Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2018 | 22.50p | 24.00p | 18.15p | 18.75p | 1112545 |
12/01/2018 | 23.75p | 26.50p | 20.00p | 22.50p | 388403 |
11/01/2018 | 23.75p | 25.00p | 20.68p | 25.00p | 712286 |
10/01/2018 | 26.25p | 27.30p | 22.50p | 23.75p | 587952 |
09/01/2018 | 27.50p | 27.85p | 22.85p | 26.25p | 607728 |
08/01/2018 | 27.50p | 32.25p | 26.56p | 28.00p | 418457 |
05/01/2018 | 26.25p | 29.80p | 25.70p | 27.50p | 199088 |
04/01/2018 | 27.50p | 29.90p | 25.50p | 26.25p | 671964 |
03/01/2018 | 27.50p | 29.50p | 26.00p | 27.50p | 210193 |
02/01/2018 | 29.50p | 29.98p | 26.75p | 27.50p | 226239 |
29/12/2017 | 27.50p | 31.40p | 27.50p | 28.75p | 276444 |
28/12/2017 | 27.50p | 29.75p | 26.25p | 27.50p | 230956 |
27/12/2017 | 30.00p | 30.00p | 25.05p | 27.50p | 259034 |
22/12/2017 | 27.50p | 30.00p | 26.75p | 27.50p | 96926 |
21/12/2017 | 30.00p | 32.00p | 25.55p | 27.50p | 155137 |
20/12/2017 | 27.50p | 32.40p | 26.00p | 30.00p | 332454 |
19/12/2017 | 28.75p | 29.95p | 25.13p | 27.50p | 481708 |
18/12/2017 | 28.75p | 32.50p | 27.63p | 28.75p | 287272 |
15/12/2017 | 30.00p | 31.00p | 26.30p | 28.75p | 401012 |
14/12/2017 | 31.25p | 34.50p | 28.37p | 30.00p | 401324 |
13/12/2017 | 30.00p | 33.95p | 28.00p | 30.00p | 138552 |
12/12/2017 | 35.00p | 37.50p | 30.00p | 30.00p | 580707 |
11/12/2017 | 33.75p | 37.50p | 30.00p | 35.00p | 666248 |
08/12/2017 | 29.50p | 30.40p | 27.00p | 29.00p | 1004858 |
07/12/2017 | 30.00p | 32.15p | 29.00p | 30.00p | 829244 |
06/12/2017 | 26.50p | 31.72p | 26.50p | 29.50p | 1081203 |
05/12/2017 | 25.00p | 27.80p | 24.20p | 27.20p | 599802 |
04/12/2017 | 27.00p | 28.00p | 23.85p | 25.00p | 750614 |
01/12/2017 | 23.25p | 28.00p | 23.25p | 26.25p | 1091100 |
30/11/2017 | 22.75p | 24.47p | 21.66p | 23.75p | 394747 |
29/11/2017 | 22.50p | 23.75p | 22.00p | 22.75p | 306174 |
28/11/2017 | 25.50p | 25.96p | 22.11p | 22.50p | 874071 |
27/11/2017 | 22.50p | 26.00p | 22.50p | 25.40p | 1269807 |
24/11/2017 | 20.75p | 22.99p | 20.75p | 22.75p | 702841 |
23/11/2017 | 20.50p | 21.00p | 19.69p | 20.75p | 238126 |
22/11/2017 | 21.50p | 22.50p | 20.10p | 20.50p | 333124 |
21/11/2017 | 19.50p | 23.00p | 19.00p | 21.50p | 1509635 |
20/11/2017 | 19.00p | 19.90p | 18.66p | 19.25p | 399871 |
17/11/2017 | 19.00p | 19.65p | 18.50p | 19.00p | 585944 |
16/11/2017 | 18.25p | 19.48p | 17.75p | 19.00p | 1142767 |
15/11/2017 | 16.25p | 18.50p | 16.12p | 18.25p | 838265 |
14/11/2017 | 16.50p | 17.00p | 14.59p | 16.50p | 873329 |
13/11/2017 | 16.75p | 17.00p | 16.29p | 16.50p | 464352 |
10/11/2017 | 17.00p | 17.50p | 16.10p | 16.75p | 795867 |
09/11/2017 | 17.75p | 18.90p | 16.57p | 17.25p | 796015 |
08/11/2017 | 18.00p | 18.70p | 16.88p | 17.75p | 1311887 |
07/11/2017 | 20.00p | 21.80p | 16.50p | 17.75p | 3520691 |
06/11/2017 | 16.75p | 20.47p | 16.75p | 19.50p | 4954056 |
03/11/2017 | 15.50p | 19.00p | 15.45p | 17.25p | 3308039 |
02/11/2017 | 14.25p | 15.98p | 13.00p | 15.50p | 2961545 |
01/11/2017 | 13.00p | 14.80p | 12.19p | 14.25p | 1376153 |
31/10/2017 | 11.50p | 14.04p | 11.50p | 12.75p | 1985904 |
30/10/2017 | 11.25p | 12.40p | 11.10p | 11.75p | 1245292 |
27/10/2017 | 11.25p | 11.94p | 10.50p | 11.00p | 958782 |
26/10/2017 | 11.50p | 11.50p | 10.53p | 11.25p | 373963 |
25/10/2017 | 10.50p | 12.40p | 10.10p | 11.25p | 1532977 |
24/10/2017 | 10.00p | 11.35p | 10.00p | 10.50p | 767655 |
23/10/2017 | 9.75p | 11.24p | 9.11p | 10.00p | 2001465 |
20/10/2017 | 8.75p | 9.82p | 8.51p | 9.75p | 623857 |
19/10/2017 | 8.75p | 8.80p | 8.50p | 8.75p | 124835 |
18/10/2017 | 8.75p | 8.99p | 8.51p | 8.75p | 75713 |
17/10/2017 | 8.75p | 9.49p | 8.64p | 8.75p | 192466 |
16/10/2017 | 8.50p | 9.00p | 8.35p | 8.75p | 273256 |
13/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 319121 |
12/10/2017 | 8.50p | 9.00p | 8.50p | 8.50p | 365184 |
11/10/2017 | 8.75p | 8.75p | 8.50p | 8.50p | 82486 |
10/10/2017 | 8.00p | 8.75p | 8.00p | 8.75p | 360790 |
09/10/2017 | 8.00p | 8.25p | 8.00p | 8.00p | 288774 |
06/10/2017 | 8.25p | 9.50p | 8.25p | 8.25p | 525901 |
05/10/2017 | 6.75p | 8.25p | 7.25p | 8.25p | 258702 |
04/10/2017 | 7.75p | 7.75p | 7.25p | 7.25p | 41044 |
03/10/2017 | 8.25p | 8.25p | 7.75p | 7.75p | 221019 |
02/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 77832 |
29/09/2017 | 8.25p | 8.75p | 8.25p | 8.25p | 322995 |
28/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 24665 |
27/09/2017 | 8.50p | 8.50p | 8.25p | 8.25p | 5000 |
26/09/2017 | 7.50p | 8.75p | 7.50p | 8.50p | 457441 |
25/09/2017 | 8.25p | 8.25p | 7.50p | 7.50p | 233669 |
22/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 29890 |
21/09/2017 | 8.75p | 8.75p | 8.25p | 8.25p | 293437 |
20/09/2017 | 8.75p | 9.00p | 8.75p | 8.75p | 238625 |
19/09/2017 | 9.25p | 9.75p | 8.00p | 8.75p | 656901 |
18/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 61412 |
15/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 67660 |
14/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 86717 |
13/09/2017 | 9.25p | 10.50p | 9.00p | 9.00p | 415084 |
12/09/2017 | 8.75p | 9.25p | 8.75p | 9.25p | 55914 |
11/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 75832 |
08/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 378729 |
07/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 21000 |
06/09/2017 | 8.75p | 9.00p | 8.75p | 9.00p | 132443 |
05/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 47438 |
04/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 67096 |
01/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 113444 |
31/08/2017 | 8.75p | 9.25p | 8.75p | 8.75p | 776248 |
30/08/2017 | 9.00p | 9.00p | 8.75p | 8.75p | 156983 |
29/08/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 79275 |
25/08/2017 | 9.25p | 9.25p | 9.00p | 9.00p | 222476 |
24/08/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 16553 |
23/08/2017 | 9.50p | 9.50p | 9.25p | 9.25p | 115322 |
22/08/2017 | 9.50p | 9.50p | 9.25p | 9.50p | 102405 |
21/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 100712 |
18/08/2017 | 10.00p | 10.25p | 9.50p | 9.50p | 268560 |
17/08/2017 | 9.50p | 11.50p | 9.50p | 10.00p | 636746 |
16/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 147247 |
15/08/2017 | 9.00p | 9.50p | 9.00p | 9.50p | 65117 |
14/08/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 280912 |
11/08/2017 | 9.00p | 9.25p | 9.00p | 9.00p | 37211 |
10/08/2017 | 9.25p | 9.50p | 9.00p | 9.00p | 224093 |
09/08/2017 | 9.50p | 9.75p | 9.25p | 9.25p | 287332 |
08/08/2017 | 9.50p | 9.75p | 9.25p | 9.50p | 212479 |
07/08/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 341149 |
04/08/2017 | 9.00p | 9.25p | 9.00p | 9.25p | 41943 |
03/08/2017 | 9.00p | 9.00p | 8.50p | 9.00p | 121713 |
02/08/2017 | 9.00p | 9.00p | 8.25p | 8.75p | 607640 |
01/08/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 466777 |
31/07/2017 | 9.25p | 9.25p | 9.00p | 9.00p | 169939 |
28/07/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 63941 |
27/07/2017 | 9.25p | 9.25p | 9.00p | 9.00p | 99470 |
26/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 204853 |
25/07/2017 | 9.00p | 9.25p | 9.00p | 9.25p | 283055 |
24/07/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 367322 |
21/07/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 135038 |
20/07/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 186175 |
19/07/2017 | 9.00p | 9.25p | 8.75p | 9.00p | 441811 |
18/07/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 72927 |
17/07/2017 | 9.00p | 9.25p | 9.00p | 9.00p | 215705 |
14/07/2017 | 9.75p | 9.75p | 9.00p | 9.00p | 708865 |
13/07/2017 | 9.25p | 10.75p | 9.25p | 9.75p | 754396 |
12/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 5653 |
11/07/2017 | 9.50p | 9.50p | 9.00p | 9.25p | 493069 |
10/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 199086 |
07/07/2017 | 9.75p | 9.75p | 9.50p | 9.50p | 0 |
06/07/2017 | 10.25p | 10.25p | 9.75p | 9.75p | 173211 |
05/07/2017 | 9.50p | 10.50p | 9.50p | 10.25p | 305995 |
04/07/2017 | 10.50p | 10.00p | 9.50p | 9.50p | 226019 |
03/07/2017 | 10.25p | 10.25p | 9.50p | 9.50p | 170448 |
30/06/2017 | 9.50p | 10.25p | 9.50p | 10.25p | 229544 |
29/06/2017 | 9.75p | 9.75p | 9.50p | 9.50p | 298442 |
28/06/2017 | 10.50p | 10.50p | 9.75p | 9.75p | 245095 |
27/06/2017 | 8.75p | 10.50p | 8.75p | 10.50p | 861893 |
26/06/2017 | 9.00p | 9.00p | 8.75p | 8.75p | 376391 |
23/06/2017 | 9.25p | 9.25p | 9.00p | 9.00p | 285038 |
22/06/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
21/06/2017 | 10.00p | 10.00p | 9.25p | 9.25p | 0 |
20/06/2017 | 9.00p | 10.00p | 9.00p | 10.00p | 0 |
19/06/2017 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
16/06/2017 | 9.50p | 9.50p | 8.72p | 9.00p | 436778 |
15/06/2017 | 9.75p | 9.75p | 8.72p | 9.50p | 481008 |
14/06/2017 | 9.00p | 11.56p | 8.05p | 9.75p | 2564022 |
13/06/2017 | 8.75p | 9.20p | 8.52p | 9.00p | 192477 |
12/06/2017 | 9.00p | 9.00p | 8.19p | 8.75p | 33524 |
09/06/2017 | 9.00p | 9.00p | 8.04p | 9.00p | 265764 |
08/06/2017 | 8.50p | 9.00p | 7.65p | 9.00p | 313246 |
07/06/2017 | 8.50p | 8.85p | 8.02p | 8.50p | 57886 |
06/06/2017 | 9.25p | 9.25p | 8.15p | 8.50p | 238796 |
05/06/2017 | 9.25p | 9.40p | 8.65p | 9.25p | 148709 |
02/06/2017 | 8.50p | 9.00p | 8.35p | 9.00p | 195856 |
01/06/2017 | 9.25p | 9.40p | 8.50p | 8.50p | 696304 |
31/05/2017 | 9.50p | 9.80p | 9.00p | 9.25p | 84423 |
30/05/2017 | 10.25p | 10.30p | 9.05p | 9.50p | 331451 |
26/05/2017 | 9.50p | 10.46p | 9.35p | 10.00p | 258410 |
25/05/2017 | 10.50p | 10.50p | 9.25p | 9.50p | 362213 |
24/05/2017 | 10.00p | 10.60p | 9.00p | 10.50p | 954403 |
23/05/2017 | 8.75p | 11.90p | 8.27p | 10.00p | 3053419 |
22/05/2017 | 8.50p | 9.40p | 7.68p | 8.75p | 1629702 |
19/05/2017 | 8.25p | 8.32p | 7.41p | 7.75p | 258483 |
18/05/2017 | 8.75p | 8.75p | 8.00p | 8.25p | 100670 |
17/05/2017 | 8.75p | 8.75p | 7.77p | 8.75p | 396024 |
16/05/2017 | 8.75p | 8.90p | 8.20p | 8.75p | 177183 |
15/05/2017 | 9.00p | 9.00p | 7.99p | 8.75p | 553428 |
12/05/2017 | 9.00p | 9.10p | 8.52p | 9.00p | 151372 |
11/05/2017 | 8.75p | 9.00p | 8.11p | 9.00p | 112587 |
10/05/2017 | 8.75p | 8.96p | 8.50p | 8.75p | 98906 |
09/05/2017 | 9.00p | 9.30p | 8.66p | 8.75p | 132773 |
08/05/2017 | 9.25p | 9.38p | 8.72p | 9.00p | 164595 |
05/05/2017 | 9.25p | 9.39p | 8.94p | 9.00p | 39986 |
04/05/2017 | 9.25p | 9.40p | 8.71p | 9.00p | 228008 |
03/05/2017 | 8.50p | 9.25p | 8.18p | 9.25p | 304912 |
02/05/2017 | 9.25p | 9.38p | 8.27p | 8.50p | 367942 |
28/04/2017 | 10.00p | 10.20p | 8.85p | 9.25p | 682304 |
27/04/2017 | 10.00p | 10.48p | 9.11p | 10.00p | 526555 |
26/04/2017 | 10.75p | 11.40p | 9.85p | 10.25p | 540090 |
25/04/2017 | 11.50p | 11.50p | 9.60p | 10.75p | 703310 |
24/04/2017 | 11.00p | 11.95p | 10.86p | 11.50p | 474142 |
21/04/2017 | 12.00p | 14.44p | 9.59p | 11.00p | 3372055 |
20/04/2017 | 11.50p | 12.80p | 11.00p | 12.00p | 404716 |
19/04/2017 | 11.50p | 11.71p | 11.22p | 11.50p | 75175 |
18/04/2017 | 12.00p | 12.06p | 11.02p | 11.50p | 314133 |
13/04/2017 | 12.50p | 12.50p | 11.50p | 12.00p | 120373 |
12/04/2017 | 12.50p | 12.90p | 12.00p | 12.90p | 40747 |
11/04/2017 | 12.75p | 12.89p | 12.00p | 12.50p | 334706 |
10/04/2017 | 12.75p | 13.40p | 12.00p | 12.75p | 315573 |
07/04/2017 | 13.00p | 14.00p | 12.00p | 12.75p | 531920 |
06/04/2017 | 12.75p | 13.85p | 12.00p | 13.00p | 351869 |
05/04/2017 | 13.50p | 13.70p | 12.50p | 12.75p | 340043 |
04/04/2017 | 13.50p | 14.00p | 13.30p | 13.50p | 322617 |
03/04/2017 | 13.25p | 13.98p | 12.90p | 13.50p | 205150 |
31/03/2017 | 13.00p | 13.90p | 12.66p | 13.25p | 541280 |
30/03/2017 | 12.50p | 13.70p | 12.50p | 12.75p | 655134 |
*Close Price adjusted for both dividends and splits