Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/04/2017 | 12.38p | 12.75p | 12.35p | 12.75p | 714850 |
27/04/2017 | 12.75p | 12.75p | 12.61p | 12.75p | 389024 |
26/04/2017 | 12.50p | 13.00p | 12.50p | 12.75p | 275096 |
25/04/2017 | 12.25p | 12.50p | 12.13p | 12.25p | 878970 |
24/04/2017 | 12.38p | 12.50p | 12.12p | 12.50p | 582145 |
21/04/2017 | 12.38p | 12.67p | 12.10p | 12.38p | 64186 |
20/04/2017 | 12.75p | 12.75p | 12.30p | 12.38p | 203161 |
19/04/2017 | 12.75p | 12.75p | 12.63p | 12.75p | 226527 |
18/04/2017 | 12.63p | 13.00p | 12.63p | 12.75p | 296463 |
13/04/2017 | 12.25p | 12.92p | 12.25p | 12.63p | 189242 |
12/04/2017 | 12.75p | 12.80p | 12.10p | 12.75p | 761296 |
11/04/2017 | 12.00p | 13.00p | 12.00p | 12.75p | 952232 |
10/04/2017 | 12.00p | 12.65p | 11.83p | 12.00p | 737176 |
07/04/2017 | 11.75p | 12.00p | 11.73p | 12.00p | 132451 |
06/04/2017 | 11.75p | 11.90p | 11.63p | 11.75p | 136673 |
05/04/2017 | 11.25p | 12.00p | 11.25p | 11.75p | 415508 |
04/04/2017 | 10.88p | 11.50p | 10.88p | 11.25p | 183428 |
03/04/2017 | 10.88p | 11.19p | 10.84p | 10.88p | 9736 |
31/03/2017 | 11.00p | 11.50p | 10.77p | 10.88p | 195150 |
30/03/2017 | 11.13p | 11.20p | 10.54p | 11.00p | 1143409 |
29/03/2017 | 11.13p | 11.25p | 11.00p | 11.25p | 223402 |
28/03/2017 | 11.13p | 11.30p | 11.00p | 11.13p | 228326 |
27/03/2017 | 11.63p | 11.63p | 11.00p | 11.13p | 373211 |
24/03/2017 | 11.63p | 11.64p | 11.50p | 11.63p | 209060 |
23/03/2017 | 11.63p | 11.63p | 11.50p | 11.63p | 350000 |
22/03/2017 | 11.50p | 12.00p | 11.50p | 11.75p | 945648 |
21/03/2017 | 11.63p | 11.75p | 11.35p | 11.50p | 444275 |
20/03/2017 | 11.75p | 12.00p | 11.55p | 11.75p | 778107 |
17/03/2017 | 11.75p | 11.75p | 11.51p | 11.75p | 86 |
16/03/2017 | 11.75p | 11.89p | 11.51p | 11.75p | 149641 |
15/03/2017 | 11.63p | 11.75p | 11.50p | 11.75p | 276170 |
14/03/2017 | 11.63p | 11.63p | 11.53p | 11.63p | 14 |
13/03/2017 | 11.75p | 11.75p | 11.50p | 11.50p | 252813 |
10/03/2017 | 11.75p | 11.78p | 11.50p | 11.75p | 27584 |
09/03/2017 | 11.75p | 11.80p | 11.50p | 11.75p | 326541 |
08/03/2017 | 11.75p | 11.75p | 11.50p | 11.50p | 582394 |
07/03/2017 | 11.75p | 11.75p | 11.50p | 11.75p | 156525 |
06/03/2017 | 11.75p | 11.84p | 11.50p | 11.75p | 654974 |
03/03/2017 | 12.00p | 12.00p | 11.50p | 11.75p | 248854 |
02/03/2017 | 12.00p | 12.12p | 11.81p | 12.00p | 95325 |
01/03/2017 | 11.88p | 12.00p | 11.50p | 12.00p | 1377354 |
28/02/2017 | 12.13p | 12.25p | 11.75p | 11.88p | 608023 |
27/02/2017 | 12.63p | 12.63p | 12.05p | 12.25p | 485436 |
24/02/2017 | 13.12p | 13.12p | 12.50p | 12.75p | 1951650 |
23/02/2017 | 13.12p | 13.12p | 12.63p | 13.12p | 530715 |
22/02/2017 | 13.75p | 13.75p | 12.86p | 13.00p | 1631427 |
21/02/2017 | 13.88p | 14.07p | 13.60p | 13.75p | 1759803 |
20/02/2017 | 13.88p | 14.17p | 13.75p | 13.88p | 3066804 |
17/02/2017 | 12.75p | 13.75p | 12.75p | 13.63p | 3262644 |
16/02/2017 | 12.63p | 12.75p | 12.41p | 12.63p | 1352808 |
15/02/2017 | 12.38p | 12.77p | 12.25p | 12.63p | 1923675 |
14/02/2017 | 13.50p | 13.50p | 11.55p | 12.38p | 2743284 |
13/02/2017 | 11.25p | 11.75p | 11.25p | 11.50p | 1748833 |
10/02/2017 | 10.75p | 11.50p | 10.68p | 11.25p | 2344805 |
09/02/2017 | 10.75p | 11.00p | 10.60p | 10.75p | 272469 |
08/02/2017 | 10.75p | 11.00p | 10.50p | 10.75p | 245973 |
07/02/2017 | 10.88p | 11.00p | 10.76p | 10.88p | 369703 |
06/02/2017 | 10.88p | 11.25p | 10.75p | 10.75p | 2706050 |
03/02/2017 | 10.13p | 10.98p | 10.02p | 10.88p | 1965244 |
02/02/2017 | 10.13p | 10.14p | 10.01p | 10.13p | 259370 |
01/02/2017 | 10.13p | 10.18p | 9.81p | 10.13p | 555409 |
31/01/2017 | 9.75p | 10.16p | 9.75p | 10.13p | 680031 |
30/01/2017 | 9.25p | 10.00p | 9.25p | 9.75p | 942039 |
27/01/2017 | 9.88p | 9.90p | 9.78p | 9.88p | 1052873 |
26/01/2017 | 10.13p | 10.13p | 9.80p | 9.88p | 2380154 |
25/01/2017 | 9.88p | 10.13p | 9.75p | 10.13p | 890281 |
24/01/2017 | 9.63p | 10.19p | 9.63p | 9.88p | 5033588 |
23/01/2017 | 9.63p | 9.75p | 9.63p | 9.63p | 289357 |
20/01/2017 | 9.63p | 9.65p | 9.61p | 9.63p | 811403 |
19/01/2017 | 9.63p | 9.65p | 9.55p | 9.63p | 1639126 |
18/01/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 1714780 |
17/01/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 2105336 |
16/01/2017 | 9.63p | 9.75p | 9.45p | 9.63p | 976623 |
13/01/2017 | 9.63p | 9.75p | 9.50p | 9.63p | 1022008 |
12/01/2017 | 9.63p | 9.75p | 9.40p | 9.63p | 1142433 |
11/01/2017 | 9.50p | 9.70p | 9.35p | 9.63p | 1552088 |
10/01/2017 | 9.63p | 9.74p | 9.30p | 9.50p | 1871831 |
09/01/2017 | 9.13p | 9.75p | 8.88p | 9.25p | 2951012 |
06/01/2017 | 8.63p | 9.18p | 8.54p | 9.13p | 1536619 |
05/01/2017 | 8.13p | 8.69p | 8.07p | 8.63p | 1624035 |
04/01/2017 | 8.00p | 8.25p | 7.81p | 8.13p | 613687 |
03/01/2017 | 8.13p | 8.15p | 8.00p | 8.13p | 525705 |
30/12/2016 | 8.13p | 8.15p | 8.00p | 8.13p | 112906 |
29/12/2016 | 7.88p | 8.25p | 7.88p | 8.13p | 804709 |
28/12/2016 | 7.88p | 8.00p | 7.78p | 7.88p | 213150 |
23/12/2016 | 8.00p | 8.17p | 7.75p | 7.88p | 395622 |
22/12/2016 | 8.00p | 8.21p | 7.90p | 8.00p | 78751 |
21/12/2016 | 7.88p | 8.00p | 7.70p | 8.00p | 57558 |
20/12/2016 | 7.75p | 8.22p | 7.70p | 7.88p | 301418 |
19/12/2016 | 7.50p | 7.99p | 7.35p | 7.75p | 1092953 |
16/12/2016 | 7.25p | 7.74p | 7.25p | 7.50p | 698425 |
15/12/2016 | 7.63p | 7.63p | 7.20p | 7.25p | 1115184 |
14/12/2016 | 7.75p | 7.75p | 7.55p | 7.63p | 921309 |
13/12/2016 | 7.75p | 7.75p | 7.56p | 7.75p | 958757 |
12/12/2016 | 7.75p | 7.75p | 7.51p | 7.55p | 904890 |
09/12/2016 | 7.75p | 7.75p | 7.65p | 7.75p | 355900 |
08/12/2016 | 7.75p | 7.81p | 7.60p | 7.75p | 965550 |
07/12/2016 | 7.75p | 7.75p | 7.51p | 7.75p | 345344 |
06/12/2016 | 7.75p | 7.85p | 7.58p | 7.75p | 984386 |
05/12/2016 | 7.75p | 7.75p | 7.58p | 7.75p | 191156 |
02/12/2016 | 7.63p | 7.93p | 7.63p | 7.75p | 469260 |
01/12/2016 | 7.63p | 7.63p | 7.51p | 7.63p | 846269 |
30/11/2016 | 7.75p | 7.75p | 7.50p | 7.63p | 1052098 |
29/11/2016 | 7.75p | 7.90p | 7.75p | 7.75p | 35000 |
28/11/2016 | 7.75p | 7.94p | 7.60p | 7.75p | 23213 |
25/11/2016 | 7.88p | 7.99p | 7.56p | 7.75p | 1017754 |
24/11/2016 | 8.25p | 8.25p | 7.55p | 7.88p | 2625534 |
23/11/2016 | 8.38p | 8.39p | 8.10p | 8.25p | 434021 |
22/11/2016 | 8.00p | 8.50p | 7.98p | 8.38p | 350117 |
21/11/2016 | 8.00p | 8.25p | 7.90p | 8.00p | 200127 |
18/11/2016 | 8.13p | 8.20p | 7.75p | 8.00p | 237178 |
17/11/2016 | 8.25p | 8.25p | 7.95p | 8.13p | 122541 |
16/11/2016 | 7.88p | 8.47p | 7.88p | 8.25p | 722168 |
15/11/2016 | 8.00p | 8.18p | 7.65p | 7.88p | 912258 |
14/11/2016 | 7.88p | 8.00p | 7.60p | 7.75p | 2169241 |
11/11/2016 | 8.13p | 8.25p | 7.60p | 7.88p | 1006985 |
10/11/2016 | 8.50p | 8.83p | 8.05p | 8.13p | 1015679 |
09/11/2016 | 8.13p | 8.65p | 7.95p | 8.50p | 556395 |
08/11/2016 | 8.63p | 8.63p | 8.00p | 8.25p | 1082725 |
07/11/2016 | 8.75p | 8.90p | 8.28p | 8.63p | 523031 |
04/11/2016 | 9.00p | 9.00p | 8.61p | 8.75p | 196011 |
03/11/2016 | 9.13p | 9.13p | 8.61p | 9.00p | 533200 |
02/11/2016 | 9.38p | 9.40p | 9.05p | 9.13p | 388282 |
01/11/2016 | 9.25p | 9.44p | 9.13p | 9.38p | 1095990 |
31/10/2016 | 9.50p | 9.57p | 9.10p | 9.25p | 287802 |
28/10/2016 | 9.13p | 9.25p | 9.08p | 9.13p | 727387 |
27/10/2016 | 9.50p | 9.65p | 9.03p | 9.13p | 2183744 |
26/10/2016 | 9.63p | 9.75p | 9.05p | 9.13p | 6152703 |
25/10/2016 | 8.75p | 9.10p | 8.68p | 9.00p | 773061 |
24/10/2016 | 8.63p | 9.13p | 8.57p | 8.75p | 1150739 |
21/10/2016 | 8.88p | 8.95p | 8.53p | 8.63p | 723162 |
20/10/2016 | 8.88p | 9.28p | 8.77p | 8.88p | 1660003 |
19/10/2016 | 7.88p | 8.75p | 7.78p | 8.63p | 2260312 |
18/10/2016 | 7.88p | 8.44p | 7.63p | 7.88p | 1767963 |
17/10/2016 | 7.88p | 8.00p | 7.78p | 7.88p | 340404 |
14/10/2016 | 7.88p | 8.00p | 7.80p | 7.88p | 575955 |
13/10/2016 | 8.00p | 8.18p | 7.78p | 7.88p | 405799 |
12/10/2016 | 8.25p | 8.29p | 7.76p | 8.00p | 1086643 |
11/10/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 287877 |
10/10/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 318257 |
07/10/2016 | 8.13p | 8.40p | 7.76p | 8.25p | 1633866 |
06/10/2016 | 8.50p | 8.50p | 7.70p | 8.13p | 4310004 |
05/10/2016 | 8.50p | 8.65p | 8.28p | 8.38p | 651955 |
04/10/2016 | 8.75p | 8.85p | 8.33p | 8.50p | 756822 |
03/10/2016 | 9.00p | 9.00p | 8.30p | 8.75p | 1402778 |
30/09/2016 | 9.00p | 9.18p | 8.82p | 9.00p | 719724 |
29/09/2016 | 8.38p | 9.34p | 8.34p | 9.00p | 1209712 |
28/09/2016 | 8.63p | 8.63p | 8.30p | 8.38p | 1472228 |
27/09/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 1495280 |
26/09/2016 | 8.63p | 8.75p | 8.50p | 8.63p | 924065 |
23/09/2016 | 9.00p | 9.00p | 8.50p | 8.63p | 1436164 |
22/09/2016 | 9.00p | 9.20p | 8.75p | 9.00p | 1310058 |
21/09/2016 | 9.00p | 9.05p | 8.53p | 9.00p | 546468 |
20/09/2016 | 9.25p | 9.35p | 8.75p | 9.00p | 797375 |
19/09/2016 | 8.75p | 9.25p | 8.50p | 9.13p | 956992 |
16/09/2016 | 9.00p | 9.00p | 8.50p | 8.75p | 738938 |
15/09/2016 | 9.50p | 9.50p | 8.83p | 9.00p | 1750912 |
14/09/2016 | 9.63p | 9.75p | 9.25p | 9.50p | 1080655 |
13/09/2016 | 9.13p | 9.85p | 9.00p | 9.75p | 3798018 |
12/09/2016 | 8.63p | 9.00p | 8.50p | 9.00p | 3198094 |
09/09/2016 | 8.50p | 8.69p | 8.31p | 8.63p | 3260183 |
08/09/2016 | 8.63p | 8.68p | 8.31p | 8.63p | 475336 |
07/09/2016 | 8.38p | 9.00p | 8.38p | 8.63p | 3314793 |
06/09/2016 | 8.13p | 8.50p | 8.13p | 8.38p | 3620419 |
05/09/2016 | 8.00p | 8.50p | 8.00p | 8.13p | 3540396 |
02/09/2016 | 7.75p | 8.40p | 7.65p | 8.00p | 2422361 |
01/09/2016 | 7.63p | 7.79p | 7.55p | 7.75p | 1550098 |
31/08/2016 | 7.38p | 7.67p | 7.30p | 7.63p | 3011569 |
30/08/2016 | 8.00p | 8.18p | 7.00p | 7.38p | 3631745 |
26/08/2016 | 7.88p | 7.88p | 7.50p | 7.75p | 484741 |
25/08/2016 | 8.00p | 8.17p | 7.80p | 7.88p | 796556 |
24/08/2016 | 8.00p | 8.25p | 7.75p | 8.00p | 1337074 |
23/08/2016 | 8.13p | 8.18p | 7.80p | 8.00p | 319068 |
22/08/2016 | 8.00p | 8.19p | 7.75p | 8.13p | 1700443 |
19/08/2016 | 7.88p | 8.07p | 7.75p | 8.00p | 465170 |
18/08/2016 | 8.00p | 8.21p | 7.78p | 7.88p | 777823 |
17/08/2016 | 7.88p | 8.15p | 7.76p | 8.00p | 532777 |
16/08/2016 | 8.00p | 8.10p | 7.80p | 7.88p | 214702 |
15/08/2016 | 7.75p | 8.15p | 7.65p | 8.00p | 252117 |
12/08/2016 | 7.75p | 8.15p | 7.68p | 7.75p | 607916 |
11/08/2016 | 8.00p | 8.15p | 7.50p | 7.75p | 252378 |
10/08/2016 | 7.38p | 8.17p | 7.36p | 8.00p | 3077971 |
09/08/2016 | 7.50p | 7.55p | 7.05p | 7.38p | 1870730 |
08/08/2016 | 7.63p | 7.66p | 7.33p | 7.50p | 1608578 |
05/08/2016 | 7.63p | 7.73p | 7.35p | 7.63p | 1136360 |
04/08/2016 | 8.00p | 8.10p | 7.61p | 7.63p | 1789528 |
03/08/2016 | 8.25p | 8.40p | 7.85p | 8.00p | 1033154 |
02/08/2016 | 7.63p | 8.47p | 7.60p | 8.25p | 3136537 |
01/08/2016 | 7.50p | 7.99p | 7.32p | 7.63p | 2601589 |
29/07/2016 | 8.75p | 8.75p | 6.80p | 7.50p | 12457115 |
28/07/2016 | 8.75p | 9.43p | 8.65p | 8.75p | 2470831 |
27/07/2016 | 8.63p | 8.98p | 8.25p | 8.88p | 1544001 |
26/07/2016 | 8.75p | 8.88p | 8.10p | 8.63p | 2711791 |
25/07/2016 | 8.13p | 9.13p | 8.13p | 8.75p | 3136870 |
22/07/2016 | 7.50p | 8.32p | 7.50p | 8.13p | 3182742 |
21/07/2016 | 7.25p | 7.50p | 7.00p | 7.38p | 455534 |
20/07/2016 | 7.38p | 7.50p | 6.81p | 7.25p | 1400937 |
19/07/2016 | 7.50p | 7.69p | 7.33p | 7.50p | 343735 |
18/07/2016 | 7.38p | 7.70p | 7.20p | 7.50p | 1080995 |
15/07/2016 | 7.63p | 7.74p | 7.20p | 7.38p | 1099502 |
*Close Price adjusted for both dividends and splits