Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 10.58p | 11.12p | 10.58p | 10.88p | 235428 |
06/07/2016 | 11.12p | 11.12p | 10.81p | 11.00p | 102848 |
05/07/2016 | 11.00p | 11.13p | 11.00p | 11.00p | 852681 |
04/07/2016 | 11.25p | 11.47p | 11.00p | 11.13p | 584222 |
01/07/2016 | 11.00p | 11.22p | 11.00p | 11.13p | 232071 |
30/06/2016 | 11.50p | 11.50p | 10.71p | 11.13p | 679571 |
29/06/2016 | 11.25p | 11.27p | 10.88p | 10.88p | 263080 |
28/06/2016 | 10.25p | 11.10p | 10.00p | 10.88p | 114649 |
27/06/2016 | 11.00p | 11.33p | 10.31p | 10.75p | 809062 |
24/06/2016 | 10.00p | 11.32p | 10.00p | 11.25p | 950972 |
23/06/2016 | 10.50p | 11.42p | 10.50p | 11.13p | 441160 |
22/06/2016 | 10.50p | 10.63p | 10.38p | 10.50p | 326930 |
21/06/2016 | 10.50p | 10.68p | 10.38p | 10.63p | 70553 |
20/06/2016 | 10.30p | 10.88p | 10.30p | 10.63p | 209702 |
17/06/2016 | 10.25p | 10.60p | 10.25p | 10.25p | 147906 |
16/06/2016 | 10.75p | 10.75p | 10.00p | 10.25p | 246309 |
15/06/2016 | 10.75p | 10.75p | 10.38p | 10.50p | 140398 |
14/06/2016 | 10.00p | 10.75p | 10.00p | 10.75p | 207948 |
13/06/2016 | 10.50p | 10.88p | 10.38p | 10.38p | 260044 |
10/06/2016 | 11.00p | 11.24p | 10.71p | 10.75p | 302890 |
09/06/2016 | 10.50p | 11.63p | 10.50p | 11.63p | 655223 |
08/06/2016 | 11.00p | 11.50p | 10.75p | 11.13p | 927483 |
07/06/2016 | 10.50p | 11.25p | 10.50p | 11.13p | 514736 |
06/06/2016 | 10.75p | 10.75p | 10.45p | 10.50p | 98553 |
03/06/2016 | 10.75p | 10.90p | 10.45p | 10.63p | 317732 |
02/06/2016 | 10.75p | 10.88p | 10.63p | 10.63p | 57314 |
01/06/2016 | 10.65p | 10.65p | 10.40p | 10.50p | 86498 |
31/05/2016 | 10.55p | 11.00p | 10.55p | 10.75p | 296036 |
27/05/2016 | 10.66p | 10.87p | 10.45p | 10.75p | 121979 |
26/05/2016 | 10.50p | 11.00p | 10.49p | 10.75p | 497650 |
25/05/2016 | 10.38p | 10.63p | 10.38p | 10.50p | 27110 |
24/05/2016 | 10.40p | 10.63p | 10.40p | 10.63p | 84579 |
23/05/2016 | 11.00p | 11.00p | 10.50p | 10.63p | 183623 |
20/05/2016 | 10.50p | 11.00p | 10.50p | 10.75p | 349448 |
19/05/2016 | 10.75p | 11.25p | 10.50p | 10.75p | 734561 |
18/05/2016 | 11.00p | 11.25p | 10.60p | 11.13p | 268891 |
17/05/2016 | 11.00p | 11.38p | 10.58p | 11.38p | 1253778 |
16/05/2016 | 11.30p | 11.75p | 10.88p | 11.13p | 660644 |
13/05/2016 | 11.00p | 11.50p | 10.75p | 11.25p | 1132846 |
12/05/2016 | 11.50p | 11.50p | 10.50p | 10.75p | 531101 |
11/05/2016 | 11.25p | 11.25p | 10.58p | 10.75p | 1188917 |
10/05/2016 | 11.00p | 11.25p | 11.00p | 11.25p | 142853 |
09/05/2016 | 11.85p | 11.85p | 11.15p | 11.25p | 138669 |
06/05/2016 | 11.15p | 11.60p | 11.00p | 11.38p | 89543 |
05/05/2016 | 11.00p | 11.50p | 11.00p | 11.00p | 840303 |
04/05/2016 | 11.50p | 11.60p | 11.00p | 11.50p | 807676 |
03/05/2016 | 11.75p | 11.91p | 11.00p | 11.00p | 1746581 |
29/04/2016 | 12.50p | 12.65p | 11.63p | 11.63p | 695224 |
28/04/2016 | 12.75p | 12.92p | 12.37p | 12.38p | 714085 |
27/04/2016 | 13.00p | 13.25p | 12.50p | 12.75p | 909796 |
26/04/2016 | 12.00p | 12.92p | 11.85p | 12.50p | 1736733 |
25/04/2016 | 11.50p | 12.01p | 10.79p | 12.00p | 1419459 |
22/04/2016 | 10.50p | 11.13p | 10.50p | 11.00p | 2090782 |
21/04/2016 | 10.50p | 10.85p | 10.07p | 10.75p | 10077999 |
20/04/2016 | 10.50p | 11.17p | 10.44p | 10.50p | 1976037 |
19/04/2016 | 12.00p | 12.23p | 9.65p | 10.50p | 6890899 |
18/04/2016 | 11.25p | 11.68p | 10.75p | 11.13p | 1837179 |
15/04/2016 | 11.50p | 12.44p | 11.16p | 11.25p | 852761 |
14/04/2016 | 11.50p | 11.97p | 11.08p | 11.75p | 1556881 |
13/04/2016 | 10.50p | 11.50p | 10.50p | 11.25p | 1510603 |
12/04/2016 | 11.75p | 11.85p | 11.05p | 11.50p | 1311293 |
11/04/2016 | 12.00p | 12.70p | 11.50p | 11.75p | 2062757 |
08/04/2016 | 11.25p | 12.25p | 11.02p | 11.88p | 2627015 |
07/04/2016 | 11.00p | 11.65p | 10.80p | 10.88p | 1972884 |
06/04/2016 | 11.00p | 11.90p | 10.56p | 10.88p | 3813464 |
05/04/2016 | 10.50p | 11.42p | 10.44p | 11.25p | 1764369 |
04/04/2016 | 10.50p | 11.12p | 10.06p | 10.25p | 2378373 |
01/04/2016 | 10.25p | 10.30p | 9.60p | 10.03p | 1318446 |
31/03/2016 | 10.75p | 10.82p | 10.25p | 10.75p | 733787 |
30/03/2016 | 9.30p | 10.50p | 9.10p | 10.50p | 3266510 |
29/03/2016 | 8.90p | 9.35p | 8.90p | 9.25p | 144950 |
24/03/2016 | 9.25p | 9.31p | 9.08p | 9.25p | 191072 |
23/03/2016 | 9.00p | 9.25p | 8.91p | 9.13p | 601286 |
22/03/2016 | 9.00p | 9.13p | 8.95p | 9.13p | 135208 |
21/03/2016 | 8.83p | 9.33p | 8.83p | 9.13p | 44736 |
18/03/2016 | 9.20p | 9.33p | 9.07p | 9.33p | 172353 |
17/03/2016 | 8.75p | 9.50p | 8.56p | 9.38p | 775924 |
16/03/2016 | 9.49p | 9.62p | 9.06p | 9.38p | 275205 |
15/03/2016 | 9.80p | 9.80p | 9.45p | 9.66p | 418400 |
14/03/2016 | 9.35p | 9.42p | 9.01p | 9.39p | 266905 |
11/03/2016 | 9.01p | 9.50p | 9.00p | 9.01p | 242537 |
10/03/2016 | 9.50p | 9.50p | 9.05p | 9.50p | 73801 |
09/03/2016 | 9.20p | 9.61p | 8.81p | 9.20p | 709697 |
08/03/2016 | 8.99p | 10.00p | 8.72p | 8.94p | 2471397 |
07/03/2016 | 8.69p | 8.87p | 8.65p | 8.78p | 491927 |
04/03/2016 | 8.42p | 8.71p | 8.39p | 8.69p | 196734 |
03/03/2016 | 8.45p | 8.69p | 8.38p | 8.69p | 12899 |
02/03/2016 | 8.28p | 8.60p | 8.13p | 8.38p | 323260 |
01/03/2016 | 8.50p | 8.60p | 8.28p | 8.60p | 244509 |
29/02/2016 | 8.26p | 8.55p | 8.20p | 8.25p | 1115169 |
26/02/2016 | 8.11p | 8.68p | 8.11p | 8.26p | 200331 |
25/02/2016 | 8.99p | 9.00p | 8.38p | 8.55p | 187341 |
24/02/2016 | 8.20p | 8.52p | 8.11p | 8.13p | 329150 |
23/02/2016 | 8.75p | 8.80p | 8.62p | 8.80p | 242693 |
22/02/2016 | 9.00p | 9.00p | 8.32p | 8.70p | 270508 |
19/02/2016 | 8.73p | 8.73p | 8.31p | 8.56p | 75441 |
18/02/2016 | 8.26p | 8.58p | 8.26p | 8.58p | 18500 |
17/02/2016 | 8.50p | 8.55p | 8.38p | 8.50p | 485512 |
16/02/2016 | 8.22p | 8.76p | 8.22p | 8.73p | 303456 |
15/02/2016 | 8.01p | 8.58p | 8.01p | 8.58p | 22238 |
12/02/2016 | 8.22p | 8.37p | 8.22p | 8.33p | 153616 |
11/02/2016 | 8.22p | 8.39p | 8.20p | 8.35p | 165257 |
10/02/2016 | 8.35p | 8.55p | 8.11p | 8.25p | 199200 |
09/02/2016 | 8.25p | 8.49p | 8.14p | 8.30p | 308915 |
08/02/2016 | 8.40p | 8.99p | 8.30p | 8.65p | 257497 |
05/02/2016 | 8.60p | 8.70p | 8.30p | 8.40p | 577270 |
04/02/2016 | 8.51p | 8.88p | 8.50p | 8.88p | 653238 |
03/02/2016 | 8.41p | 8.53p | 8.41p | 8.43p | 38239 |
02/02/2016 | 8.35p | 8.70p | 8.31p | 8.53p | 452599 |
01/02/2016 | 8.28p | 8.50p | 8.28p | 8.50p | 92713 |
29/01/2016 | 8.40p | 8.60p | 8.35p | 8.40p | 1017840 |
28/01/2016 | 8.00p | 8.35p | 8.00p | 8.35p | 729371 |
27/01/2016 | 8.35p | 8.65p | 7.80p | 8.57p | 745039 |
26/01/2016 | 8.12p | 8.40p | 8.12p | 8.40p | 87562 |
25/01/2016 | 8.45p | 8.50p | 8.17p | 8.38p | 22603 |
22/01/2016 | 8.20p | 8.50p | 8.17p | 8.50p | 197308 |
21/01/2016 | 8.10p | 8.25p | 8.00p | 8.25p | 771686 |
20/01/2016 | 8.10p | 8.50p | 8.00p | 8.50p | 329122 |
19/01/2016 | 8.97p | 8.97p | 8.10p | 8.15p | 395769 |
18/01/2016 | 8.11p | 8.55p | 8.10p | 8.55p | 85500 |
15/01/2016 | 8.16p | 8.43p | 8.15p | 8.43p | 44565 |
14/01/2016 | 8.25p | 8.55p | 8.00p | 8.15p | 317681 |
13/01/2016 | 8.50p | 8.63p | 8.36p | 8.63p | 433196 |
12/01/2016 | 8.30p | 8.35p | 8.00p | 8.30p | 699498 |
11/01/2016 | 8.45p | 8.72p | 8.45p | 8.45p | 488571 |
08/01/2016 | 8.24p | 8.67p | 8.00p | 8.67p | 1290518 |
07/01/2016 | 7.25p | 7.88p | 7.02p | 7.88p | 1977772 |
06/01/2016 | 7.90p | 8.39p | 7.64p | 7.98p | 523264 |
05/01/2016 | 8.00p | 8.45p | 7.90p | 8.45p | 529142 |
04/01/2016 | 8.00p | 8.26p | 7.75p | 7.75p | 46238 |
31/12/2015 | 7.81p | 7.90p | 7.66p | 7.85p | 177167 |
30/12/2015 | 7.71p | 8.04p | 7.66p | 7.80p | 188759 |
29/12/2015 | 7.80p | 7.98p | 7.63p | 7.81p | 631226 |
24/12/2015 | 8.25p | 8.57p | 8.16p | 8.57p | 13945 |
23/12/2015 | 8.35p | 8.67p | 8.35p | 8.67p | 10000 |
22/12/2015 | 8.15p | 8.57p | 8.15p | 8.57p | 194818 |
21/12/2015 | 8.25p | 8.57p | 8.25p | 8.57p | 54593 |
18/12/2015 | 8.25p | 8.62p | 8.25p | 8.62p | 159924 |
17/12/2015 | 8.99p | 8.99p | 8.05p | 8.62p | 720438 |
16/12/2015 | 7.60p | 8.59p | 7.60p | 8.50p | 759929 |
15/12/2015 | 7.72p | 7.99p | 7.72p | 7.95p | 204434 |
14/12/2015 | 8.50p | 8.54p | 7.61p | 7.75p | 2188965 |
11/12/2015 | 7.40p | 7.75p | 7.30p | 7.63p | 152901 |
10/12/2015 | 7.75p | 7.80p | 7.28p | 7.80p | 122927 |
09/12/2015 | 7.51p | 7.70p | 7.35p | 7.55p | 387424 |
08/12/2015 | 8.25p | 8.37p | 7.50p | 7.51p | 1066604 |
07/12/2015 | 8.75p | 8.87p | 8.16p | 8.28p | 1255292 |
04/12/2015 | 9.15p | 9.15p | 8.90p | 9.15p | 69386 |
03/12/2015 | 9.00p | 9.31p | 9.00p | 9.13p | 382870 |
02/12/2015 | 8.92p | 9.23p | 8.87p | 9.03p | 418172 |
01/12/2015 | 8.81p | 9.24p | 8.80p | 9.00p | 150121 |
30/11/2015 | 8.71p | 9.25p | 8.71p | 8.85p | 342153 |
27/11/2015 | 8.81p | 9.14p | 8.81p | 9.03p | 282146 |
26/11/2015 | 8.75p | 9.25p | 8.75p | 8.75p | 293202 |
25/11/2015 | 8.51p | 8.78p | 8.45p | 8.63p | 245212 |
24/11/2015 | 9.50p | 9.50p | 8.63p | 8.83p | 433370 |
23/11/2015 | 8.51p | 9.05p | 8.51p | 8.76p | 372687 |
20/11/2015 | 8.75p | 9.25p | 8.75p | 9.00p | 435145 |
19/11/2015 | 8.85p | 8.98p | 8.39p | 8.39p | 531142 |
18/11/2015 | 8.52p | 8.89p | 8.52p | 8.65p | 347918 |
17/11/2015 | 8.90p | 9.23p | 8.86p | 8.95p | 46742 |
16/11/2015 | 9.35p | 9.63p | 8.54p | 8.93p | 1587603 |
13/11/2015 | 9.98p | 9.98p | 9.62p | 9.73p | 158095 |
12/11/2015 | 10.01p | 10.14p | 9.90p | 9.90p | 94413 |
11/11/2015 | 10.00p | 10.06p | 9.80p | 9.90p | 579995 |
10/11/2015 | 9.81p | 10.14p | 9.81p | 9.91p | 361072 |
09/11/2015 | 9.75p | 10.18p | 9.65p | 10.03p | 1532145 |
06/11/2015 | 10.00p | 10.00p | 9.85p | 9.88p | 349892 |
05/11/2015 | 10.00p | 10.13p | 9.76p | 10.00p | 369687 |
04/11/2015 | 9.76p | 10.00p | 9.76p | 9.88p | 888684 |
03/11/2015 | 10.00p | 10.44p | 9.86p | 10.03p | 839492 |
02/11/2015 | 10.25p | 10.50p | 10.14p | 10.25p | 566052 |
30/10/2015 | 10.50p | 10.50p | 10.19p | 10.25p | 592322 |
29/10/2015 | 10.50p | 10.50p | 10.25p | 10.25p | 357949 |
28/10/2015 | 10.75p | 10.85p | 10.38p | 10.50p | 1056382 |
27/10/2015 | 12.00p | 12.56p | 10.66p | 10.75p | 3169530 |
26/10/2015 | 11.00p | 11.92p | 10.80p | 11.13p | 1990763 |
23/10/2015 | 10.50p | 10.87p | 10.00p | 10.50p | 912891 |
22/10/2015 | 10.50p | 11.00p | 10.47p | 10.63p | 888670 |
21/10/2015 | 10.25p | 10.79p | 10.25p | 10.50p | 1615801 |
20/10/2015 | 10.86p | 10.92p | 10.63p | 10.63p | 686790 |
19/10/2015 | 10.75p | 11.50p | 10.58p | 10.75p | 1165280 |
16/10/2015 | 10.50p | 11.35p | 10.50p | 10.50p | 1872100 |
15/10/2015 | 10.50p | 11.39p | 10.50p | 10.75p | 373198 |
14/10/2015 | 11.50p | 11.79p | 10.69p | 10.75p | 2810436 |
13/10/2015 | 10.00p | 11.50p | 9.82p | 11.38p | 3100706 |
12/10/2015 | 10.75p | 11.05p | 9.97p | 10.25p | 2244768 |
09/10/2015 | 11.50p | 11.62p | 10.63p | 10.88p | 4566847 |
08/10/2015 | 11.25p | 11.96p | 10.81p | 10.88p | 3929435 |
07/10/2015 | 12.25p | 12.49p | 10.75p | 11.75p | 8357374 |
06/10/2015 | 9.50p | 12.59p | 9.45p | 11.75p | 18668564 |
05/10/2015 | 8.50p | 9.75p | 8.48p | 9.68p | 7689541 |
02/10/2015 | 9.25p | 9.41p | 8.30p | 8.45p | 6763232 |
01/10/2015 | 9.25p | 9.94p | 8.65p | 9.30p | 15011953 |
30/09/2015 | 5.50p | 9.17p | 5.50p | 9.02p | 33021008 |
29/09/2015 | 5.17p | 5.28p | 4.90p | 5.28p | 365122 |
28/09/2015 | 5.15p | 5.18p | 5.15p | 5.18p | 21475 |
25/09/2015 | 5.10p | 5.23p | 5.07p | 5.15p | 446067 |
24/09/2015 | 4.90p | 5.23p | 4.90p | 5.23p | 157741 |
23/09/2015 | 4.90p | 5.38p | 4.90p | 5.20p | 260857 |
*Close Price adjusted for both dividends and splits