Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 36484 |
31/07/2019 | 7.50p | 7.60p | 7.02p | 7.50p | 52791 |
30/07/2019 | 7.00p | 7.50p | 6.80p | 7.50p | 129837 |
29/07/2019 | 7.00p | 7.40p | 6.72p | 7.00p | 844600 |
26/07/2019 | 6.25p | 7.20p | 6.25p | 7.00p | 287381 |
25/07/2019 | 6.00p | 7.00p | 5.94p | 6.25p | 744173 |
24/07/2019 | 6.50p | 6.60p | 6.00p | 6.00p | 203329 |
23/07/2019 | 6.75p | 7.50p | 6.50p | 6.50p | 758643 |
22/07/2019 | 6.75p | 6.75p | 6.20p | 6.75p | 106472 |
19/07/2019 | 6.75p | 6.92p | 6.50p | 6.75p | 254946 |
18/07/2019 | 6.75p | 6.92p | 6.57p | 6.75p | 116957 |
17/07/2019 | 7.25p | 7.25p | 6.62p | 6.75p | 248554 |
16/07/2019 | 7.25p | 7.32p | 7.01p | 7.25p | 50680 |
15/07/2019 | 7.25p | 7.38p | 7.00p | 7.25p | 128671 |
12/07/2019 | 7.50p | 7.50p | 7.05p | 7.25p | 151533 |
11/07/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
10/07/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 109252 |
09/07/2019 | 7.50p | 7.60p | 7.10p | 7.25p | 162065 |
08/07/2019 | 7.75p | 7.75p | 7.10p | 7.50p | 134273 |
05/07/2019 | 8.00p | 8.00p | 7.50p | 7.75p | 29071 |
04/07/2019 | 8.00p | 8.00p | 7.57p | 8.00p | 100698 |
03/07/2019 | 7.75p | 8.35p | 7.55p | 8.00p | 287189 |
02/07/2019 | 7.75p | 7.99p | 7.57p | 7.75p | 150375 |
01/07/2019 | 8.25p | 8.25p | 7.66p | 7.75p | 112961 |
28/06/2019 | 8.50p | 8.99p | 8.00p | 8.25p | 569823 |
27/06/2019 | 8.50p | 9.00p | 8.18p | 8.50p | 148621 |
26/06/2019 | 8.50p | 8.66p | 8.18p | 8.50p | 42600 |
25/06/2019 | 9.00p | 9.24p | 8.16p | 8.50p | 604812 |
24/06/2019 | 8.50p | 9.40p | 8.22p | 8.50p | 1252986 |
21/06/2019 | 8.00p | 8.00p | 7.50p | 7.75p | 315420 |
20/06/2019 | 8.25p | 8.25p | 7.65p | 8.00p | 114366 |
19/06/2019 | 8.25p | 8.40p | 7.70p | 8.25p | 177912 |
18/06/2019 | 8.50p | 8.50p | 8.06p | 8.25p | 120368 |
17/06/2019 | 8.50p | 8.77p | 8.06p | 8.50p | 199865 |
14/06/2019 | 8.25p | 9.34p | 8.10p | 8.50p | 674030 |
13/06/2019 | 8.75p | 9.15p | 8.10p | 8.25p | 733256 |
12/06/2019 | 7.50p | 7.68p | 7.20p | 7.50p | 158966 |
11/06/2019 | 7.75p | 7.80p | 7.18p | 7.50p | 160971 |
10/06/2019 | 8.00p | 8.24p | 6.75p | 7.75p | 520782 |
07/06/2019 | 8.00p | 8.20p | 7.52p | 8.00p | 324774 |
06/06/2019 | 8.25p | 8.75p | 7.50p | 8.00p | 654047 |
05/06/2019 | 8.25p | 8.34p | 7.50p | 7.75p | 141893 |
04/06/2019 | 8.25p | 8.35p | 7.58p | 8.00p | 121625 |
03/06/2019 | 7.75p | 8.25p | 7.55p | 8.25p | 126951 |
31/05/2019 | 7.75p | 8.00p | 7.50p | 7.75p | 519608 |
30/05/2019 | 7.75p | 8.00p | 7.58p | 7.75p | 377666 |
29/05/2019 | 8.00p | 8.10p | 7.70p | 7.75p | 127481 |
28/05/2019 | 7.75p | 8.50p | 7.52p | 8.00p | 420591 |
24/05/2019 | 8.00p | 8.20p | 7.51p | 7.75p | 125872 |
23/05/2019 | 8.00p | 8.23p | 7.68p | 8.00p | 109051 |
22/05/2019 | 8.00p | 8.21p | 7.64p | 8.00p | 21905 |
21/05/2019 | 8.00p | 8.28p | 7.61p | 8.00p | 353163 |
20/05/2019 | 8.25p | 8.49p | 7.55p | 8.00p | 468510 |
17/05/2019 | 8.50p | 8.64p | 8.00p | 8.25p | 643217 |
16/05/2019 | 8.00p | 9.35p | 8.00p | 8.50p | 590181 |
15/05/2019 | 7.00p | 9.00p | 6.60p | 8.00p | 1253233 |
14/05/2019 | 7.00p | 7.30p | 6.60p | 7.00p | 48556 |
13/05/2019 | 7.25p | 7.25p | 6.75p | 6.75p | 322966 |
10/05/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 426022 |
09/05/2019 | 7.25p | 7.38p | 7.00p | 7.25p | 117321 |
08/05/2019 | 7.50p | 7.61p | 7.15p | 7.25p | 68758 |
07/05/2019 | 7.50p | 7.65p | 7.15p | 7.50p | 83596 |
03/05/2019 | 7.50p | 7.70p | 7.15p | 7.50p | 61006 |
02/05/2019 | 7.50p | 7.87p | 7.15p | 7.50p | 278224 |
01/05/2019 | 7.50p | 8.35p | 7.22p | 7.75p | 1160956 |
30/04/2019 | 7.00p | 7.88p | 6.51p | 7.50p | 649750 |
29/04/2019 | 7.00p | 7.00p | 6.10p | 6.75p | 728160 |
26/04/2019 | 7.25p | 7.25p | 6.50p | 6.75p | 661817 |
25/04/2019 | 7.25p | 7.42p | 7.01p | 7.25p | 110546 |
24/04/2019 | 7.50p | 7.84p | 7.03p | 7.25p | 203220 |
23/04/2019 | 7.50p | 7.98p | 7.21p | 7.50p | 128684 |
18/04/2019 | 7.25p | 7.63p | 6.50p | 7.50p | 239591 |
17/04/2019 | 7.25p | 7.25p | 6.52p | 7.25p | 98073 |
16/04/2019 | 7.00p | 7.25p | 6.50p | 7.25p | 286870 |
15/04/2019 | 7.00p | 7.00p | 6.50p | 7.00p | 352754 |
12/04/2019 | 7.25p | 7.25p | 6.75p | 7.00p | 243360 |
11/04/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 694614 |
10/04/2019 | 7.25p | 7.33p | 7.01p | 7.25p | 116607 |
09/04/2019 | 7.25p | 7.32p | 7.00p | 7.25p | 825554 |
08/04/2019 | 7.25p | 7.44p | 7.00p | 7.25p | 320330 |
05/04/2019 | 7.75p | 7.85p | 7.17p | 7.25p | 395996 |
04/04/2019 | 8.00p | 8.09p | 7.50p | 7.75p | 339004 |
03/04/2019 | 7.50p | 8.50p | 7.50p | 8.00p | 602868 |
02/04/2019 | 7.50p | 7.85p | 7.00p | 7.50p | 694100 |
01/04/2019 | 7.75p | 7.75p | 7.10p | 7.50p | 297947 |
29/03/2019 | 7.75p | 8.00p | 7.50p | 7.75p | 235194 |
28/03/2019 | 8.50p | 8.50p | 7.00p | 7.75p | 927113 |
27/03/2019 | 8.50p | 8.50p | 7.75p | 8.25p | 505605 |
26/03/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 44612 |
25/03/2019 | 8.25p | 8.50p | 8.00p | 8.50p | 569669 |
22/03/2019 | 8.50p | 8.50p | 8.00p | 8.25p | 69538 |
21/03/2019 | 8.50p | 8.50p | 8.02p | 8.25p | 55308 |
20/03/2019 | 9.00p | 9.00p | 8.03p | 8.50p | 467559 |
19/03/2019 | 8.75p | 9.50p | 8.50p | 9.00p | 380296 |
18/03/2019 | 9.25p | 9.39p | 8.75p | 8.75p | 415195 |
15/03/2019 | 9.50p | 9.50p | 9.16p | 9.25p | 160338 |
14/03/2019 | 9.50p | 9.85p | 9.12p | 9.50p | 234297 |
13/03/2019 | 9.50p | 9.90p | 9.02p | 9.50p | 291024 |
12/03/2019 | 9.75p | 10.28p | 9.10p | 9.50p | 601289 |
11/03/2019 | 10.00p | 10.28p | 9.65p | 9.75p | 59481 |
08/03/2019 | 10.00p | 10.35p | 9.56p | 9.75p | 282821 |
07/03/2019 | 10.25p | 10.65p | 9.16p | 10.25p | 579778 |
06/03/2019 | 11.50p | 11.77p | 10.00p | 10.50p | 341376 |
05/03/2019 | 10.50p | 12.43p | 9.52p | 11.50p | 952136 |
04/03/2019 | 10.25p | 10.57p | 9.88p | 10.25p | 125042 |
01/03/2019 | 10.25p | 10.70p | 9.55p | 10.30p | 424926 |
28/02/2019 | 11.00p | 11.00p | 9.50p | 10.25p | 226177 |
27/02/2019 | 11.00p | 11.00p | 10.15p | 11.00p | 207396 |
26/02/2019 | 11.00p | 11.25p | 10.53p | 11.00p | 52729 |
25/02/2019 | 11.00p | 11.30p | 10.52p | 11.00p | 49843 |
22/02/2019 | 11.00p | 11.10p | 10.65p | 11.00p | 60022 |
21/02/2019 | 11.50p | 11.50p | 10.60p | 11.00p | 126599 |
20/02/2019 | 11.50p | 11.50p | 10.60p | 11.50p | 92803 |
19/02/2019 | 11.00p | 11.80p | 11.00p | 11.50p | 162217 |
18/02/2019 | 12.00p | 12.00p | 10.17p | 11.00p | 538557 |
15/02/2019 | 12.00p | 12.08p | 11.60p | 12.00p | 55551 |
14/02/2019 | 12.50p | 12.80p | 11.52p | 12.00p | 577748 |
13/02/2019 | 12.50p | 12.80p | 12.50p | 12.50p | 1104 |
12/02/2019 | 12.50p | 12.80p | 12.00p | 12.50p | 174460 |
11/02/2019 | 12.75p | 13.10p | 11.80p | 12.50p | 419914 |
08/02/2019 | 13.50p | 13.52p | 12.20p | 13.00p | 380609 |
07/02/2019 | 13.50p | 13.68p | 12.60p | 13.50p | 19596 |
06/02/2019 | 13.75p | 13.75p | 12.50p | 13.50p | 95420 |
05/02/2019 | 13.75p | 14.10p | 13.07p | 13.75p | 223087 |
04/02/2019 | 13.50p | 14.50p | 12.85p | 13.75p | 421863 |
01/02/2019 | 13.12p | 13.50p | 12.53p | 13.00p | 84671 |
31/01/2019 | 12.88p | 13.66p | 12.55p | 13.12p | 168646 |
30/01/2019 | 12.50p | 13.40p | 12.20p | 12.88p | 193394 |
29/01/2019 | 11.50p | 13.12p | 10.81p | 12.50p | 464456 |
28/01/2019 | 12.00p | 12.00p | 10.31p | 11.50p | 202969 |
25/01/2019 | 11.75p | 11.80p | 10.00p | 11.50p | 368148 |
24/01/2019 | 12.00p | 12.00p | 11.50p | 11.75p | 124827 |
23/01/2019 | 12.25p | 12.50p | 11.52p | 12.00p | 174528 |
22/01/2019 | 12.50p | 12.60p | 12.00p | 12.25p | 157950 |
21/01/2019 | 12.50p | 12.82p | 12.15p | 12.50p | 62976 |
18/01/2019 | 13.50p | 13.50p | 12.06p | 12.50p | 219434 |
17/01/2019 | 13.50p | 13.71p | 12.65p | 13.25p | 45242 |
16/01/2019 | 14.00p | 14.00p | 12.30p | 13.25p | 274786 |
15/01/2019 | 14.00p | 14.08p | 13.00p | 13.50p | 359218 |
14/01/2019 | 14.00p | 14.20p | 13.15p | 14.00p | 64749 |
11/01/2019 | 14.00p | 14.77p | 13.25p | 14.00p | 285936 |
10/01/2019 | 12.38p | 14.00p | 12.10p | 14.00p | 189417 |
09/01/2019 | 12.88p | 12.88p | 11.78p | 12.38p | 106700 |
08/01/2019 | 12.88p | 13.78p | 12.00p | 12.38p | 378068 |
07/01/2019 | 13.00p | 13.60p | 12.20p | 12.88p | 98636 |
04/01/2019 | 13.00p | 13.25p | 13.00p | 13.00p | 18937 |
03/01/2019 | 12.50p | 13.30p | 12.00p | 13.00p | 291345 |
02/01/2019 | 13.00p | 13.50p | 12.00p | 12.50p | 176710 |
31/12/2018 | 13.00p | 13.00p | 12.50p | 13.00p | 23851 |
28/12/2018 | 13.00p | 13.75p | 12.63p | 13.00p | 120903 |
27/12/2018 | 14.00p | 14.43p | 13.00p | 13.00p | 221443 |
24/12/2018 | 13.00p | 14.00p | 12.50p | 14.00p | 64217 |
21/12/2018 | 13.25p | 13.80p | 12.00p | 13.00p | 453007 |
20/12/2018 | 13.75p | 14.00p | 12.50p | 13.25p | 109182 |
19/12/2018 | 14.75p | 14.75p | 13.00p | 13.75p | 191215 |
18/12/2018 | 14.50p | 15.20p | 14.00p | 14.75p | 401282 |
17/12/2018 | 15.50p | 16.70p | 14.50p | 14.50p | 104578 |
14/12/2018 | 14.50p | 17.00p | 13.30p | 15.50p | 230810 |
13/12/2018 | 14.00p | 16.25p | 13.00p | 14.50p | 202040 |
12/12/2018 | 14.00p | 14.90p | 13.33p | 14.00p | 122014 |
11/12/2018 | 15.50p | 15.50p | 14.00p | 14.00p | 62756 |
10/12/2018 | 15.50p | 16.00p | 14.22p | 15.50p | 268264 |
07/12/2018 | 16.00p | 16.00p | 14.20p | 15.50p | 214608 |
06/12/2018 | 16.50p | 16.50p | 15.00p | 16.00p | 118889 |
05/12/2018 | 16.00p | 16.96p | 15.08p | 16.50p | 227449 |
04/12/2018 | 15.00p | 17.55p | 14.63p | 16.25p | 154010 |
03/12/2018 | 16.50p | 16.50p | 14.15p | 14.50p | 827620 |
30/11/2018 | 17.50p | 18.15p | 15.50p | 16.50p | 413542 |
29/11/2018 | 19.00p | 19.09p | 17.00p | 17.50p | 125116 |
28/11/2018 | 19.00p | 20.80p | 18.10p | 19.00p | 133838 |
27/11/2018 | 19.50p | 20.70p | 18.22p | 19.00p | 109205 |
26/11/2018 | 18.50p | 21.90p | 18.50p | 21.00p | 662444 |
23/11/2018 | 19.00p | 19.66p | 18.00p | 18.50p | 197567 |
22/11/2018 | 19.50p | 20.35p | 18.23p | 19.00p | 347005 |
21/11/2018 | 17.50p | 21.40p | 17.50p | 19.50p | 1070852 |
20/11/2018 | 17.25p | 19.85p | 16.00p | 17.50p | 389557 |
19/11/2018 | 16.00p | 17.00p | 15.05p | 17.00p | 207888 |
16/11/2018 | 16.00p | 16.90p | 15.77p | 16.00p | 29591 |
15/11/2018 | 16.00p | 17.00p | 15.46p | 16.00p | 85477 |
14/11/2018 | 16.00p | 16.50p | 15.44p | 16.00p | 33933 |
13/11/2018 | 16.50p | 16.75p | 15.30p | 16.00p | 104585 |
12/11/2018 | 17.25p | 17.88p | 15.80p | 16.50p | 105967 |
09/11/2018 | 17.00p | 17.90p | 16.00p | 17.00p | 69593 |
08/11/2018 | 16.50p | 18.88p | 16.00p | 17.00p | 485080 |
07/11/2018 | 16.50p | 18.00p | 15.75p | 16.50p | 141408 |
06/11/2018 | 16.25p | 17.74p | 15.77p | 16.50p | 183377 |
05/11/2018 | 17.00p | 17.80p | 15.25p | 16.25p | 126350 |
02/11/2018 | 17.00p | 18.00p | 15.01p | 17.00p | 265724 |
01/11/2018 | 16.75p | 18.25p | 15.63p | 17.50p | 64866 |
31/10/2018 | 15.50p | 18.25p | 15.50p | 16.75p | 120675 |
30/10/2018 | 15.50p | 16.94p | 14.51p | 15.50p | 139457 |
29/10/2018 | 15.50p | 18.27p | 14.00p | 15.50p | 331585 |
26/10/2018 | 17.00p | 17.70p | 14.10p | 15.50p | 215294 |
25/10/2018 | 16.00p | 17.36p | 15.35p | 17.00p | 55386 |
24/10/2018 | 17.00p | 17.70p | 15.35p | 16.00p | 31412 |
23/10/2018 | 17.00p | 17.70p | 17.00p | 17.00p | 13033 |
22/10/2018 | 15.50p | 17.30p | 15.23p | 17.00p | 78748 |
19/10/2018 | 17.25p | 17.25p | 15.00p | 15.25p | 297198 |
18/10/2018 | 16.00p | 17.25p | 15.35p | 17.25p | 197797 |
17/10/2018 | 17.25p | 17.40p | 15.15p | 16.00p | 407435 |
*Close Price adjusted for both dividends and splits