Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2018 | 9.50p | 11.48p | 9.50p | 10.50p | 1814945 |
02/11/2018 | 8.00p | 8.50p | 8.00p | 8.50p | 443862 |
01/11/2018 | 8.00p | 8.40p | 8.00p | 8.25p | 67168 |
31/10/2018 | 8.50p | 8.50p | 8.00p | 8.25p | 179203 |
30/10/2018 | 8.50p | 8.70p | 8.17p | 8.50p | 37322 |
29/10/2018 | 8.25p | 8.50p | 8.00p | 8.50p | 287457 |
26/10/2018 | 8.25p | 8.49p | 8.15p | 8.25p | 88071 |
25/10/2018 | 8.25p | 8.50p | 8.25p | 8.25p | 100000 |
24/10/2018 | 8.50p | 8.50p | 8.08p | 8.25p | 103210 |
23/10/2018 | 8.75p | 8.99p | 8.50p | 8.50p | 90546 |
22/10/2018 | 7.75p | 8.98p | 7.53p | 8.75p | 484038 |
19/10/2018 | 8.50p | 8.50p | 7.51p | 7.75p | 422791 |
18/10/2018 | 8.50p | 8.85p | 8.32p | 8.50p | 83594 |
17/10/2018 | 8.50p | 8.99p | 8.25p | 8.50p | 195313 |
16/10/2018 | 8.25p | 9.00p | 8.12p | 8.50p | 315293 |
15/10/2018 | 8.00p | 8.40p | 7.65p | 8.25p | 456195 |
12/10/2018 | 7.75p | 8.50p | 5.56p | 8.00p | 3432479 |
11/10/2018 | 10.50p | 10.50p | 9.50p | 9.75p | 245159 |
10/10/2018 | 10.75p | 11.00p | 10.50p | 11.00p | 144863 |
09/10/2018 | 10.75p | 11.00p | 10.63p | 10.75p | 159748 |
08/10/2018 | 11.25p | 11.38p | 10.50p | 10.75p | 259407 |
05/10/2018 | 11.25p | 11.40p | 11.18p | 11.25p | 85605 |
04/10/2018 | 11.25p | 11.50p | 11.15p | 11.25p | 44343 |
03/10/2018 | 11.75p | 11.75p | 11.01p | 11.30p | 407863 |
02/10/2018 | 11.10p | 12.00p | 11.10p | 11.75p | 529765 |
01/10/2018 | 11.75p | 12.00p | 11.00p | 11.10p | 262653 |
28/09/2018 | 12.35p | 12.66p | 11.38p | 11.75p | 839996 |
27/09/2018 | 12.35p | 12.67p | 12.35p | 12.35p | 120381 |
26/09/2018 | 12.25p | 12.65p | 12.15p | 12.35p | 293866 |
25/09/2018 | 13.25p | 13.50p | 12.00p | 12.25p | 668197 |
24/09/2018 | 13.00p | 13.50p | 12.76p | 13.00p | 83008 |
21/09/2018 | 12.75p | 13.00p | 12.55p | 13.00p | 214107 |
20/09/2018 | 12.25p | 13.00p | 12.01p | 12.75p | 413335 |
19/09/2018 | 12.00p | 12.35p | 11.67p | 12.00p | 129452 |
18/09/2018 | 11.75p | 12.30p | 11.66p | 12.00p | 323742 |
17/09/2018 | 11.50p | 12.00p | 11.50p | 11.75p | 235437 |
14/09/2018 | 11.13p | 11.90p | 11.13p | 11.50p | 284759 |
13/09/2018 | 10.50p | 11.25p | 10.00p | 11.13p | 634809 |
12/09/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 163582 |
11/09/2018 | 11.50p | 11.50p | 10.11p | 10.25p | 524607 |
10/09/2018 | 11.50p | 11.50p | 11.02p | 11.50p | 13383 |
07/09/2018 | 11.25p | 11.50p | 11.15p | 11.50p | 253691 |
06/09/2018 | 11.50p | 11.92p | 11.01p | 11.25p | 154596 |
05/09/2018 | 12.75p | 12.75p | 11.10p | 11.50p | 387849 |
04/09/2018 | 13.00p | 13.20p | 12.55p | 12.75p | 278814 |
03/09/2018 | 13.00p | 13.25p | 12.56p | 13.00p | 81818 |
31/08/2018 | 13.00p | 13.00p | 12.55p | 13.00p | 50678 |
30/08/2018 | 12.75p | 13.00p | 12.52p | 13.00p | 125113 |
29/08/2018 | 12.75p | 12.90p | 12.51p | 12.75p | 29640 |
28/08/2018 | 12.75p | 12.90p | 12.55p | 12.75p | 57730 |
24/08/2018 | 12.75p | 12.75p | 12.55p | 12.75p | 68523 |
23/08/2018 | 12.63p | 12.95p | 12.33p | 12.75p | 92995 |
22/08/2018 | 12.75p | 12.75p | 11.58p | 12.63p | 830584 |
21/08/2018 | 13.00p | 13.00p | 12.50p | 12.75p | 292491 |
20/08/2018 | 12.50p | 13.40p | 12.01p | 13.00p | 1013887 |
17/08/2018 | 12.75p | 12.75p | 12.01p | 12.25p | 313152 |
16/08/2018 | 13.25p | 13.25p | 12.50p | 12.75p | 177001 |
15/08/2018 | 13.75p | 13.80p | 13.00p | 13.25p | 199699 |
14/08/2018 | 13.75p | 13.90p | 13.58p | 13.75p | 81783 |
13/08/2018 | 13.75p | 13.93p | 13.55p | 13.75p | 23119 |
10/08/2018 | 13.75p | 14.00p | 13.65p | 13.75p | 176116 |
09/08/2018 | 14.62p | 14.62p | 13.50p | 13.75p | 494139 |
08/08/2018 | 14.62p | 14.65p | 14.50p | 14.62p | 66714 |
07/08/2018 | 14.62p | 14.68p | 14.50p | 14.62p | 135653 |
06/08/2018 | 14.75p | 14.96p | 14.50p | 14.62p | 362069 |
03/08/2018 | 14.75p | 14.99p | 14.51p | 14.75p | 94186 |
02/08/2018 | 14.50p | 15.40p | 14.00p | 14.75p | 554463 |
01/08/2018 | 14.50p | 14.50p | 14.00p | 14.50p | 159843 |
31/07/2018 | 14.50p | 14.50p | 14.00p | 14.50p | 45193 |
30/07/2018 | 14.50p | 14.50p | 14.00p | 14.50p | 100008 |
27/07/2018 | 14.50p | 14.72p | 14.00p | 14.50p | 262655 |
26/07/2018 | 15.00p | 15.00p | 14.07p | 14.50p | 224286 |
25/07/2018 | 15.00p | 15.55p | 14.60p | 15.00p | 101475 |
24/07/2018 | 13.75p | 15.48p | 13.70p | 15.00p | 639562 |
23/07/2018 | 15.50p | 16.00p | 13.60p | 13.75p | 1424682 |
20/07/2018 | 20.75p | 20.99p | 13.50p | 15.00p | 7697082 |
19/07/2018 | 21.50p | 21.60p | 20.75p | 20.75p | 150855 |
18/07/2018 | 19.50p | 22.00p | 19.50p | 21.50p | 719423 |
17/07/2018 | 19.25p | 19.80p | 19.10p | 19.50p | 134487 |
16/07/2018 | 19.50p | 19.50p | 19.00p | 19.25p | 248362 |
13/07/2018 | 19.00p | 19.50p | 18.67p | 19.25p | 148987 |
12/07/2018 | 19.25p | 19.40p | 18.66p | 19.00p | 28926 |
11/07/2018 | 19.00p | 19.45p | 18.60p | 19.00p | 176559 |
10/07/2018 | 21.00p | 21.00p | 18.15p | 19.00p | 672541 |
09/07/2018 | 20.00p | 20.90p | 20.00p | 20.50p | 404939 |
06/07/2018 | 19.00p | 20.70p | 19.00p | 20.25p | 433399 |
05/07/2018 | 19.75p | 19.75p | 18.16p | 19.00p | 1083586 |
04/07/2018 | 21.25p | 21.25p | 19.60p | 19.75p | 357179 |
03/07/2018 | 22.25p | 22.25p | 21.00p | 21.25p | 243976 |
02/07/2018 | 22.25p | 22.50p | 22.11p | 22.25p | 80353 |
29/06/2018 | 22.25p | 22.37p | 22.11p | 22.25p | 127050 |
28/06/2018 | 22.50p | 22.50p | 22.11p | 22.25p | 313490 |
27/06/2018 | 24.25p | 24.40p | 22.10p | 22.50p | 347791 |
26/06/2018 | 24.75p | 25.15p | 23.66p | 24.25p | 142244 |
25/06/2018 | 24.75p | 25.20p | 24.25p | 24.75p | 205379 |
22/06/2018 | 24.75p | 25.22p | 24.25p | 24.75p | 32548 |
21/06/2018 | 23.75p | 25.33p | 23.75p | 24.75p | 218904 |
20/06/2018 | 24.00p | 24.20p | 23.50p | 23.75p | 187214 |
19/06/2018 | 25.00p | 25.13p | 23.60p | 24.00p | 280152 |
18/06/2018 | 26.75p | 26.75p | 24.18p | 25.00p | 314324 |
15/06/2018 | 26.75p | 26.85p | 26.20p | 26.75p | 93855 |
14/06/2018 | 26.25p | 27.50p | 25.66p | 26.50p | 233400 |
13/06/2018 | 25.35p | 26.25p | 25.00p | 26.25p | 138150 |
12/06/2018 | 26.50p | 26.50p | 24.80p | 24.80p | 239320 |
11/06/2018 | 26.75p | 26.80p | 26.50p | 26.50p | 90105 |
08/06/2018 | 26.75p | 26.90p | 26.50p | 26.75p | 128145 |
07/06/2018 | 29.00p | 29.00p | 26.29p | 26.75p | 640229 |
06/06/2018 | 27.75p | 29.50p | 27.75p | 29.00p | 582307 |
05/06/2018 | 26.50p | 28.30p | 26.50p | 27.75p | 1262508 |
04/06/2018 | 25.50p | 27.90p | 25.50p | 26.50p | 787050 |
01/06/2018 | 24.00p | 26.00p | 24.00p | 25.50p | 719287 |
31/05/2018 | 23.75p | 24.20p | 23.00p | 24.00p | 190092 |
30/05/2018 | 22.25p | 24.28p | 22.00p | 23.75p | 705352 |
29/05/2018 | 22.35p | 22.35p | 21.70p | 22.25p | 173126 |
25/05/2018 | 22.50p | 22.60p | 21.73p | 22.35p | 302087 |
24/05/2018 | 22.75p | 22.75p | 20.58p | 22.50p | 1376060 |
23/05/2018 | 24.25p | 24.50p | 22.50p | 23.25p | 459757 |
22/05/2018 | 25.65p | 25.87p | 23.70p | 24.25p | 622993 |
21/05/2018 | 27.00p | 27.15p | 25.35p | 25.65p | 376949 |
18/05/2018 | 27.00p | 27.40p | 26.65p | 27.00p | 232270 |
17/05/2018 | 27.50p | 27.60p | 24.18p | 27.00p | 1306574 |
16/05/2018 | 30.00p | 30.50p | 27.00p | 27.50p | 619406 |
15/05/2018 | 34.00p | 34.00p | 28.34p | 30.00p | 2330582 |
14/05/2018 | 31.50p | 34.50p | 31.50p | 33.75p | 1089158 |
11/05/2018 | 31.50p | 32.25p | 31.25p | 31.50p | 219150 |
10/05/2018 | 31.50p | 32.00p | 31.07p | 31.50p | 340638 |
09/05/2018 | 32.00p | 32.48p | 29.65p | 31.50p | 820117 |
08/05/2018 | 28.25p | 32.00p | 28.25p | 32.00p | 849141 |
04/05/2018 | 25.75p | 29.88p | 25.75p | 28.25p | 1918933 |
03/05/2018 | 23.25p | 26.00p | 23.25p | 25.75p | 1232472 |
02/05/2018 | 23.25p | 24.50p | 22.68p | 23.00p | 194629 |
01/05/2018 | 25.25p | 25.39p | 22.55p | 23.50p | 842481 |
30/04/2018 | 25.00p | 25.25p | 24.50p | 24.90p | 186468 |
27/04/2018 | 23.75p | 25.25p | 23.67p | 25.00p | 585744 |
26/04/2018 | 23.00p | 24.33p | 23.00p | 23.75p | 462058 |
25/04/2018 | 23.00p | 23.27p | 22.65p | 23.00p | 119754 |
24/04/2018 | 23.00p | 23.27p | 22.80p | 23.00p | 65859 |
23/04/2018 | 22.00p | 23.48p | 22.00p | 23.00p | 603999 |
20/04/2018 | 20.50p | 22.70p | 20.50p | 22.00p | 627508 |
19/04/2018 | 22.25p | 22.25p | 20.11p | 20.50p | 365593 |
18/04/2018 | 22.25p | 23.00p | 21.53p | 22.25p | 149654 |
17/04/2018 | 22.75p | 22.90p | 21.00p | 22.25p | 824619 |
16/04/2018 | 24.50p | 25.00p | 23.00p | 23.25p | 349418 |
13/04/2018 | 24.00p | 25.00p | 23.82p | 24.50p | 158832 |
12/04/2018 | 24.00p | 24.35p | 23.65p | 24.25p | 325750 |
11/04/2018 | 25.25p | 25.40p | 23.19p | 23.75p | 576393 |
10/04/2018 | 25.00p | 27.00p | 25.00p | 25.25p | 1260553 |
09/04/2018 | 22.50p | 24.80p | 22.33p | 24.25p | 491848 |
06/04/2018 | 20.25p | 22.98p | 20.25p | 22.50p | 1025502 |
05/04/2018 | 20.00p | 20.50p | 19.17p | 20.25p | 355012 |
04/04/2018 | 22.25p | 22.35p | 19.77p | 20.25p | 937048 |
03/04/2018 | 23.50p | 24.50p | 22.00p | 22.25p | 590320 |
29/03/2018 | 23.25p | 25.50p | 23.00p | 23.50p | 1768533 |
28/03/2018 | 22.00p | 24.00p | 21.89p | 23.25p | 1016038 |
27/03/2018 | 20.50p | 23.80p | 20.35p | 22.25p | 1302372 |
26/03/2018 | 19.75p | 21.00p | 19.75p | 20.50p | 322940 |
23/03/2018 | 20.00p | 20.75p | 19.35p | 19.75p | 675100 |
22/03/2018 | 19.25p | 21.00p | 19.25p | 20.25p | 499737 |
21/03/2018 | 19.50p | 20.00p | 19.07p | 19.25p | 377847 |
20/03/2018 | 19.00p | 19.93p | 18.83p | 19.50p | 453323 |
19/03/2018 | 18.75p | 19.39p | 18.30p | 19.00p | 579462 |
16/03/2018 | 17.00p | 18.95p | 17.00p | 18.75p | 715229 |
15/03/2018 | 16.63p | 17.40p | 16.51p | 17.00p | 461903 |
14/03/2018 | 16.50p | 17.00p | 15.85p | 16.63p | 781148 |
13/03/2018 | 15.50p | 16.00p | 15.28p | 15.50p | 105488 |
12/03/2018 | 15.50p | 15.85p | 15.50p | 15.50p | 109363 |
09/03/2018 | 15.50p | 15.60p | 15.50p | 15.50p | 73000 |
08/03/2018 | 15.50p | 15.50p | 15.48p | 15.50p | 319336 |
07/03/2018 | 15.25p | 15.50p | 15.00p | 15.50p | 421110 |
06/03/2018 | 15.38p | 15.74p | 15.01p | 15.25p | 155722 |
05/03/2018 | 14.75p | 15.48p | 14.75p | 15.38p | 331463 |
02/03/2018 | 14.62p | 14.75p | 14.55p | 14.75p | 2901 |
01/03/2018 | 14.50p | 14.66p | 14.11p | 14.62p | 257913 |
28/02/2018 | 14.75p | 14.79p | 14.52p | 14.75p | 79753 |
27/02/2018 | 14.75p | 14.90p | 14.51p | 14.75p | 171329 |
26/02/2018 | 14.75p | 14.75p | 14.51p | 14.75p | 86395 |
23/02/2018 | 15.25p | 15.25p | 14.52p | 14.75p | 155585 |
22/02/2018 | 15.50p | 15.75p | 15.03p | 15.25p | 118455 |
21/02/2018 | 15.50p | 16.00p | 15.30p | 15.50p | 67147 |
20/02/2018 | 15.50p | 15.75p | 15.32p | 15.50p | 81518 |
19/02/2018 | 15.50p | 15.80p | 15.00p | 15.50p | 361525 |
16/02/2018 | 15.75p | 15.80p | 15.50p | 15.50p | 18026 |
15/02/2018 | 15.50p | 15.93p | 15.50p | 15.75p | 85861 |
14/02/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 149283 |
13/02/2018 | 15.50p | 15.59p | 15.50p | 15.50p | 32007 |
12/02/2018 | 15.50p | 15.60p | 15.50p | 15.50p | 95086 |
09/02/2018 | 15.50p | 15.60p | 15.25p | 15.50p | 34898 |
08/02/2018 | 15.50p | 15.60p | 15.25p | 15.50p | 35845 |
07/02/2018 | 15.25p | 15.90p | 15.25p | 15.50p | 237077 |
06/02/2018 | 15.25p | 15.40p | 14.50p | 15.25p | 572433 |
05/02/2018 | 15.75p | 15.80p | 15.25p | 15.63p | 263191 |
02/02/2018 | 16.13p | 16.13p | 15.53p | 15.75p | 190801 |
01/02/2018 | 16.00p | 16.25p | 15.88p | 16.13p | 108806 |
31/01/2018 | 16.88p | 16.90p | 16.00p | 16.13p | 351400 |
30/01/2018 | 16.25p | 17.75p | 16.25p | 16.88p | 718413 |
29/01/2018 | 15.25p | 16.40p | 15.16p | 16.13p | 499259 |
26/01/2018 | 15.75p | 15.90p | 15.23p | 15.25p | 164533 |
25/01/2018 | 16.37p | 16.37p | 15.50p | 15.75p | 519012 |
24/01/2018 | 16.88p | 16.97p | 16.25p | 16.37p | 209724 |
23/01/2018 | 17.13p | 17.37p | 16.86p | 16.88p | 380536 |
*Close Price adjusted for both dividends and splits