Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2018 | 12.25p | 12.25p | 12.00p | 12.10p | 339085 |
30/01/2018 | 12.25p | 12.42p | 12.00p | 12.25p | 415062 |
29/01/2018 | 12.40p | 12.40p | 12.00p | 12.25p | 636425 |
26/01/2018 | 11.60p | 12.67p | 11.60p | 12.25p | 493185 |
25/01/2018 | 12.50p | 12.65p | 11.60p | 11.60p | 298366 |
24/01/2018 | 12.50p | 12.50p | 12.20p | 12.50p | 18270 |
23/01/2018 | 12.75p | 12.75p | 12.13p | 12.50p | 100824 |
22/01/2018 | 12.50p | 12.98p | 12.25p | 12.75p | 576348 |
19/01/2018 | 12.50p | 12.68p | 12.25p | 12.50p | 10437 |
18/01/2018 | 12.50p | 12.63p | 12.30p | 12.50p | 301975 |
17/01/2018 | 12.50p | 12.75p | 12.30p | 12.50p | 74173 |
16/01/2018 | 13.40p | 13.59p | 12.01p | 12.50p | 594504 |
15/01/2018 | 12.85p | 13.42p | 12.85p | 13.35p | 64357 |
12/01/2018 | 12.85p | 13.40p | 12.77p | 13.10p | 450677 |
11/01/2018 | 12.50p | 12.90p | 11.50p | 12.85p | 636972 |
10/01/2018 | 12.50p | 12.79p | 12.09p | 12.35p | 124457 |
09/01/2018 | 12.50p | 12.60p | 12.00p | 12.25p | 107270 |
08/01/2018 | 13.00p | 13.00p | 12.00p | 12.40p | 439268 |
05/01/2018 | 13.00p | 13.00p | 12.64p | 13.00p | 61745 |
04/01/2018 | 13.00p | 13.40p | 12.55p | 13.00p | 109209 |
03/01/2018 | 12.35p | 13.00p | 12.07p | 13.00p | 266329 |
02/01/2018 | 12.50p | 12.65p | 12.33p | 12.35p | 43865 |
29/12/2017 | 12.50p | 12.50p | 12.25p | 12.50p | 9196 |
28/12/2017 | 11.75p | 13.14p | 11.75p | 12.50p | 372114 |
27/12/2017 | 10.88p | 12.05p | 10.88p | 11.75p | 324914 |
22/12/2017 | 10.75p | 11.15p | 10.55p | 10.88p | 275601 |
21/12/2017 | 10.75p | 10.91p | 10.60p | 10.75p | 116472 |
20/12/2017 | 11.13p | 11.13p | 10.50p | 10.63p | 225571 |
19/12/2017 | 11.25p | 11.25p | 10.79p | 11.13p | 69364 |
18/12/2017 | 11.63p | 11.63p | 11.25p | 11.25p | 50000 |
15/12/2017 | 11.63p | 11.82p | 11.46p | 11.63p | 78016 |
14/12/2017 | 11.75p | 11.75p | 11.51p | 11.75p | 52360 |
13/12/2017 | 11.75p | 11.75p | 11.56p | 11.75p | 18773 |
12/12/2017 | 11.75p | 11.88p | 11.56p | 11.75p | 46590 |
11/12/2017 | 11.75p | 11.88p | 11.53p | 11.75p | 107792 |
08/12/2017 | 12.00p | 12.15p | 11.53p | 11.75p | 205857 |
07/12/2017 | 12.25p | 12.40p | 12.00p | 12.25p | 48071 |
06/12/2017 | 12.25p | 12.40p | 12.01p | 12.25p | 78751 |
05/12/2017 | 12.25p | 12.25p | 12.01p | 12.25p | 40885 |
04/12/2017 | 12.25p | 12.25p | 12.00p | 12.25p | 210127 |
01/12/2017 | 12.25p | 12.49p | 12.01p | 12.25p | 175994 |
30/11/2017 | 12.75p | 12.75p | 12.00p | 12.25p | 328972 |
29/11/2017 | 13.50p | 13.50p | 12.60p | 12.75p | 140163 |
28/11/2017 | 13.50p | 13.50p | 13.15p | 13.50p | 113525 |
27/11/2017 | 13.25p | 13.25p | 12.90p | 13.25p | 116276 |
24/11/2017 | 13.50p | 13.50p | 12.65p | 13.12p | 110993 |
23/11/2017 | 13.75p | 13.75p | 13.03p | 13.50p | 144177 |
22/11/2017 | 12.63p | 13.75p | 12.63p | 13.75p | 180000 |
21/11/2017 | 13.00p | 13.00p | 12.13p | 12.63p | 353681 |
20/11/2017 | 13.00p | 13.10p | 12.83p | 13.00p | 300857 |
17/11/2017 | 13.00p | 13.00p | 12.83p | 13.00p | 188218 |
16/11/2017 | 13.63p | 13.63p | 12.00p | 13.00p | 1108421 |
15/11/2017 | 14.13p | 14.26p | 13.25p | 13.63p | 207914 |
14/11/2017 | 14.75p | 14.77p | 13.00p | 14.13p | 1712861 |
13/11/2017 | 15.50p | 15.50p | 14.00p | 14.75p | 1135257 |
10/11/2017 | 15.88p | 15.88p | 15.02p | 15.50p | 337178 |
09/11/2017 | 16.00p | 16.50p | 15.50p | 15.88p | 484810 |
08/11/2017 | 15.25p | 16.49p | 15.14p | 16.00p | 560202 |
07/11/2017 | 15.00p | 15.50p | 14.65p | 15.13p | 827492 |
06/11/2017 | 15.25p | 15.39p | 14.57p | 15.00p | 671224 |
03/11/2017 | 15.38p | 15.40p | 14.15p | 15.00p | 1038932 |
02/11/2017 | 15.75p | 15.75p | 14.00p | 15.38p | 412225 |
01/11/2017 | 16.00p | 16.10p | 14.50p | 15.75p | 1258462 |
31/10/2017 | 16.63p | 16.70p | 15.75p | 16.25p | 338073 |
30/10/2017 | 16.50p | 16.75p | 16.00p | 16.63p | 812743 |
27/10/2017 | 16.50p | 16.75p | 15.57p | 16.50p | 1121796 |
26/10/2017 | 15.50p | 17.05p | 15.25p | 16.50p | 1311895 |
25/10/2017 | 15.63p | 16.00p | 15.27p | 15.63p | 695802 |
24/10/2017 | 14.50p | 15.98p | 14.15p | 15.63p | 1314997 |
23/10/2017 | 14.13p | 14.49p | 12.66p | 14.38p | 1390120 |
20/10/2017 | 14.88p | 14.88p | 13.66p | 14.13p | 626315 |
19/10/2017 | 15.13p | 16.00p | 14.26p | 14.75p | 1663395 |
18/10/2017 | 13.50p | 15.40p | 12.06p | 15.13p | 2355631 |
17/10/2017 | 14.00p | 14.40p | 13.11p | 13.50p | 1431265 |
16/10/2017 | 12.00p | 14.45p | 11.75p | 13.88p | 2339398 |
13/10/2017 | 11.50p | 13.00p | 11.50p | 12.00p | 1560233 |
12/10/2017 | 11.38p | 12.38p | 11.25p | 11.50p | 0 |
11/10/2017 | 9.63p | 12.13p | 9.63p | 11.25p | 0 |
10/10/2017 | 8.63p | 9.88p | 8.63p | 9.63p | 0 |
09/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
06/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
05/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
04/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
03/10/2017 | 9.00p | 8.63p | 8.63p | 8.63p | 0 |
02/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
29/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
28/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
27/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
26/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
25/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
22/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
21/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
20/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
19/09/2017 | 8.75p | 8.75p | 8.63p | 8.63p | 0 |
18/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
15/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
14/09/2017 | 8.88p | 8.75p | 8.75p | 8.75p | 0 |
13/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
12/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
11/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
08/09/2017 | 8.63p | 8.75p | 8.63p | 8.75p | 0 |
07/09/2017 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
06/09/2017 | 8.63p | 8.50p | 8.50p | 8.50p | 0 |
05/09/2017 | 8.63p | 8.50p | 8.50p | 8.50p | 0 |
04/09/2017 | 8.63p | 8.63p | 8.50p | 8.50p | 0 |
01/09/2017 | 8.13p | 8.63p | 8.13p | 8.63p | 0 |
31/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
30/08/2017 | 8.38p | 8.38p | 8.13p | 8.13p | 0 |
29/08/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
25/08/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
24/08/2017 | 8.63p | 8.63p | 8.38p | 8.38p | 0 |
23/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
22/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
21/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
18/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
17/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
16/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
15/08/2017 | 8.88p | 9.00p | 8.63p | 8.63p | 0 |
14/08/2017 | 9.13p | 9.13p | 8.88p | 8.88p | 0 |
11/08/2017 | 9.50p | 9.50p | 9.13p | 9.13p | 0 |
10/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
09/08/2017 | 9.63p | 9.63p | 9.50p | 9.50p | 0 |
08/08/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
07/08/2017 | 9.13p | 9.63p | 9.13p | 9.63p | 0 |
04/08/2017 | 9.00p | 9.13p | 9.00p | 9.13p | 0 |
03/08/2017 | 8.75p | 9.00p | 8.75p | 9.00p | 0 |
02/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
01/08/2017 | 8.63p | 8.75p | 8.63p | 8.75p | 0 |
31/07/2017 | 9.00p | 8.75p | 8.63p | 8.63p | 0 |
28/07/2017 | 8.63p | 8.75p | 8.38p | 8.75p | 0 |
27/07/2017 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
26/07/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
25/07/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
24/07/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
21/07/2017 | 8.88p | 8.88p | 8.75p | 8.75p | 0 |
20/07/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
19/07/2017 | 8.75p | 8.88p | 8.75p | 8.88p | 0 |
18/07/2017 | 8.25p | 8.75p | 8.25p | 8.75p | 0 |
17/07/2017 | 8.50p | 8.63p | 8.00p | 8.38p | 0 |
14/07/2017 | 8.00p | 8.13p | 8.00p | 8.00p | 0 |
13/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
12/07/2017 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
11/07/2017 | 8.13p | 8.13p | 7.88p | 8.00p | 0 |
10/07/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 0 |
07/07/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
06/07/2017 | 8.38p | 8.38p | 8.25p | 8.25p | 0 |
05/07/2017 | 9.25p | 9.38p | 8.25p | 8.38p | 0 |
04/07/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
03/07/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
30/06/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
29/06/2017 | 8.88p | 9.50p | 8.88p | 9.38p | 0 |
28/06/2017 | 8.63p | 8.88p | 8.25p | 8.88p | 0 |
27/06/2017 | 7.88p | 8.25p | 7.88p | 8.25p | 0 |
26/06/2017 | 8.50p | 8.50p | 7.88p | 7.88p | 0 |
*Close Price adjusted for both dividends and splits