Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2018 | 15.75p | 16.00p | 15.35p | 15.63p | 419781 |
09/02/2018 | 15.63p | 15.95p | 15.32p | 15.75p | 624192 |
08/02/2018 | 15.38p | 16.00p | 15.25p | 15.75p | 1426698 |
07/02/2018 | 15.13p | 15.75p | 15.13p | 15.38p | 738877 |
06/02/2018 | 15.25p | 15.49p | 14.59p | 15.13p | 611173 |
05/02/2018 | 15.38p | 15.49p | 15.11p | 15.25p | 785833 |
02/02/2018 | 14.00p | 15.87p | 14.00p | 15.38p | 2816662 |
01/02/2018 | 14.00p | 14.25p | 14.00p | 14.00p | 66684 |
31/01/2018 | 14.13p | 14.25p | 13.88p | 14.00p | 664434 |
30/01/2018 | 15.13p | 15.50p | 13.50p | 14.13p | 1093965 |
29/01/2018 | 15.25p | 15.50p | 15.04p | 15.25p | 407818 |
26/01/2018 | 15.25p | 15.48p | 15.20p | 15.25p | 176413 |
25/01/2018 | 15.25p | 15.50p | 15.18p | 15.25p | 65950 |
24/01/2018 | 15.13p | 15.50p | 15.13p | 15.25p | 239284 |
23/01/2018 | 15.00p | 15.49p | 15.00p | 15.13p | 374959 |
22/01/2018 | 14.75p | 15.50p | 14.75p | 15.50p | 1601194 |
19/01/2018 | 14.50p | 14.75p | 14.50p | 14.75p | 344915 |
18/01/2018 | 14.25p | 14.75p | 14.25p | 14.50p | 903341 |
17/01/2018 | 14.25p | 14.50p | 14.10p | 14.25p | 226223 |
16/01/2018 | 14.25p | 14.40p | 14.00p | 14.25p | 109924 |
15/01/2018 | 14.25p | 14.43p | 14.08p | 14.25p | 1251821 |
12/01/2018 | 13.63p | 14.40p | 13.63p | 14.25p | 2133048 |
11/01/2018 | 13.50p | 13.75p | 13.50p | 13.63p | 391098 |
10/01/2018 | 13.50p | 13.50p | 13.36p | 13.50p | 1028776 |
09/01/2018 | 13.50p | 13.55p | 13.35p | 13.50p | 504640 |
08/01/2018 | 13.25p | 13.75p | 13.10p | 13.50p | 1038847 |
05/01/2018 | 13.25p | 13.25p | 13.00p | 13.25p | 785961 |
04/01/2018 | 13.25p | 13.25p | 13.10p | 13.25p | 2424264 |
03/01/2018 | 13.25p | 13.35p | 13.08p | 13.25p | 96780 |
02/01/2018 | 13.25p | 13.49p | 13.08p | 13.25p | 235307 |
29/12/2017 | 13.25p | 13.35p | 13.00p | 13.25p | 114693 |
28/12/2017 | 13.38p | 13.50p | 13.25p | 13.50p | 254759 |
27/12/2017 | 13.63p | 13.63p | 13.25p | 13.50p | 305007 |
22/12/2017 | 13.75p | 13.85p | 13.50p | 13.63p | 717960 |
21/12/2017 | 13.75p | 13.90p | 13.60p | 13.75p | 110524 |
20/12/2017 | 13.75p | 13.99p | 13.50p | 13.75p | 362712 |
19/12/2017 | 13.38p | 13.72p | 13.32p | 13.50p | 519894 |
18/12/2017 | 13.38p | 13.50p | 13.02p | 13.38p | 105604 |
15/12/2017 | 13.38p | 13.50p | 13.31p | 13.50p | 608855 |
14/12/2017 | 13.38p | 13.75p | 13.31p | 13.38p | 671763 |
13/12/2017 | 13.38p | 13.75p | 13.00p | 13.75p | 1548910 |
12/12/2017 | 13.75p | 13.75p | 13.30p | 13.38p | 164928 |
11/12/2017 | 13.88p | 13.95p | 13.60p | 13.75p | 515933 |
08/12/2017 | 13.75p | 14.00p | 13.75p | 13.88p | 870350 |
07/12/2017 | 13.75p | 14.00p | 13.30p | 13.75p | 499755 |
06/12/2017 | 13.38p | 13.95p | 13.33p | 13.75p | 943119 |
05/12/2017 | 13.38p | 13.45p | 13.30p | 13.38p | 653933 |
04/12/2017 | 13.25p | 13.44p | 13.01p | 13.38p | 292892 |
01/12/2017 | 13.00p | 13.25p | 12.91p | 13.00p | 110189 |
30/11/2017 | 13.00p | 13.00p | 12.75p | 13.00p | 188054 |
29/11/2017 | 13.00p | 13.25p | 12.86p | 13.00p | 322129 |
28/11/2017 | 12.88p | 13.17p | 12.65p | 13.00p | 206565 |
27/11/2017 | 13.12p | 13.19p | 12.50p | 12.88p | 210646 |
24/11/2017 | 12.88p | 13.25p | 12.88p | 13.12p | 331911 |
23/11/2017 | 13.12p | 13.19p | 12.81p | 12.88p | 132636 |
22/11/2017 | 13.00p | 13.25p | 12.75p | 13.12p | 649570 |
21/11/2017 | 12.13p | 12.99p | 12.13p | 12.88p | 746533 |
20/11/2017 | 12.13p | 12.25p | 12.01p | 12.13p | 690610 |
17/11/2017 | 12.13p | 12.31p | 12.01p | 12.25p | 491094 |
16/11/2017 | 11.75p | 12.25p | 11.62p | 12.13p | 247674 |
15/11/2017 | 12.13p | 12.13p | 11.20p | 11.75p | 948157 |
14/11/2017 | 11.75p | 12.46p | 11.75p | 12.13p | 909352 |
13/11/2017 | 11.75p | 11.80p | 11.25p | 11.75p | 585060 |
10/11/2017 | 11.75p | 11.83p | 11.00p | 11.75p | 312609 |
09/11/2017 | 11.25p | 11.90p | 11.15p | 11.75p | 1075632 |
08/11/2017 | 11.50p | 11.50p | 11.25p | 11.25p | 183975 |
07/11/2017 | 11.50p | 11.60p | 11.38p | 11.50p | 536257 |
06/11/2017 | 11.50p | 11.65p | 11.30p | 11.50p | 272436 |
03/11/2017 | 11.50p | 11.75p | 11.25p | 11.50p | 116790 |
02/11/2017 | 11.50p | 11.55p | 11.25p | 11.50p | 73534 |
01/11/2017 | 11.38p | 11.75p | 11.38p | 11.50p | 49755 |
31/10/2017 | 11.25p | 11.38p | 11.00p | 11.38p | 378872 |
30/10/2017 | 11.75p | 11.75p | 11.25p | 11.25p | 1365698 |
27/10/2017 | 11.75p | 11.89p | 11.58p | 11.75p | 224968 |
26/10/2017 | 11.38p | 11.90p | 11.35p | 11.75p | 1122864 |
25/10/2017 | 11.38p | 11.50p | 11.25p | 11.38p | 330970 |
24/10/2017 | 11.38p | 11.50p | 11.25p | 11.50p | 610044 |
23/10/2017 | 11.25p | 11.50p | 11.00p | 11.38p | 1237636 |
20/10/2017 | 11.13p | 11.50p | 11.13p | 11.50p | 550616 |
19/10/2017 | 11.13p | 11.25p | 10.80p | 11.00p | 432948 |
18/10/2017 | 11.13p | 11.13p | 11.00p | 11.13p | 84214 |
17/10/2017 | 10.63p | 11.39p | 10.63p | 11.13p | 1310844 |
16/10/2017 | 10.38p | 11.00p | 10.13p | 10.63p | 1025426 |
13/10/2017 | 10.25p | 10.38p | 10.25p | 10.38p | 118208 |
12/10/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 317882 |
11/10/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 653771 |
10/10/2017 | 10.25p | 10.38p | 10.13p | 10.25p | 7278003 |
09/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 704999 |
06/10/2017 | 10.50p | 10.50p | 10.13p | 10.13p | 1301685 |
05/10/2017 | 10.50p | 10.63p | 10.38p | 10.50p | 261300 |
04/10/2017 | 10.38p | 10.38p | 10.25p | 10.38p | 121907 |
03/10/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 183093 |
02/10/2017 | 10.50p | 10.50p | 10.25p | 10.25p | 66483 |
29/09/2017 | 10.63p | 10.50p | 10.50p | 10.50p | 27490 |
28/09/2017 | 10.63p | 10.50p | 10.38p | 10.50p | 41099 |
27/09/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 285000 |
26/09/2017 | 10.63p | 10.50p | 10.38p | 10.38p | 0 |
25/09/2017 | 10.63p | 10.50p | 10.50p | 10.50p | 13540 |
22/09/2017 | 10.75p | 10.75p | 10.13p | 10.50p | 843002 |
21/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 8000 |
20/09/2017 | 10.75p | 10.75p | 10.50p | 10.75p | 948369 |
19/09/2017 | 10.38p | 10.50p | 10.38p | 10.50p | 200000 |
18/09/2017 | 10.63p | 10.63p | 10.38p | 10.38p | 100000 |
15/09/2017 | 10.63p | 10.75p | 10.63p | 10.63p | 99900 |
14/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 259620 |
13/09/2017 | 10.88p | 10.88p | 10.63p | 10.63p | 85000 |
12/09/2017 | 11.00p | 11.00p | 10.88p | 10.88p | 721604 |
11/09/2017 | 11.50p | 11.50p | 11.00p | 11.00p | 317858 |
08/09/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 313411 |
07/09/2017 | 11.75p | 11.75p | 11.50p | 11.50p | 23536 |
06/09/2017 | 12.00p | 12.00p | 11.50p | 11.50p | 68606 |
05/09/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 389203 |
04/09/2017 | 11.63p | 12.25p | 11.63p | 12.00p | 521692 |
01/09/2017 | 11.50p | 11.63p | 11.50p | 11.63p | 351253 |
31/08/2017 | 11.25p | 11.50p | 11.25p | 11.50p | 55000 |
30/08/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 20000 |
29/08/2017 | 11.25p | 11.50p | 11.25p | 11.25p | 665223 |
25/08/2017 | 11.13p | 11.25p | 11.13p | 11.25p | 33133 |
24/08/2017 | 11.88p | 11.88p | 11.13p | 11.13p | 1121968 |
23/08/2017 | 11.13p | 11.88p | 11.00p | 11.88p | 1500536 |
22/08/2017 | 10.50p | 11.00p | 10.50p | 11.00p | 100000 |
21/08/2017 | 9.75p | 10.50p | 9.38p | 10.50p | 2557265 |
18/08/2017 | 9.25p | 9.49p | 9.25p | 9.38p | 32303 |
17/08/2017 | 9.25p | 9.49p | 9.25p | 9.49p | 20000 |
16/08/2017 | 9.25p | 9.49p | 9.25p | 9.25p | 105000 |
15/08/2017 | 9.75p | 9.75p | 9.13p | 9.25p | 635851 |
14/08/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 90479 |
11/08/2017 | 9.75p | 9.75p | 9.63p | 9.75p | 378000 |
10/08/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 259005 |
09/08/2017 | 10.00p | 10.00p | 9.75p | 9.75p | 646209 |
08/08/2017 | 9.50p | 10.13p | 9.50p | 10.00p | 1261617 |
07/08/2017 | 9.25p | 9.50p | 9.25p | 9.50p | 280073 |
04/08/2017 | 8.88p | 9.75p | 8.88p | 9.25p | 1516509 |
03/08/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 200000 |
02/08/2017 | 9.25p | 9.25p | 9.00p | 9.00p | 140000 |
01/08/2017 | 9.25p | 9.50p | 9.25p | 9.50p | 179000 |
31/07/2017 | 10.25p | 10.25p | 9.50p | 9.50p | 239000 |
28/07/2017 | 9.75p | 9.75p | 9.63p | 9.75p | 761938 |
27/07/2017 | 9.25p | 9.75p | 9.25p | 9.75p | 2970059 |
26/07/2017 | 9.50p | 9.50p | 9.25p | 9.25p | 120000 |
25/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 333005 |
24/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 164524 |
21/07/2017 | 9.38p | 9.50p | 9.13p | 9.50p | 2573236 |
20/07/2017 | 8.88p | 9.25p | 8.75p | 9.13p | 4405038 |
19/07/2017 | 8.88p | 8.88p | 8.75p | 8.88p | 51052 |
18/07/2017 | 8.88p | 8.88p | 8.75p | 8.75p | 96320 |
17/07/2017 | 8.88p | 9.00p | 8.88p | 8.88p | 1658981 |
14/07/2017 | 9.00p | 9.00p | 8.88p | 8.88p | 364000 |
13/07/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 75000 |
12/07/2017 | 8.75p | 9.00p | 8.75p | 9.00p | 1041461 |
11/07/2017 | 9.00p | 9.00p | 8.75p | 8.75p | 229620 |
10/07/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 21022 |
07/07/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 86200 |
06/07/2017 | 8.75p | 9.13p | 8.75p | 9.00p | 128075 |
05/07/2017 | 9.50p | 9.50p | 8.75p | 8.75p | 30000 |
04/07/2017 | 9.63p | 9.63p | 9.50p | 9.50p | 156507 |
03/07/2017 | 8.88p | 9.63p | 8.88p | 9.63p | 2615762 |
30/06/2017 | 9.00p | 9.00p | 8.88p | 8.88p | 650872 |
29/06/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 120000 |
28/06/2017 | 9.00p | 9.00p | 8.63p | 9.00p | 435342 |
27/06/2017 | 9.25p | 9.25p | 9.00p | 9.00p | 90000 |
26/06/2017 | 9.38p | 9.38p | 9.25p | 9.25p | 577108 |
23/06/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 188711 |
22/06/2017 | 9.88p | 9.88p | 9.25p | 9.25p | 350000 |
21/06/2017 | 10.00p | 10.00p | 9.88p | 9.88p | 0 |
20/06/2017 | 10.25p | 10.38p | 10.00p | 10.00p | 0 |
19/06/2017 | 10.13p | 10.13p | 10.00p | 10.00p | 40000 |
16/06/2017 | 9.75p | 10.00p | 9.75p | 9.88p | 396875 |
15/06/2017 | 10.25p | 10.30p | 9.50p | 9.75p | 751574 |
14/06/2017 | 10.38p | 10.38p | 10.25p | 10.25p | 104967 |
13/06/2017 | 10.25p | 10.26p | 10.00p | 10.25p | 717303 |
12/06/2017 | 10.75p | 10.75p | 10.25p | 10.25p | 906215 |
09/06/2017 | 10.63p | 10.75p | 10.50p | 10.50p | 326099 |
08/06/2017 | 10.75p | 10.75p | 10.50p | 10.63p | 212574 |
07/06/2017 | 10.75p | 11.00p | 10.50p | 10.75p | 62445 |
06/06/2017 | 10.63p | 11.00p | 10.63p | 10.75p | 870030 |
05/06/2017 | 10.88p | 10.88p | 10.70p | 10.75p | 224690 |
02/06/2017 | 10.88p | 11.00p | 10.75p | 10.75p | 494933 |
01/06/2017 | 10.88p | 10.92p | 10.83p | 10.88p | 206376 |
31/05/2017 | 10.88p | 11.00p | 10.87p | 10.88p | 85147 |
30/05/2017 | 10.88p | 11.10p | 10.88p | 10.88p | 297589 |
26/05/2017 | 11.00p | 11.10p | 10.83p | 10.88p | 443529 |
25/05/2017 | 10.88p | 11.25p | 10.86p | 11.00p | 743700 |
24/05/2017 | 11.13p | 11.25p | 10.75p | 10.75p | 204659 |
23/05/2017 | 11.25p | 11.27p | 11.00p | 11.13p | 472300 |
22/05/2017 | 11.38p | 11.50p | 11.15p | 11.25p | 1271900 |
19/05/2017 | 11.75p | 11.85p | 11.00p | 11.38p | 608070 |
18/05/2017 | 11.75p | 11.75p | 11.68p | 11.75p | 40000 |
17/05/2017 | 11.75p | 11.75p | 11.68p | 11.75p | 4281 |
16/05/2017 | 11.75p | 11.75p | 11.68p | 11.75p | 26340 |
15/05/2017 | 11.75p | 12.00p | 11.68p | 11.75p | 354343 |
12/05/2017 | 11.75p | 12.00p | 11.67p | 11.75p | 351792 |
11/05/2017 | 11.75p | 11.75p | 11.58p | 11.75p | 799585 |
10/05/2017 | 12.00p | 12.00p | 11.60p | 12.00p | 554918 |
09/05/2017 | 12.63p | 12.63p | 11.85p | 12.00p | 879368 |
08/05/2017 | 12.38p | 12.50p | 12.31p | 12.50p | 513359 |
05/05/2017 | 12.25p | 12.50p | 12.25p | 12.38p | 6500 |
04/05/2017 | 12.63p | 12.68p | 12.13p | 12.50p | 2929403 |
03/05/2017 | 12.75p | 12.75p | 12.63p | 12.63p | 278138 |
02/05/2017 | 12.38p | 13.00p | 12.38p | 13.00p | 587992 |
*Close Price adjusted for both dividends and splits