Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
07/02/2018 | 10.57p | 10.93p | 10.08p | 10.32p | 265096 |
06/02/2018 | 9.72p | 10.47p | 9.72p | 10.32p | 357088 |
05/02/2018 | 10.17p | 10.17p | 9.67p | 10.02p | 27893 |
02/02/2018 | 10.17p | 10.17p | 9.97p | 10.17p | 159535 |
01/02/2018 | 10.22p | 10.22p | 9.97p | 10.17p | 33180 |
31/01/2018 | 10.22p | 10.22p | 9.97p | 10.22p | 85162 |
30/01/2018 | 10.62p | 10.62p | 9.97p | 10.22p | 449066 |
29/01/2018 | 10.37p | 10.69p | 10.37p | 10.62p | 171391 |
26/01/2018 | 10.42p | 10.47p | 10.31p | 10.37p | 185874 |
25/01/2018 | 10.42p | 10.49p | 10.30p | 10.42p | 39640 |
24/01/2018 | 10.42p | 10.52p | 10.28p | 10.42p | 260410 |
23/01/2018 | 10.42p | 10.44p | 10.29p | 10.42p | 222523 |
22/01/2018 | 10.72p | 10.84p | 10.42p | 10.42p | 223298 |
19/01/2018 | 10.72p | 10.72p | 10.47p | 10.72p | 196020 |
18/01/2018 | 10.72p | 10.72p | 10.47p | 10.72p | 241027 |
17/01/2018 | 10.82p | 10.94p | 10.47p | 10.72p | 88558 |
16/01/2018 | 11.12p | 11.34p | 10.82p | 10.82p | 429418 |
15/01/2018 | 11.57p | 11.61p | 10.97p | 11.12p | 224760 |
12/01/2018 | 12.01p | 12.01p | 11.47p | 11.47p | 370455 |
11/01/2018 | 12.06p | 12.06p | 11.75p | 12.01p | 201693 |
10/01/2018 | 11.96p | 12.17p | 11.70p | 12.06p | 420694 |
09/01/2018 | 12.21p | 12.34p | 11.57p | 11.96p | 234937 |
08/01/2018 | 12.56p | 12.56p | 11.64p | 11.72p | 188378 |
05/01/2018 | 12.51p | 12.64p | 12.24p | 12.56p | 25117 |
04/01/2018 | 12.61p | 12.66p | 12.13p | 12.51p | 133373 |
03/01/2018 | 12.71p | 12.71p | 12.48p | 12.61p | 332762 |
02/01/2018 | 12.71p | 12.96p | 12.46p | 12.71p | 119757 |
29/12/2017 | 12.84p | 12.96p | 12.63p | 12.71p | 50743 |
28/12/2017 | 12.84p | 13.20p | 12.46p | 12.84p | 52856 |
27/12/2017 | 12.96p | 13.14p | 12.71p | 12.84p | 38305 |
22/12/2017 | 12.96p | 13.14p | 12.96p | 12.96p | 12326 |
21/12/2017 | 12.96p | 13.20p | 12.96p | 12.96p | 2364 |
20/12/2017 | 13.46p | 13.46p | 12.96p | 12.96p | 177792 |
19/12/2017 | 13.46p | 13.51p | 12.96p | 13.46p | 42431 |
18/12/2017 | 13.71p | 13.71p | 13.01p | 13.46p | 74321 |
15/12/2017 | 14.46p | 14.71p | 13.46p | 13.71p | 167627 |
14/12/2017 | 12.84p | 15.45p | 12.84p | 14.21p | 1013397 |
13/12/2017 | 12.46p | 12.46p | 12.34p | 12.46p | 52930 |
12/12/2017 | 12.71p | 12.86p | 12.36p | 12.46p | 33107 |
11/12/2017 | 12.46p | 12.84p | 12.34p | 12.71p | 51524 |
08/12/2017 | 11.96p | 12.96p | 11.64p | 12.46p | 327596 |
07/12/2017 | 12.09p | 12.11p | 11.74p | 11.96p | 48988 |
06/12/2017 | 12.21p | 12.21p | 11.96p | 12.09p | 75601 |
05/12/2017 | 12.21p | 12.36p | 12.02p | 12.21p | 104986 |
04/12/2017 | 12.21p | 12.36p | 12.01p | 12.21p | 66351 |
01/12/2017 | 12.46p | 12.46p | 11.96p | 12.21p | 206401 |
30/11/2017 | 11.84p | 12.46p | 11.84p | 12.21p | 79115 |
29/11/2017 | 11.47p | 11.96p | 11.27p | 11.84p | 244042 |
28/11/2017 | 11.47p | 11.47p | 11.25p | 11.47p | 2507 |
27/11/2017 | 11.72p | 11.79p | 11.23p | 11.47p | 89631 |
24/11/2017 | 11.84p | 11.84p | 11.59p | 11.72p | 22625 |
23/11/2017 | 12.09p | 12.46p | 12.09p | 12.09p | 4012 |
22/11/2017 | 11.22p | 12.78p | 11.16p | 12.34p | 219472 |
21/11/2017 | 11.34p | 11.61p | 11.16p | 11.22p | 41692 |
20/11/2017 | 11.84p | 11.84p | 11.00p | 11.34p | 115467 |
17/11/2017 | 12.34p | 12.41p | 11.67p | 11.84p | 26304 |
16/11/2017 | 12.59p | 12.71p | 12.26p | 12.34p | 143676 |
15/11/2017 | 11.47p | 12.86p | 11.47p | 12.59p | 310734 |
14/11/2017 | 11.09p | 12.16p | 10.47p | 11.47p | 1551981 |
13/11/2017 | 11.09p | 11.09p | 11.09p | 11.09p | 0 |
10/11/2017 | 11.22p | 11.22p | 10.72p | 11.09p | 345682 |
09/11/2017 | 11.22p | 11.27p | 11.04p | 11.22p | 49249 |
08/11/2017 | 11.72p | 11.72p | 10.97p | 11.22p | 273566 |
07/11/2017 | 12.21p | 12.29p | 11.32p | 11.72p | 193340 |
06/11/2017 | 12.21p | 12.21p | 11.99p | 12.21p | 334 |
03/11/2017 | 12.09p | 12.21p | 11.96p | 12.21p | 83628 |
02/11/2017 | 12.71p | 12.71p | 11.96p | 12.09p | 81432 |
01/11/2017 | 12.71p | 12.96p | 12.46p | 12.96p | 61065 |
31/10/2017 | 13.21p | 13.21p | 12.06p | 12.46p | 327118 |
30/10/2017 | 13.21p | 13.21p | 13.05p | 13.21p | 35635 |
27/10/2017 | 12.71p | 13.26p | 12.63p | 13.21p | 77952 |
26/10/2017 | 12.84p | 12.84p | 12.48p | 12.71p | 138477 |
25/10/2017 | 13.58p | 13.58p | 12.76p | 12.96p | 218326 |
24/10/2017 | 13.58p | 13.58p | 13.51p | 13.58p | 22019 |
23/10/2017 | 13.96p | 13.96p | 13.10p | 13.58p | 185145 |
20/10/2017 | 14.21p | 14.21p | 13.96p | 13.96p | 27993 |
19/10/2017 | 14.21p | 14.33p | 13.96p | 14.21p | 170524 |
18/10/2017 | 14.21p | 14.43p | 14.03p | 14.21p | 143908 |
17/10/2017 | 14.21p | 14.86p | 14.20p | 14.21p | 447194 |
16/10/2017 | 14.21p | 14.46p | 14.21p | 14.46p | 645951 |
13/10/2017 | 14.21p | 14.21p | 14.21p | 14.21p | 156663 |
12/10/2017 | 13.34p | 14.21p | 13.34p | 14.21p | 241485 |
11/10/2017 | 12.46p | 13.71p | 12.46p | 13.34p | 408408 |
10/10/2017 | 12.46p | 12.46p | 12.46p | 12.46p | 213760 |
09/10/2017 | 12.46p | 12.46p | 12.46p | 12.46p | 20374 |
06/10/2017 | 12.46p | 12.46p | 12.46p | 12.46p | 76943 |
05/10/2017 | 12.46p | 12.46p | 12.46p | 12.46p | 86604 |
04/10/2017 | 12.46p | 12.46p | 12.46p | 12.46p | 7349 |
03/10/2017 | 12.46p | 12.46p | 12.46p | 12.46p | 66899 |
02/10/2017 | 12.46p | 12.46p | 12.46p | 12.46p | 15624 |
29/09/2017 | 12.21p | 12.46p | 12.21p | 12.46p | 40638 |
28/09/2017 | 12.21p | 12.21p | 12.21p | 12.21p | 0 |
27/09/2017 | 12.21p | 12.21p | 12.21p | 12.21p | 214915 |
26/09/2017 | 12.21p | 12.21p | 12.21p | 12.21p | 23992 |
25/09/2017 | 12.21p | 12.21p | 12.21p | 12.21p | 109701 |
22/09/2017 | 12.21p | 12.21p | 12.21p | 12.21p | 140979 |
21/09/2017 | 12.71p | 12.71p | 12.21p | 12.21p | 128427 |
20/09/2017 | 12.71p | 12.71p | 12.71p | 12.71p | 114722 |
19/09/2017 | 12.71p | 12.71p | 12.71p | 12.71p | 14703 |
18/09/2017 | 12.84p | 12.96p | 12.71p | 12.71p | 100 |
15/09/2017 | 12.71p | 12.96p | 12.71p | 12.96p | 28858 |
14/09/2017 | 13.21p | 13.21p | 12.71p | 12.71p | 87356 |
13/09/2017 | 12.96p | 13.96p | 12.34p | 13.21p | 2431840 |
12/09/2017 | 14.08p | 14.08p | 13.96p | 13.96p | 149940 |
11/09/2017 | 13.96p | 14.08p | 13.96p | 14.08p | 100780 |
08/09/2017 | 14.21p | 14.21p | 13.83p | 13.96p | 610451 |
07/09/2017 | 14.21p | 14.21p | 14.21p | 14.21p | 101900 |
06/09/2017 | 14.21p | 14.21p | 14.21p | 14.21p | 60361 |
05/09/2017 | 14.21p | 14.21p | 14.21p | 14.21p | 67279 |
04/09/2017 | 14.21p | 14.21p | 14.21p | 14.21p | 43070 |
01/09/2017 | 14.21p | 14.21p | 14.21p | 14.21p | 20414 |
31/08/2017 | 14.08p | 14.21p | 14.08p | 14.21p | 75496 |
30/08/2017 | 13.96p | 14.21p | 13.96p | 14.08p | 216521 |
29/08/2017 | 13.46p | 14.08p | 13.46p | 13.96p | 477909 |
25/08/2017 | 14.08p | 14.08p | 13.46p | 13.46p | 265703 |
24/08/2017 | 15.33p | 15.95p | 14.08p | 14.08p | 25074 |
23/08/2017 | 12.84p | 15.83p | 12.84p | 15.33p | 1462182 |
22/08/2017 | 11.84p | 13.21p | 11.84p | 12.84p | 986941 |
21/08/2017 | 10.22p | 11.84p | 9.97p | 11.84p | 940868 |
18/08/2017 | 9.97p | 9.97p | 9.97p | 9.97p | 153697 |
17/08/2017 | 9.97p | 9.97p | 9.97p | 9.97p | 53828 |
16/08/2017 | 10.10p | 10.10p | 9.97p | 9.97p | 116644 |
15/08/2017 | 10.10p | 10.10p | 10.10p | 10.10p | 5407 |
14/08/2017 | 10.59p | 10.59p | 10.10p | 10.10p | 132406 |
11/08/2017 | 10.59p | 10.59p | 10.59p | 10.59p | 1003 |
10/08/2017 | 10.59p | 10.59p | 10.59p | 10.59p | 36781 |
09/08/2017 | 10.34p | 10.59p | 10.34p | 10.59p | 488851 |
08/08/2017 | 10.47p | 10.47p | 10.34p | 10.34p | 361149 |
07/08/2017 | 10.47p | 10.47p | 10.47p | 10.47p | 9438 |
04/08/2017 | 10.59p | 10.59p | 10.47p | 10.47p | 204473 |
03/08/2017 | 10.72p | 10.72p | 10.59p | 10.59p | 31737 |
02/08/2017 | 10.84p | 10.84p | 10.72p | 10.72p | 126445 |
01/08/2017 | 10.84p | 10.84p | 10.84p | 10.84p | 35324 |
31/07/2017 | 10.97p | 10.97p | 10.84p | 10.84p | 27080 |
28/07/2017 | 11.09p | 11.09p | 10.97p | 10.97p | 184712 |
27/07/2017 | 11.09p | 11.22p | 11.09p | 11.09p | 109249 |
26/07/2017 | 11.22p | 11.22p | 11.22p | 11.22p | 30258 |
25/07/2017 | 11.22p | 11.47p | 11.22p | 11.22p | 641575 |
24/07/2017 | 10.97p | 11.22p | 10.97p | 11.22p | 283268 |
21/07/2017 | 10.97p | 10.97p | 10.97p | 10.97p | 252037 |
20/07/2017 | 11.09p | 11.09p | 10.72p | 10.97p | 351559 |
19/07/2017 | 11.22p | 11.22p | 11.09p | 11.09p | 366077 |
18/07/2017 | 11.22p | 11.22p | 11.22p | 11.22p | 92918 |
17/07/2017 | 11.09p | 11.34p | 11.09p | 11.22p | 128206 |
14/07/2017 | 11.22p | 11.22p | 11.09p | 11.09p | 169186 |
13/07/2017 | 11.59p | 11.59p | 11.22p | 11.22p | 72075 |
12/07/2017 | 11.72p | 11.72p | 11.59p | 11.59p | 214565 |
11/07/2017 | 11.72p | 11.72p | 11.72p | 11.72p | 387191 |
10/07/2017 | 11.72p | 11.72p | 11.72p | 11.72p | 10496 |
07/07/2017 | 11.72p | 11.72p | 11.72p | 11.72p | 37862 |
06/07/2017 | 11.84p | 11.84p | 11.72p | 11.72p | 106447 |
05/07/2017 | 12.21p | 12.21p | 11.72p | 11.84p | 230471 |
04/07/2017 | 12.59p | 12.59p | 12.21p | 12.21p | 313165 |
03/07/2017 | 12.59p | 12.59p | 12.59p | 12.59p | 87200 |
30/06/2017 | 11.84p | 12.59p | 11.84p | 12.59p | 935852 |
29/06/2017 | 11.47p | 11.84p | 11.47p | 11.84p | 607569 |
28/06/2017 | 10.72p | 11.59p | 10.72p | 11.47p | 2977322 |
27/06/2017 | 10.34p | 10.97p | 10.34p | 10.72p | 2405077 |
26/06/2017 | 10.59p | 10.59p | 10.10p | 10.34p | 149341 |
23/06/2017 | 10.10p | 10.10p | 10.10p | 10.10p | 95060 |
22/06/2017 | 10.22p | 10.22p | 10.10p | 10.10p | 0 |
21/06/2017 | 10.22p | 10.22p | 10.22p | 10.22p | 0 |
20/06/2017 | 10.22p | 10.22p | 10.22p | 10.22p | 0 |
19/06/2017 | 10.10p | 10.47p | 10.10p | 10.22p | 0 |
16/06/2017 | 9.97p | 10.22p | 9.97p | 10.10p | 54946 |
15/06/2017 | 9.97p | 10.22p | 9.97p | 9.97p | 17288 |
14/06/2017 | 9.97p | 10.17p | 9.85p | 9.97p | 33510 |
13/06/2017 | 9.97p | 10.04p | 9.80p | 9.97p | 110324 |
12/06/2017 | 9.97p | 10.02p | 9.72p | 9.97p | 115956 |
09/06/2017 | 9.85p | 10.06p | 9.80p | 9.97p | 83895 |
08/06/2017 | 10.10p | 10.10p | 9.94p | 9.97p | 102585 |
07/06/2017 | 10.10p | 10.10p | 9.97p | 10.10p | 130383 |
06/06/2017 | 10.10p | 10.17p | 9.72p | 10.10p | 203846 |
05/06/2017 | 10.34p | 10.37p | 10.10p | 10.10p | 85249 |
02/06/2017 | 10.47p | 10.47p | 10.24p | 10.34p | 28486 |
01/06/2017 | 10.59p | 10.59p | 10.41p | 10.47p | 1791 |
31/05/2017 | 10.59p | 10.59p | 10.24p | 10.47p | 58634 |
30/05/2017 | 10.84p | 10.84p | 10.46p | 10.59p | 130678 |
26/05/2017 | 10.84p | 10.87p | 10.72p | 10.84p | 103647 |
25/05/2017 | 10.72p | 10.97p | 10.72p | 10.84p | 96491 |
24/05/2017 | 10.72p | 10.72p | 10.49p | 10.72p | 42819 |
23/05/2017 | 10.72p | 10.84p | 10.54p | 10.72p | 45161 |
22/05/2017 | 11.22p | 11.37p | 10.50p | 10.72p | 361046 |
19/05/2017 | 11.22p | 11.42p | 11.17p | 11.22p | 143641 |
18/05/2017 | 11.22p | 11.42p | 11.08p | 11.22p | 31357 |
17/05/2017 | 11.22p | 11.32p | 10.97p | 11.22p | 65610 |
16/05/2017 | 11.09p | 11.44p | 10.88p | 11.22p | 259205 |
15/05/2017 | 11.09p | 11.37p | 10.88p | 11.09p | 64978 |
12/05/2017 | 11.22p | 11.22p | 10.63p | 11.09p | 313547 |
11/05/2017 | 10.47p | 11.37p | 9.65p | 11.22p | 1314614 |
10/05/2017 | 11.72p | 11.77p | 11.22p | 11.34p | 123162 |
09/05/2017 | 11.72p | 11.77p | 11.52p | 11.72p | 1962 |
*Close Price adjusted for both dividends and splits