35477 |
13/03/2018 | 5.95p | 6.09p | 5.92p | 5.95p | 72657 |
12/03/2018 | 5.95p | 6.10p | 5.86p | 5.95p | 284933 |
09/03/2018 | 5.95p | 6.10p | 5.86p | 5.95p | 586127 |
08/03/2018 | 5.95p | 6.06p | 5.92p | 5.95p | 158794 |
07/03/2018 | 6.10p | 6.10p | 5.90p | 5.95p | 929672 |
06/03/2018 | 6.10p | 6.10p | 6.00p | 6.10p | 253386 |
05/03/2018 | 6.10p | 6.20p | 6.00p | 6.10p | 393774 |
02/03/2018 | 6.10p | 6.10p | 6.00p | 6.10p | 466663 |
01/03/2018 | 6.25p | 6.48p | 6.05p | 6.05p | 432929 |
28/02/2018 | 6.25p | 6.45p | 6.08p | 6.25p | 687776 |
27/02/2018 | 6.40p | 6.49p | 6.20p | 6.40p | 994059 |
26/02/2018 | 6.45p | 6.68p | 6.00p | 6.40p | 2212203 |
23/02/2018 | 6.10p | 6.10p | 6.00p | 6.10p | 94087 |
22/02/2018 | 6.10p | 6.12p | 6.00p | 6.10p | 78970 |
21/02/2018 | 6.10p | 6.18p | 6.06p | 6.10p | 773657 |
20/02/2018 | 6.10p | 6.18p | 6.00p | 6.10p | 1100774 |
19/02/2018 | 6.10p | 6.20p | 6.02p | 6.10p | 704044 |
16/02/2018 | 6.10p | 6.15p | 6.00p | 6.10p | 95191 |
15/02/2018 | 6.25p | 6.40p | 6.02p | 6.10p | 178252 |
14/02/2018 | 6.25p | 6.40p | 6.10p | 6.25p | 396296 |
13/02/2018 | 6.10p | 6.40p | 6.00p | 6.25p | 476657 |
12/02/2018 | 6.00p | 6.30p | 6.00p | 6.10p | 280498 |
09/02/2018 | 6.15p | 6.15p | 5.83p | 6.00p | 515004 |
08/02/2018 | 6.15p | 6.20p | 6.08p | 6.15p | 250108 |
07/02/2018 | 5.80p | 6.30p | 5.80p | 6.15p | 260476 |
06/02/2018 | 5.90p | 6.00p | 5.70p | 5.80p | 743323 |
05/02/2018 | 6.10p | 6.12p | 6.00p | 6.10p | 392432 |
02/02/2018 | 6.10p | 6.20p | 6.07p | 6.10p | 252254 |
01/02/2018 | 6.10p | 6.20p | 6.00p | 6.10p | 711509 |
31/01/2018 | 6.10p | 6.15p | 6.00p | 6.10p | 416100 |
*Close Price adjusted for both dividends and splits