Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2018 | 6.75p | 7.20p | 6.75p | 7.00p | 30900 |
30/10/2018 | 7.25p | 7.35p | 7.25p | 7.25p | 2721 |
29/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 5000 |
26/10/2018 | 8.00p | 8.00p | 7.10p | 7.25p | 71049 |
25/10/2018 | 7.75p | 8.00p | 8.00p | 8.00p | 0 |
24/10/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
23/10/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 10000 |
22/10/2018 | 8.50p | 8.50p | 7.50p | 8.00p | 75000 |
19/10/2018 | 8.25p | 8.25p | 7.60p | 8.00p | 94000 |
18/10/2018 | 8.25p | 8.00p | 8.00p | 8.00p | 0 |
17/10/2018 | 8.25p | 8.25p | 7.50p | 8.00p | 20 |
16/10/2018 | 8.25p | 8.25p | 7.51p | 8.00p | 94221 |
15/10/2018 | 7.75p | 8.00p | 7.15p | 8.00p | 59238 |
12/10/2018 | 8.00p | 8.00p | 7.10p | 8.00p | 463646 |
11/10/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 136051 |
10/10/2018 | 8.50p | 8.50p | 8.00p | 8.25p | 158238 |
09/10/2018 | 8.50p | 8.70p | 8.30p | 8.50p | 59790 |
08/10/2018 | 8.50p | 9.00p | 8.10p | 9.00p | 112646 |
05/10/2018 | 8.50p | 9.00p | 8.25p | 8.75p | 858543 |
04/10/2018 | 8.50p | 9.00p | 8.13p | 8.50p | 304350 |
03/10/2018 | 8.50p | 9.00p | 8.01p | 8.50p | 188850 |
02/10/2018 | 8.75p | 8.75p | 8.30p | 8.50p | 65000 |
01/10/2018 | 8.75p | 8.75p | 8.00p | 8.50p | 144533 |
28/09/2018 | 8.75p | 8.75p | 8.01p | 8.50p | 116354 |
27/09/2018 | 8.75p | 8.95p | 8.25p | 8.75p | 92425 |
26/09/2018 | 8.75p | 9.00p | 8.50p | 8.50p | 52502 |
25/09/2018 | 8.75p | 9.00p | 8.50p | 8.50p | 88343 |
24/09/2018 | 8.75p | 8.90p | 8.50p | 8.50p | 35611 |
21/09/2018 | 8.75p | 8.75p | 8.00p | 8.50p | 121800 |
20/09/2018 | 8.50p | 8.75p | 8.50p | 8.50p | 43000 |
19/09/2018 | 9.00p | 9.00p | 8.00p | 8.50p | 214545 |
18/09/2018 | 8.75p | 9.50p | 8.75p | 9.50p | 958 |
17/09/2018 | 9.00p | 9.28p | 8.03p | 8.75p | 98772 |
14/09/2018 | 8.50p | 8.80p | 8.00p | 8.50p | 75965 |
13/09/2018 | 9.00p | 9.00p | 8.01p | 8.50p | 29246 |
12/09/2018 | 8.75p | 8.83p | 8.01p | 8.50p | 39935 |
11/09/2018 | 9.25p | 9.25p | 8.15p | 8.50p | 411996 |
10/09/2018 | 9.50p | 9.90p | 9.25p | 9.25p | 10214 |
07/09/2018 | 10.25p | 10.25p | 8.01p | 9.25p | 571606 |
06/09/2018 | 10.50p | 10.50p | 10.29p | 10.50p | 68238 |
05/09/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 81749 |
04/09/2018 | 10.50p | 10.50p | 10.01p | 10.50p | 118034 |
03/09/2018 | 11.00p | 12.50p | 10.00p | 10.50p | 257329 |
31/08/2018 | 10.50p | 11.98p | 10.30p | 11.00p | 286178 |
30/08/2018 | 10.50p | 11.00p | 10.50p | 10.50p | 208113 |
29/08/2018 | 10.50p | 10.84p | 10.50p | 10.50p | 87497 |
28/08/2018 | 10.50p | 10.87p | 10.35p | 10.50p | 111425 |
24/08/2018 | 10.50p | 11.00p | 10.30p | 10.50p | 165996 |
23/08/2018 | 10.50p | 11.00p | 10.26p | 10.50p | 3361 |
22/08/2018 | 10.50p | 10.99p | 10.26p | 10.50p | 78821 |
21/08/2018 | 11.50p | 11.50p | 10.00p | 10.50p | 331756 |
20/08/2018 | 11.50p | 11.50p | 11.00p | 11.00p | 32784 |
17/08/2018 | 12.00p | 12.00p | 10.50p | 11.00p | 196429 |
16/08/2018 | 11.50p | 11.75p | 11.00p | 11.75p | 96637 |
15/08/2018 | 12.25p | 12.50p | 11.75p | 11.75p | 100335 |
14/08/2018 | 14.00p | 14.49p | 12.17p | 12.25p | 146006 |
13/08/2018 | 13.00p | 13.00p | 11.73p | 12.50p | 106609 |
10/08/2018 | 14.00p | 14.00p | 11.66p | 12.50p | 380012 |
09/08/2018 | 13.75p | 14.70p | 13.50p | 14.00p | 263084 |
08/08/2018 | 13.00p | 14.67p | 13.00p | 13.75p | 323780 |
07/08/2018 | 13.75p | 13.90p | 12.50p | 13.00p | 70798 |
06/08/2018 | 12.00p | 14.80p | 12.00p | 13.75p | 424653 |
03/08/2018 | 11.00p | 12.90p | 11.00p | 12.00p | 185335 |
02/08/2018 | 13.00p | 13.48p | 10.20p | 11.00p | 365063 |
01/08/2018 | 10.00p | 14.00p | 10.00p | 13.00p | 657910 |
31/07/2018 | 10.50p | 10.63p | 10.50p | 10.50p | 57251 |
30/07/2018 | 10.50p | 10.65p | 10.05p | 10.50p | 110166 |
27/07/2018 | 10.75p | 10.99p | 9.54p | 10.50p | 392752 |
26/07/2018 | 11.25p | 11.25p | 10.00p | 10.75p | 123315 |
25/07/2018 | 11.50p | 11.70p | 10.50p | 11.25p | 97622 |
24/07/2018 | 12.00p | 12.20p | 10.00p | 11.50p | 249111 |
23/07/2018 | 12.00p | 12.24p | 11.11p | 12.00p | 78042 |
20/07/2018 | 13.00p | 13.30p | 11.00p | 12.00p | 138751 |
19/07/2018 | 13.00p | 13.00p | 11.02p | 13.00p | 66580 |
18/07/2018 | 13.00p | 13.80p | 12.00p | 13.00p | 35000 |
17/07/2018 | 14.00p | 14.00p | 12.00p | 13.00p | 85511 |
16/07/2018 | 15.50p | 15.50p | 13.00p | 14.00p | 40134 |
13/07/2018 | 14.50p | 14.50p | 14.00p | 14.50p | 54425 |
12/07/2018 | 15.25p | 15.25p | 14.00p | 14.50p | 66587 |
11/07/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
10/07/2018 | 15.25p | 15.63p | 15.25p | 15.25p | 40142 |
09/07/2018 | 17.00p | 17.00p | 14.00p | 15.25p | 160619 |
06/07/2018 | 15.00p | 17.98p | 15.00p | 17.00p | 367978 |
05/07/2018 | 14.50p | 16.00p | 14.50p | 15.00p | 141149 |
04/07/2018 | 14.50p | 15.00p | 14.50p | 14.50p | 134797 |
03/07/2018 | 14.50p | 14.90p | 13.05p | 14.00p | 59911 |
02/07/2018 | 14.50p | 14.68p | 14.00p | 14.00p | 10000 |
29/06/2018 | 14.50p | 15.00p | 13.05p | 14.00p | 117273 |
28/06/2018 | 14.00p | 14.40p | 14.00p | 14.00p | 3389 |
27/06/2018 | 14.00p | 14.40p | 14.00p | 14.00p | 12463 |
26/06/2018 | 14.00p | 14.40p | 13.05p | 14.00p | 364 |
25/06/2018 | 14.00p | 14.40p | 14.00p | 14.00p | 6213 |
22/06/2018 | 14.50p | 14.50p | 13.02p | 14.00p | 25538 |
21/06/2018 | 14.00p | 14.80p | 13.10p | 14.00p | 149882 |
20/06/2018 | 16.00p | 16.25p | 13.90p | 14.00p | 267474 |
19/06/2018 | 16.00p | 16.00p | 14.00p | 16.00p | 10000 |
18/06/2018 | 16.50p | 16.00p | 16.00p | 16.00p | 0 |
15/06/2018 | 16.50p | 16.50p | 15.00p | 16.00p | 68390 |
14/06/2018 | 17.00p | 17.00p | 15.00p | 16.00p | 49644 |
13/06/2018 | 16.50p | 16.90p | 16.00p | 16.50p | 90442 |
12/06/2018 | 17.00p | 17.20p | 15.80p | 16.50p | 143265 |
11/06/2018 | 17.00p | 17.40p | 16.00p | 17.00p | 51637 |
08/06/2018 | 18.40p | 18.40p | 16.00p | 17.00p | 214431 |
07/06/2018 | 17.90p | 17.95p | 17.90p | 17.90p | 22500 |
06/06/2018 | 18.40p | 18.40p | 16.82p | 17.90p | 4207 |
05/06/2018 | 18.40p | 19.00p | 17.90p | 17.90p | 4125 |
04/06/2018 | 18.50p | 18.50p | 16.10p | 17.90p | 50204 |
01/06/2018 | 18.50p | 18.50p | 16.80p | 18.50p | 75935 |
31/05/2018 | 19.00p | 19.00p | 17.00p | 18.50p | 199823 |
30/05/2018 | 19.50p | 19.95p | 18.00p | 18.50p | 61821 |
29/05/2018 | 17.50p | 21.00p | 17.50p | 19.50p | 157153 |
25/05/2018 | 17.00p | 19.00p | 17.00p | 17.50p | 230630 |
24/05/2018 | 17.00p | 17.69p | 16.00p | 17.00p | 59647 |
23/05/2018 | 17.00p | 17.70p | 16.20p | 17.00p | 65011 |
22/05/2018 | 17.00p | 17.70p | 17.00p | 17.00p | 32323 |
21/05/2018 | 17.00p | 17.77p | 16.02p | 17.00p | 151343 |
18/05/2018 | 17.00p | 17.40p | 16.00p | 17.00p | 30203 |
17/05/2018 | 18.00p | 18.00p | 16.00p | 18.00p | 188852 |
16/05/2018 | 18.50p | 18.50p | 17.00p | 18.50p | 10000 |
15/05/2018 | 18.50p | 18.50p | 17.00p | 18.50p | 62036 |
14/05/2018 | 17.50p | 18.90p | 17.50p | 18.50p | 100936 |
11/05/2018 | 16.50p | 17.22p | 15.15p | 17.00p | 186094 |
10/05/2018 | 17.00p | 17.15p | 15.20p | 16.50p | 97959 |
09/05/2018 | 16.50p | 17.20p | 15.15p | 16.50p | 187202 |
08/05/2018 | 18.00p | 19.00p | 15.00p | 16.50p | 587514 |
04/05/2018 | 15.75p | 22.00p | 15.00p | 18.00p | 693039 |
03/05/2018 | 15.75p | 15.50p | 15.50p | 15.50p | 5000 |
02/05/2018 | 15.75p | 15.75p | 15.00p | 15.50p | 5000 |
01/05/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
30/04/2018 | 15.75p | 15.50p | 15.50p | 15.50p | 0 |
27/04/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
26/04/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
25/04/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 6370 |
24/04/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
23/04/2018 | 15.75p | 15.75p | 15.50p | 15.50p | 13212 |
20/04/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
19/04/2018 | 15.75p | 15.50p | 15.50p | 15.50p | 0 |
18/04/2018 | 15.75p | 15.75p | 15.00p | 15.50p | 3300 |
17/04/2018 | 15.75p | 15.75p | 15.45p | 15.50p | 2500 |
16/04/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
13/04/2018 | 15.75p | 15.75p | 15.01p | 15.50p | 5000 |
12/04/2018 | 15.75p | 15.75p | 15.50p | 15.50p | 13206 |
11/04/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 12766 |
10/04/2018 | 15.75p | 15.75p | 15.01p | 15.50p | 250 |
09/04/2018 | 15.75p | 15.75p | 15.00p | 15.50p | 12000 |
06/04/2018 | 15.75p | 15.75p | 15.50p | 15.50p | 5 |
05/04/2018 | 15.75p | 15.75p | 15.00p | 15.50p | 70000 |
04/04/2018 | 15.75p | 15.75p | 15.50p | 15.50p | 500 |
03/04/2018 | 16.25p | 16.25p | 15.00p | 15.50p | 22000 |
29/03/2018 | 15.75p | 15.83p | 15.50p | 15.75p | 14863 |
28/03/2018 | 16.25p | 16.25p | 15.50p | 15.75p | 5000 |
27/03/2018 | 15.75p | 16.00p | 15.75p | 16.00p | 50000 |
26/03/2018 | 16.00p | 16.00p | 15.02p | 15.75p | 2 |
23/03/2018 | 16.00p | 16.49p | 15.08p | 15.75p | 28149 |
22/03/2018 | 16.00p | 16.00p | 15.02p | 15.75p | 40000 |
21/03/2018 | 16.50p | 16.99p | 16.00p | 16.00p | 26096 |
20/03/2018 | 19.00p | 19.00p | 16.00p | 16.50p | 47144 |
19/03/2018 | 20.00p | 20.00p | 18.00p | 19.00p | 1500 |
16/03/2018 | 20.00p | 20.00p | 18.00p | 19.50p | 15990 |
15/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
14/03/2018 | 20.00p | 20.00p | 18.00p | 20.00p | 4136 |
13/03/2018 | 20.00p | 20.00p | 18.00p | 20.00p | 18851 |
12/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
09/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 10000 |
08/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
07/03/2018 | 20.00p | 20.20p | 20.00p | 20.00p | 990 |
06/03/2018 | 19.50p | 20.00p | 18.65p | 20.00p | 31350 |
05/03/2018 | 19.50p | 19.50p | 18.00p | 19.50p | 500 |
02/03/2018 | 19.50p | 20.00p | 18.00p | 19.50p | 25975 |
01/03/2018 | 19.00p | 21.00p | 18.15p | 19.50p | 37372 |
28/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
27/02/2018 | 19.00p | 18.50p | 18.50p | 18.50p | 0 |
26/02/2018 | 19.00p | 19.00p | 17.16p | 18.50p | 14144 |
23/02/2018 | 19.00p | 20.00p | 17.15p | 18.50p | 11567 |
22/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
21/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
20/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
19/02/2018 | 18.50p | 18.50p | 17.15p | 18.50p | 2906 |
16/02/2018 | 18.50p | 19.95p | 18.50p | 18.50p | 100 |
15/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
14/02/2018 | 18.00p | 19.95p | 18.00p | 18.50p | 9019 |
13/02/2018 | 18.00p | 19.33p | 18.00p | 18.50p | 305 |
12/02/2018 | 17.50p | 19.00p | 16.60p | 18.00p | 21005 |
09/02/2018 | 20.50p | 20.83p | 16.99p | 17.50p | 101963 |
08/02/2018 | 20.50p | 20.85p | 20.00p | 20.50p | 25000 |
07/02/2018 | 20.50p | 20.75p | 20.50p | 20.50p | 500 |
06/02/2018 | 20.50p | 20.90p | 20.00p | 20.50p | 10121 |
05/02/2018 | 21.00p | 21.66p | 20.00p | 20.50p | 20089 |
02/02/2018 | 22.50p | 22.50p | 21.00p | 21.00p | 15390 |
01/02/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 7165 |
31/01/2018 | 25.00p | 25.00p | 22.00p | 23.00p | 10947 |
30/01/2018 | 25.00p | 25.00p | 23.00p | 25.00p | 1200 |
29/01/2018 | 23.50p | 25.00p | 23.00p | 25.00p | 15305 |
26/01/2018 | 23.50p | 23.50p | 22.00p | 23.50p | 11970 |
25/01/2018 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
24/01/2018 | 24.00p | 24.00p | 23.00p | 24.00p | 5000 |
23/01/2018 | 24.00p | 24.71p | 23.14p | 24.00p | 19644 |
22/01/2018 | 22.00p | 26.50p | 22.00p | 24.00p | 154939 |
19/01/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
18/01/2018 | 22.00p | 24.00p | 20.00p | 22.00p | 17000 |
*Close Price adjusted for both dividends and splits