Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
04/07/2016 | 7.75p | 7.75p | 7.55p | 7.75p | 112500 |
01/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
30/06/2016 | 7.75p | 7.95p | 7.68p | 7.75p | 1516 |
29/06/2016 | 7.75p | 7.95p | 7.75p | 7.75p | 664 |
28/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
27/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
24/06/2016 | 8.25p | 8.25p | 7.50p | 7.75p | 46574 |
23/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
22/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
21/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
20/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
17/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
16/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
15/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
14/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
13/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
10/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
09/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
08/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
07/06/2016 | 8.50p | 8.50p | 8.25p | 8.25p | 0 |
06/06/2016 | 8.50p | 8.50p | 8.00p | 8.50p | 25000 |
03/06/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
02/06/2016 | 8.50p | 8.50p | 8.45p | 8.50p | 11834 |
01/06/2016 | 8.50p | 8.50p | 8.45p | 8.50p | 5325 |
31/05/2016 | 8.50p | 8.50p | 8.45p | 8.50p | 11444 |
27/05/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
26/05/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
25/05/2016 | 8.63p | 8.63p | 8.00p | 8.50p | 407500 |
24/05/2016 | 8.63p | 9.00p | 8.63p | 8.63p | 10139 |
23/05/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
20/05/2016 | 8.63p | 8.63p | 8.30p | 8.63p | 50000 |
19/05/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 109129 |
18/05/2016 | 8.63p | 8.63p | 8.25p | 8.63p | 1875000 |
17/05/2016 | 8.63p | 8.63p | 8.35p | 8.63p | 242500 |
16/05/2016 | 8.88p | 8.88p | 8.40p | 8.63p | 331819 |
13/05/2016 | 8.88p | 9.25p | 8.50p | 8.88p | 339063 |
12/05/2016 | 8.75p | 8.88p | 8.38p | 8.88p | 457839 |
11/05/2016 | 9.25p | 9.25p | 8.50p | 8.75p | 433008 |
10/05/2016 | 9.00p | 10.00p | 8.63p | 9.25p | 707632 |
*Close Price adjusted for both dividends and splits