Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2018 | 9.00p | 9.00p | 8.33p | 8.35p | 84516 |
20/11/2018 | 9.00p | 9.00p | 8.55p | 9.00p | 21136 |
19/11/2018 | 9.00p | 9.20p | 8.70p | 9.00p | 105531 |
16/11/2018 | 9.00p | 9.00p | 8.72p | 8.75p | 38218 |
15/11/2018 | 9.25p | 9.40p | 8.68p | 9.00p | 75654 |
14/11/2018 | 9.15p | 9.33p | 9.06p | 9.25p | 39659 |
13/11/2018 | 9.15p | 9.15p | 8.91p | 9.15p | 20200 |
12/11/2018 | 8.75p | 9.50p | 8.57p | 9.15p | 25741 |
09/11/2018 | 8.75p | 8.90p | 8.63p | 8.75p | 138665 |
08/11/2018 | 9.85p | 9.85p | 8.72p | 9.00p | 207357 |
07/11/2018 | 9.85p | 10.28p | 9.70p | 9.70p | 77702 |
06/11/2018 | 10.25p | 10.25p | 9.56p | 9.85p | 177042 |
05/11/2018 | 8.10p | 10.25p | 8.10p | 10.25p | 515359 |
02/11/2018 | 7.88p | 8.08p | 7.88p | 7.98p | 393435 |
01/11/2018 | 7.98p | 8.24p | 7.88p | 7.88p | 277034 |
31/10/2018 | 7.88p | 8.20p | 7.88p | 7.98p | 279486 |
30/10/2018 | 8.00p | 8.42p | 7.77p | 7.88p | 1105056 |
29/10/2018 | 7.75p | 8.00p | 7.60p | 7.75p | 525435 |
26/10/2018 | 7.75p | 8.00p | 7.65p | 7.90p | 267505 |
25/10/2018 | 8.65p | 8.75p | 7.75p | 7.75p | 588774 |
24/10/2018 | 9.75p | 9.75p | 8.14p | 8.53p | 1354605 |
23/10/2018 | 10.25p | 10.25p | 10.15p | 10.25p | 55000 |
22/10/2018 | 10.25p | 10.25p | 10.08p | 10.25p | 5946 |
19/10/2018 | 9.85p | 10.33p | 9.85p | 10.25p | 163131 |
18/10/2018 | 9.75p | 10.00p | 9.50p | 9.85p | 369321 |
17/10/2018 | 9.75p | 9.79p | 9.75p | 9.75p | 21899 |
16/10/2018 | 9.75p | 9.80p | 9.53p | 9.75p | 63165 |
15/10/2018 | 9.85p | 9.92p | 9.58p | 9.75p | 146318 |
12/10/2018 | 10.10p | 10.25p | 9.85p | 9.85p | 293907 |
11/10/2018 | 10.25p | 10.25p | 9.75p | 10.00p | 136929 |
10/10/2018 | 10.25p | 10.25p | 10.10p | 10.25p | 2879 |
09/10/2018 | 10.25p | 10.36p | 10.10p | 10.25p | 36196 |
08/10/2018 | 10.25p | 10.37p | 10.10p | 10.25p | 69138 |
05/10/2018 | 10.50p | 10.50p | 10.10p | 10.25p | 195715 |
04/10/2018 | 10.75p | 10.75p | 10.20p | 10.50p | 68025 |
03/10/2018 | 10.75p | 10.75p | 10.66p | 10.75p | 118099 |
02/10/2018 | 10.75p | 10.75p | 10.50p | 10.75p | 172222 |
01/10/2018 | 10.75p | 10.75p | 10.50p | 10.75p | 152720 |
28/09/2018 | 11.25p | 11.25p | 10.50p | 10.75p | 217311 |
27/09/2018 | 11.25p | 11.25p | 11.04p | 11.25p | 16993 |
26/09/2018 | 11.65p | 11.65p | 11.00p | 11.25p | 323952 |
25/09/2018 | 12.50p | 12.50p | 11.10p | 11.65p | 485136 |
24/09/2018 | 13.00p | 13.00p | 12.11p | 12.50p | 282489 |
21/09/2018 | 13.25p | 13.25p | 12.57p | 13.00p | 122574 |
20/09/2018 | 13.25p | 13.90p | 13.00p | 13.25p | 152248 |
19/09/2018 | 12.50p | 13.40p | 12.30p | 13.25p | 450402 |
18/09/2018 | 11.75p | 12.90p | 11.75p | 12.50p | 433026 |
17/09/2018 | 11.75p | 11.75p | 11.53p | 11.75p | 35135 |
14/09/2018 | 12.00p | 12.00p | 11.66p | 11.75p | 20151 |
13/09/2018 | 12.00p | 12.00p | 11.66p | 12.00p | 13958 |
12/09/2018 | 12.10p | 12.10p | 11.57p | 12.00p | 162579 |
11/09/2018 | 12.10p | 12.10p | 11.91p | 12.10p | 72000 |
10/09/2018 | 11.85p | 12.30p | 11.73p | 12.10p | 144537 |
07/09/2018 | 11.80p | 12.00p | 11.73p | 11.85p | 292059 |
06/09/2018 | 11.75p | 12.00p | 11.67p | 11.80p | 44098 |
05/09/2018 | 11.60p | 12.00p | 11.55p | 11.75p | 109149 |
04/09/2018 | 11.60p | 11.60p | 11.55p | 11.60p | 1349 |
03/09/2018 | 11.60p | 11.65p | 11.60p | 11.60p | 14761 |
31/08/2018 | 11.75p | 11.75p | 11.55p | 11.60p | 18500 |
30/08/2018 | 12.10p | 12.10p | 11.70p | 11.75p | 24680 |
29/08/2018 | 12.10p | 12.20p | 12.10p | 12.10p | 4701 |
28/08/2018 | 12.10p | 12.14p | 11.87p | 12.10p | 45477 |
24/08/2018 | 12.00p | 12.14p | 11.82p | 12.10p | 85681 |
23/08/2018 | 12.00p | 12.38p | 12.00p | 12.00p | 146764 |
22/08/2018 | 12.00p | 12.25p | 11.90p | 12.00p | 91065 |
21/08/2018 | 11.70p | 12.40p | 11.70p | 12.00p | 87922 |
20/08/2018 | 11.85p | 12.20p | 11.40p | 11.70p | 198872 |
17/08/2018 | 11.50p | 11.85p | 11.40p | 11.85p | 54815 |
16/08/2018 | 11.50p | 11.75p | 11.38p | 11.50p | 84237 |
15/08/2018 | 11.50p | 11.82p | 11.39p | 11.80p | 76133 |
14/08/2018 | 11.25p | 11.63p | 11.00p | 11.50p | 160081 |
13/08/2018 | 11.45p | 11.45p | 11.21p | 11.30p | 69486 |
10/08/2018 | 11.90p | 11.90p | 11.00p | 11.45p | 377880 |
09/08/2018 | 12.25p | 12.25p | 11.80p | 11.90p | 101037 |
08/08/2018 | 12.15p | 12.15p | 11.80p | 12.15p | 90607 |
07/08/2018 | 12.15p | 12.15p | 11.80p | 12.15p | 30000 |
06/08/2018 | 12.15p | 12.15p | 11.84p | 12.15p | 106480 |
03/08/2018 | 12.10p | 12.15p | 11.78p | 12.15p | 88913 |
02/08/2018 | 11.90p | 12.22p | 11.90p | 12.05p | 135462 |
01/08/2018 | 11.75p | 12.10p | 11.56p | 11.90p | 94547 |
31/07/2018 | 11.75p | 11.84p | 11.54p | 11.75p | 39767 |
30/07/2018 | 11.75p | 11.85p | 11.54p | 11.75p | 88592 |
27/07/2018 | 11.75p | 11.88p | 11.60p | 11.75p | 106635 |
26/07/2018 | 11.65p | 11.85p | 11.50p | 11.75p | 240837 |
25/07/2018 | 11.80p | 11.80p | 11.50p | 11.65p | 127367 |
24/07/2018 | 12.05p | 12.05p | 11.60p | 11.70p | 40361 |
23/07/2018 | 11.90p | 12.28p | 11.55p | 12.05p | 77129 |
20/07/2018 | 12.15p | 12.17p | 12.00p | 12.15p | 81752 |
19/07/2018 | 12.15p | 12.17p | 11.50p | 12.15p | 129335 |
18/07/2018 | 12.15p | 12.15p | 12.10p | 12.15p | 4170 |
17/07/2018 | 12.35p | 12.35p | 11.60p | 12.15p | 171447 |
16/07/2018 | 12.35p | 12.35p | 12.26p | 12.35p | 17545 |
13/07/2018 | 12.35p | 12.46p | 12.20p | 12.35p | 87369 |
12/07/2018 | 12.35p | 12.50p | 12.20p | 12.35p | 127823 |
11/07/2018 | 12.45p | 12.45p | 12.20p | 12.35p | 3592643 |
10/07/2018 | 12.35p | 12.55p | 12.35p | 12.45p | 95000 |
09/07/2018 | 12.35p | 12.47p | 12.35p | 12.35p | 8747 |
06/07/2018 | 12.40p | 12.50p | 12.35p | 12.35p | 23744 |
05/07/2018 | 12.40p | 12.50p | 12.30p | 12.30p | 6585 |
04/07/2018 | 12.45p | 12.50p | 12.40p | 12.40p | 6354 |
03/07/2018 | 12.65p | 12.69p | 12.20p | 12.50p | 124360 |
02/07/2018 | 12.75p | 12.82p | 12.50p | 12.65p | 56484 |
29/06/2018 | 12.75p | 12.90p | 12.50p | 12.90p | 33008 |
28/06/2018 | 12.90p | 13.00p | 12.69p | 12.75p | 36160 |
27/06/2018 | 13.25p | 13.25p | 12.90p | 12.90p | 30171 |
26/06/2018 | 13.25p | 13.30p | 13.00p | 13.30p | 164800 |
25/06/2018 | 13.25p | 13.30p | 13.00p | 13.30p | 77226 |
22/06/2018 | 13.25p | 13.34p | 13.25p | 13.25p | 35288 |
21/06/2018 | 13.50p | 13.50p | 13.07p | 13.25p | 71183 |
20/06/2018 | 13.75p | 13.75p | 13.07p | 13.50p | 71978 |
19/06/2018 | 13.75p | 13.80p | 13.50p | 13.75p | 52408 |
18/06/2018 | 14.00p | 14.20p | 13.60p | 13.75p | 97294 |
15/06/2018 | 14.25p | 14.35p | 14.00p | 14.00p | 99463 |
14/06/2018 | 15.05p | 15.05p | 14.00p | 14.25p | 171504 |
13/06/2018 | 15.15p | 15.40p | 14.72p | 15.05p | 130476 |
12/06/2018 | 14.85p | 15.43p | 14.74p | 15.15p | 233906 |
11/06/2018 | 14.85p | 15.11p | 14.72p | 14.85p | 48441 |
08/06/2018 | 14.65p | 15.19p | 14.50p | 14.85p | 302742 |
07/06/2018 | 14.00p | 14.95p | 13.75p | 14.65p | 434705 |
06/06/2018 | 13.60p | 14.33p | 13.60p | 13.80p | 119530 |
05/06/2018 | 13.50p | 13.98p | 13.42p | 13.60p | 65207 |
04/06/2018 | 13.40p | 13.95p | 13.40p | 13.75p | 259016 |
01/06/2018 | 13.25p | 13.45p | 13.00p | 13.40p | 156479 |
31/05/2018 | 13.25p | 13.25p | 13.00p | 13.25p | 106440 |
30/05/2018 | 13.75p | 13.75p | 13.00p | 13.25p | 138937 |
29/05/2018 | 14.25p | 14.25p | 13.50p | 13.75p | 85338 |
25/05/2018 | 14.25p | 14.25p | 14.00p | 14.25p | 30810 |
24/05/2018 | 14.35p | 14.45p | 14.00p | 14.25p | 127456 |
23/05/2018 | 14.90p | 15.42p | 14.00p | 14.35p | 141786 |
22/05/2018 | 14.70p | 14.70p | 14.30p | 14.50p | 121838 |
21/05/2018 | 14.70p | 14.75p | 14.40p | 14.70p | 100438 |
18/05/2018 | 14.70p | 15.00p | 14.45p | 14.70p | 86262 |
17/05/2018 | 14.25p | 14.88p | 14.25p | 14.70p | 158466 |
16/05/2018 | 13.70p | 14.50p | 13.70p | 14.25p | 249921 |
15/05/2018 | 14.25p | 14.25p | 13.50p | 13.60p | 115688 |
14/05/2018 | 13.60p | 14.55p | 13.40p | 14.25p | 578098 |
11/05/2018 | 13.15p | 13.68p | 12.87p | 13.60p | 338275 |
10/05/2018 | 12.65p | 13.32p | 12.60p | 12.90p | 475727 |
09/05/2018 | 12.15p | 12.79p | 12.02p | 12.65p | 379651 |
08/05/2018 | 11.95p | 12.44p | 11.80p | 12.15p | 334010 |
04/05/2018 | 11.95p | 12.00p | 11.95p | 11.95p | 114592 |
03/05/2018 | 12.20p | 12.20p | 11.90p | 11.95p | 202915 |
02/05/2018 | 12.20p | 12.20p | 12.00p | 12.20p | 216905 |
01/05/2018 | 12.20p | 12.30p | 12.00p | 12.20p | 164188 |
30/04/2018 | 12.20p | 12.25p | 11.95p | 12.20p | 114246 |
27/04/2018 | 11.95p | 12.25p | 11.90p | 12.20p | 406341 |
26/04/2018 | 12.05p | 12.05p | 11.65p | 11.95p | 536355 |
25/04/2018 | 12.10p | 12.25p | 12.00p | 12.05p | 308779 |
24/04/2018 | 12.65p | 12.65p | 12.00p | 12.10p | 241994 |
23/04/2018 | 12.65p | 12.65p | 12.30p | 12.65p | 256512 |
20/04/2018 | 12.50p | 12.65p | 12.22p | 12.65p | 755890 |
19/04/2018 | 13.00p | 13.00p | 12.00p | 12.10p | 842329 |
18/04/2018 | 14.46p | 14.46p | 12.71p | 12.71p | 1244805 |
17/04/2018 | 17.20p | 17.94p | 16.95p | 17.45p | 267876 |
16/04/2018 | 16.45p | 17.57p | 16.45p | 17.20p | 217014 |
13/04/2018 | 15.21p | 16.65p | 15.21p | 16.45p | 205499 |
12/04/2018 | 14.46p | 15.75p | 14.46p | 15.21p | 221031 |
11/04/2018 | 14.46p | 14.96p | 14.46p | 14.46p | 162664 |
10/04/2018 | 14.46p | 14.60p | 14.22p | 14.46p | 47270 |
09/04/2018 | 14.46p | 14.64p | 14.03p | 14.46p | 189484 |
06/04/2018 | 14.46p | 14.96p | 13.96p | 14.46p | 667317 |
05/04/2018 | 14.46p | 14.71p | 14.11p | 14.46p | 210202 |
04/04/2018 | 14.46p | 14.63p | 14.17p | 14.46p | 158164 |
03/04/2018 | 14.46p | 14.96p | 14.11p | 14.46p | 51679 |
29/03/2018 | 13.21p | 13.96p | 13.14p | 13.71p | 148972 |
28/03/2018 | 14.21p | 14.21p | 13.21p | 13.21p | 212519 |
27/03/2018 | 14.21p | 14.21p | 13.96p | 14.21p | 12175 |
26/03/2018 | 14.31p | 14.31p | 13.96p | 14.21p | 108413 |
23/03/2018 | 14.61p | 14.61p | 13.82p | 14.31p | 168113 |
22/03/2018 | 14.61p | 14.61p | 14.50p | 14.61p | 92539 |
21/03/2018 | 14.61p | 14.69p | 14.46p | 14.61p | 69648 |
20/03/2018 | 14.96p | 14.96p | 14.46p | 14.61p | 167888 |
19/03/2018 | 15.11p | 15.16p | 14.54p | 14.96p | 90914 |
16/03/2018 | 14.71p | 15.28p | 14.71p | 15.11p | 87362 |
15/03/2018 | 14.81p | 15.20p | 14.53p | 14.71p | 213762 |
14/03/2018 | 17.05p | 17.05p | 15.03p | 15.21p | 302320 |
13/03/2018 | 17.20p | 17.34p | 16.58p | 17.05p | 493544 |
12/03/2018 | 18.30p | 19.39p | 17.40p | 17.95p | 692987 |
09/03/2018 | 17.70p | 18.50p | 17.15p | 18.30p | 1202456 |
08/03/2018 | 16.05p | 18.35p | 16.05p | 17.70p | 495138 |
07/03/2018 | 16.20p | 16.68p | 16.05p | 16.05p | 134882 |
06/03/2018 | 15.70p | 16.85p | 15.70p | 15.95p | 568337 |
05/03/2018 | 14.56p | 16.45p | 14.56p | 15.70p | 548219 |
02/03/2018 | 14.36p | 14.96p | 14.36p | 14.56p | 226842 |
01/03/2018 | 14.46p | 15.35p | 14.21p | 14.36p | 417285 |
28/02/2018 | 13.71p | 14.91p | 13.70p | 14.46p | 191728 |
27/02/2018 | 14.21p | 14.26p | 13.07p | 13.71p | 616984 |
26/02/2018 | 15.85p | 16.10p | 14.06p | 14.21p | 280522 |
23/02/2018 | 14.21p | 16.83p | 14.21p | 15.35p | 1137374 |
22/02/2018 | 13.46p | 14.46p | 13.01p | 14.21p | 447891 |
21/02/2018 | 13.46p | 13.46p | 12.96p | 13.46p | 13045 |
20/02/2018 | 13.46p | 13.56p | 12.97p | 13.46p | 46604 |
19/02/2018 | 13.46p | 13.77p | 12.96p | 13.46p | 231352 |
16/02/2018 | 14.46p | 14.81p | 12.96p | 13.46p | 193680 |
15/02/2018 | 12.96p | 14.91p | 12.46p | 14.46p | 1229321 |
14/02/2018 | 12.81p | 12.81p | 12.11p | 12.46p | 290695 |
13/02/2018 | 12.96p | 13.09p | 12.46p | 12.81p | 261823 |
12/02/2018 | 13.46p | 13.83p | 12.81p | 12.86p | 344629 |
09/02/2018 | 12.46p | 14.43p | 12.46p | 13.16p | 738648 |
08/02/2018 | 10.32p | 12.38p | 10.32p | 12.21p | 784682 |
*Close Price adjusted for both dividends and splits