Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
30/01/2018 | 6.20p | 6.30p | 6.00p | 6.10p | 286549 |
29/01/2018 | 6.20p | 6.38p | 6.12p | 6.20p | 508335 |
26/01/2018 | 6.20p | 6.35p | 6.00p | 6.20p | 299753 |
25/01/2018 | 6.05p | 6.50p | 6.00p | 6.20p | 1311108 |
24/01/2018 | 6.00p | 6.12p | 5.85p | 6.05p | 1254250 |
23/01/2018 | 6.00p | 6.00p | 5.83p | 5.90p | 94634 |
22/01/2018 | 6.00p | 6.14p | 5.83p | 6.00p | 409386 |
19/01/2018 | 5.90p | 6.13p | 5.90p | 6.00p | 471883 |
18/01/2018 | 5.90p | 5.90p | 5.85p | 5.90p | 101000 |
17/01/2018 | 5.90p | 6.00p | 5.85p | 5.90p | 418099 |
16/01/2018 | 6.00p | 6.20p | 5.80p | 5.80p | 811874 |
15/01/2018 | 5.92p | 6.10p | 5.74p | 5.92p | 616457 |
12/01/2018 | 6.05p | 6.20p | 5.92p | 5.92p | 1188290 |
11/01/2018 | 6.10p | 6.20p | 5.90p | 6.05p | 1303242 |
10/01/2018 | 6.30p | 6.30p | 5.90p | 6.10p | 672250 |
09/01/2018 | 6.35p | 6.36p | 6.10p | 6.30p | 330304 |
08/01/2018 | 6.35p | 6.48p | 6.20p | 6.35p | 133338 |
05/01/2018 | 6.30p | 6.50p | 6.22p | 6.35p | 484543 |
04/01/2018 | 6.50p | 6.54p | 6.11p | 6.30p | 723542 |
03/01/2018 | 6.55p | 6.58p | 6.40p | 6.50p | 637746 |
02/01/2018 | 6.60p | 6.70p | 6.50p | 6.55p | 405404 |
29/12/2017 | 6.25p | 6.65p | 6.10p | 6.63p | 497811 |
28/12/2017 | 6.13p | 6.25p | 6.05p | 6.25p | 162088 |
27/12/2017 | 6.25p | 6.50p | 6.00p | 6.13p | 131604 |
22/12/2017 | 6.38p | 6.50p | 6.25p | 6.25p | 231623 |
21/12/2017 | 6.25p | 6.50p | 6.11p | 6.38p | 370921 |
20/12/2017 | 6.25p | 6.50p | 6.09p | 6.40p | 358513 |
19/12/2017 | 6.13p | 6.50p | 6.08p | 6.45p | 578904 |
18/12/2017 | 6.25p | 6.63p | 6.06p | 6.13p | 1905538 |
15/12/2017 | 5.88p | 6.17p | 5.81p | 6.13p | 1549697 |
14/12/2017 | 5.50p | 6.00p | 5.36p | 5.88p | 1122134 |
13/12/2017 | 5.50p | 6.20p | 5.25p | 5.50p | 3662792 |
12/12/2017 | 5.38p | 5.50p | 5.28p | 5.38p | 320899 |
11/12/2017 | 5.38p | 5.38p | 5.34p | 5.38p | 2520 |
08/12/2017 | 5.38p | 5.40p | 5.25p | 5.38p | 849940 |
07/12/2017 | 5.25p | 5.50p | 5.25p | 5.40p | 681946 |
06/12/2017 | 5.38p | 5.40p | 5.13p | 5.25p | 355593 |
05/12/2017 | 5.25p | 5.50p | 5.20p | 5.38p | 649306 |
04/12/2017 | 5.25p | 5.50p | 5.16p | 5.25p | 640764 |
01/12/2017 | 5.25p | 5.30p | 5.00p | 5.25p | 322061 |
30/11/2017 | 5.25p | 5.38p | 5.17p | 5.25p | 483309 |
29/11/2017 | 5.25p | 5.50p | 5.20p | 5.25p | 71846 |
28/11/2017 | 5.25p | 5.39p | 5.16p | 5.25p | 215030 |
27/11/2017 | 5.25p | 5.50p | 5.10p | 5.25p | 220673 |
24/11/2017 | 5.13p | 5.40p | 5.13p | 5.25p | 354214 |
23/11/2017 | 5.50p | 5.58p | 5.13p | 5.13p | 659101 |
22/11/2017 | 5.50p | 5.73p | 5.33p | 5.50p | 982664 |
21/11/2017 | 5.25p | 5.49p | 5.09p | 5.38p | 824655 |
20/11/2017 | 5.25p | 5.38p | 5.08p | 5.25p | 40720 |
17/11/2017 | 5.25p | 5.28p | 5.06p | 5.25p | 247820 |
16/11/2017 | 5.25p | 5.33p | 5.05p | 5.25p | 379427 |
15/11/2017 | 5.13p | 5.36p | 5.02p | 5.25p | 651592 |
14/11/2017 | 4.88p | 5.00p | 4.85p | 4.88p | 445460 |
13/11/2017 | 5.00p | 5.00p | 4.75p | 4.88p | 1496225 |
10/11/2017 | 5.13p | 5.25p | 4.89p | 5.00p | 1019516 |
09/11/2017 | 5.13p | 5.17p | 5.02p | 5.13p | 390573 |
08/11/2017 | 5.13p | 5.25p | 5.10p | 5.20p | 158092 |
07/11/2017 | 5.13p | 5.25p | 5.08p | 5.13p | 497101 |
06/11/2017 | 5.13p | 5.25p | 5.06p | 5.13p | 84391 |
03/11/2017 | 5.13p | 5.25p | 5.02p | 5.13p | 562227 |
02/11/2017 | 5.13p | 5.20p | 5.02p | 5.13p | 390343 |
01/11/2017 | 5.25p | 5.25p | 5.05p | 5.13p | 293030 |
31/10/2017 | 5.13p | 5.30p | 5.09p | 5.25p | 696576 |
30/10/2017 | 5.25p | 5.30p | 5.13p | 5.13p | 381080 |
27/10/2017 | 5.50p | 5.62p | 5.08p | 5.25p | 2059230 |
26/10/2017 | 5.38p | 5.75p | 5.36p | 5.50p | 1124246 |
25/10/2017 | 5.00p | 5.47p | 4.86p | 5.38p | 657621 |
24/10/2017 | 4.88p | 5.25p | 4.86p | 5.00p | 197111 |
23/10/2017 | 4.88p | 5.00p | 4.76p | 4.88p | 1501370 |
20/10/2017 | 5.00p | 5.05p | 4.77p | 4.88p | 818615 |
19/10/2017 | 5.13p | 5.13p | 4.83p | 5.00p | 214948 |
18/10/2017 | 5.13p | 5.20p | 4.90p | 5.13p | 496885 |
17/10/2017 | 5.13p | 5.22p | 5.00p | 5.13p | 331793 |
16/10/2017 | 5.13p | 5.36p | 5.10p | 5.13p | 1875442 |
13/10/2017 | 5.00p | 5.13p | 5.00p | 5.13p | 1919350 |
12/10/2017 | 5.00p | 5.13p | 5.00p | 5.00p | 183209 |
11/10/2017 | 5.13p | 5.13p | 4.63p | 5.00p | 2007838 |
10/10/2017 | 5.38p | 5.38p | 5.13p | 5.13p | 1128122 |
09/10/2017 | 5.50p | 5.50p | 5.38p | 5.38p | 736660 |
06/10/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 411500 |
05/10/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 450647 |
04/10/2017 | 5.75p | 5.75p | 5.63p | 5.63p | 186886 |
03/10/2017 | 5.88p | 5.88p | 5.75p | 5.75p | 1016146 |
02/10/2017 | 6.13p | 6.00p | 5.88p | 5.88p | 1538457 |
29/09/2017 | 6.00p | 6.13p | 5.88p | 5.88p | 960200 |
28/09/2017 | 5.75p | 5.88p | 5.75p | 5.88p | 1248416 |
27/09/2017 | 5.88p | 5.88p | 5.75p | 5.75p | 366152 |
26/09/2017 | 5.63p | 5.88p | 5.63p | 5.88p | 2108255 |
25/09/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 505485 |
22/09/2017 | 5.38p | 5.63p | 5.38p | 5.63p | 110400 |
21/09/2017 | 4.88p | 5.38p | 4.88p | 5.38p | 1199700 |
20/09/2017 | 5.13p | 5.13p | 4.95p | 5.00p | 3700000 |
19/09/2017 | 4.63p | 4.88p | 4.63p | 4.88p | 999891 |
18/09/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 294550 |
15/09/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 246908 |
14/09/2017 | 4.88p | 4.88p | 4.63p | 4.63p | 790049 |
13/09/2017 | 4.75p | 4.88p | 4.75p | 4.88p | 300397 |
12/09/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 443407 |
11/09/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 219299 |
08/09/2017 | 4.88p | 4.88p | 4.75p | 4.75p | 250303 |
07/09/2017 | 5.13p | 5.13p | 4.63p | 4.88p | 2179502 |
06/09/2017 | 4.88p | 5.13p | 4.88p | 5.13p | 841627 |
05/09/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 211463 |
04/09/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 29889 |
01/09/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 520453 |
31/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 132301 |
30/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 70889 |
29/08/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 534092 |
25/08/2017 | 4.88p | 5.13p | 4.88p | 5.00p | 903212 |
24/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 4600 |
23/08/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 370960 |
22/08/2017 | 4.75p | 5.13p | 4.75p | 5.00p | 1004192 |
21/08/2017 | 4.63p | 4.75p | 4.63p | 4.75p | 883212 |
18/08/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 1582627 |
17/08/2017 | 4.88p | 4.88p | 4.63p | 4.63p | 593755 |
16/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 332310 |
15/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 261839 |
14/08/2017 | 5.13p | 5.13p | 4.88p | 4.88p | 430799 |
11/08/2017 | 5.25p | 5.25p | 5.13p | 5.13p | 863270 |
10/08/2017 | 5.13p | 5.25p | 5.13p | 5.25p | 558192 |
09/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 133188 |
08/08/2017 | 5.25p | 5.25p | 5.13p | 5.13p | 804670 |
07/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 70500 |
04/08/2017 | 5.25p | 5.25p | 5.13p | 5.13p | 756215 |
03/08/2017 | 5.38p | 5.38p | 5.25p | 5.25p | 78025 |
02/08/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 114037 |
01/08/2017 | 5.38p | 5.50p | 5.38p | 5.38p | 1601970 |
31/07/2017 | 5.25p | 5.38p | 5.25p | 5.38p | 719389 |
28/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 989357 |
27/07/2017 | 5.38p | 5.38p | 5.25p | 5.25p | 982743 |
26/07/2017 | 5.00p | 5.38p | 5.00p | 5.25p | 1361145 |
25/07/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 194791 |
24/07/2017 | 4.88p | 5.13p | 4.88p | 5.13p | 837507 |
21/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 585931 |
20/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 342795 |
19/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 974637 |
18/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 1200186 |
17/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 554501 |
14/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 1183939 |
13/07/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 482061 |
12/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 605711 |
11/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 1000000 |
10/07/2017 | 5.00p | 5.00p | 4.88p | 5.00p | 2104060 |
07/07/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 557332 |
06/07/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 513032 |
05/07/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 90139 |
04/07/2017 | 5.13p | 5.38p | 5.13p | 5.13p | 566492 |
03/07/2017 | 5.38p | 5.38p | 5.13p | 5.13p | 131346 |
30/06/2017 | 5.63p | 5.63p | 5.38p | 5.38p | 946698 |
29/06/2017 | 5.50p | 5.63p | 5.50p | 5.63p | 413578 |
28/06/2017 | 5.38p | 5.50p | 5.38p | 5.50p | 4155343 |
27/06/2017 | 5.25p | 5.40p | 5.25p | 5.38p | 1501228 |
26/06/2017 | 5.13p | 5.40p | 5.13p | 5.40p | 755000 |
23/06/2017 | 5.00p | 5.13p | 5.00p | 5.00p | 628924 |
22/06/2017 | 5.13p | 5.13p | 4.88p | 5.00p | 0 |
21/06/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
20/06/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
19/06/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
16/06/2017 | 5.13p | 5.20p | 4.77p | 5.13p | 3273999 |
15/06/2017 | 5.38p | 5.65p | 5.31p | 5.50p | 1857793 |
14/06/2017 | 5.38p | 5.50p | 5.30p | 5.38p | 756823 |
13/06/2017 | 5.88p | 5.88p | 5.30p | 5.50p | 1453812 |
12/06/2017 | 6.00p | 6.25p | 5.77p | 5.88p | 1284544 |
09/06/2017 | 5.75p | 6.25p | 5.50p | 6.00p | 794431 |
08/06/2017 | 5.75p | 5.85p | 5.50p | 5.75p | 737826 |
07/06/2017 | 5.88p | 5.88p | 5.61p | 5.75p | 721177 |
06/06/2017 | 6.13p | 6.13p | 5.75p | 5.88p | 1543942 |
05/06/2017 | 6.38p | 6.38p | 6.00p | 6.13p | 1355011 |
02/06/2017 | 6.38p | 6.50p | 6.08p | 6.38p | 2617830 |
01/06/2017 | 6.50p | 6.75p | 6.31p | 6.38p | 5625305 |
31/05/2017 | 6.75p | 6.83p | 6.40p | 6.50p | 3853156 |
30/05/2017 | 6.50p | 6.92p | 6.35p | 6.75p | 5594403 |
26/05/2017 | 5.88p | 6.39p | 5.79p | 6.25p | 3091497 |
25/05/2017 | 6.25p | 6.45p | 5.75p | 5.88p | 2550857 |
24/05/2017 | 5.63p | 6.00p | 5.63p | 5.88p | 1709559 |
23/05/2017 | 5.88p | 6.00p | 5.60p | 5.63p | 1410629 |
22/05/2017 | 6.13p | 6.22p | 5.77p | 5.88p | 1968335 |
19/05/2017 | 6.00p | 6.40p | 6.00p | 6.13p | 2227926 |
18/05/2017 | 6.13p | 6.45p | 5.93p | 6.00p | 1219731 |
17/05/2017 | 6.13p | 6.21p | 5.91p | 6.13p | 2537659 |
16/05/2017 | 5.63p | 6.18p | 5.58p | 6.13p | 2639108 |
15/05/2017 | 5.38p | 5.75p | 5.10p | 5.63p | 3464589 |
12/05/2017 | 5.38p | 5.41p | 5.28p | 5.38p | 495221 |
11/05/2017 | 5.38p | 5.50p | 5.13p | 5.38p | 1874277 |
10/05/2017 | 5.13p | 5.50p | 5.13p | 5.38p | 849572 |
09/05/2017 | 5.38p | 5.38p | 5.07p | 5.13p | 850879 |
08/05/2017 | 5.13p | 5.48p | 5.00p | 5.25p | 2935693 |
05/05/2017 | 5.13p | 5.20p | 4.91p | 5.13p | 888616 |
04/05/2017 | 5.00p | 5.13p | 5.00p | 5.13p | 1881238 |
03/05/2017 | 5.00p | 5.19p | 4.75p | 5.00p | 975238 |
*Close Price adjusted for both dividends and splits