Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 9.95p | 9.95p | 9.00p | 9.50p | 453030 |
16/11/2018 | 9.85p | 10.00p | 9.71p | 9.95p | 342637 |
15/11/2018 | 10.25p | 10.25p | 9.85p | 9.85p | 335231 |
14/11/2018 | 10.50p | 10.50p | 10.07p | 10.25p | 300330 |
13/11/2018 | 10.75p | 10.80p | 10.50p | 10.50p | 102672 |
12/11/2018 | 11.00p | 11.48p | 10.50p | 10.75p | 534767 |
09/11/2018 | 10.25p | 11.00p | 10.25p | 10.75p | 725222 |
08/11/2018 | 10.38p | 10.74p | 10.20p | 10.25p | 877745 |
07/11/2018 | 10.38p | 10.60p | 10.13p | 10.25p | 272710 |
06/11/2018 | 10.75p | 11.30p | 10.32p | 10.38p | 448452 |
05/11/2018 | 10.25p | 11.00p | 10.16p | 10.75p | 508442 |
02/11/2018 | 10.25p | 10.50p | 10.06p | 10.25p | 98883 |
01/11/2018 | 10.00p | 10.40p | 9.75p | 10.25p | 472043 |
31/10/2018 | 9.60p | 10.30p | 9.60p | 10.00p | 328081 |
30/10/2018 | 9.75p | 9.75p | 9.55p | 9.60p | 125942 |
29/10/2018 | 10.00p | 10.18p | 9.60p | 9.75p | 187727 |
26/10/2018 | 10.25p | 10.25p | 9.80p | 10.00p | 589438 |
25/10/2018 | 10.25p | 10.27p | 10.00p | 10.25p | 38396 |
24/10/2018 | 10.25p | 10.35p | 10.00p | 10.25p | 621388 |
23/10/2018 | 10.25p | 10.50p | 10.01p | 10.25p | 285744 |
22/10/2018 | 10.25p | 10.50p | 10.13p | 10.25p | 220014 |
19/10/2018 | 10.25p | 10.40p | 10.11p | 10.25p | 23000 |
18/10/2018 | 10.25p | 10.50p | 10.05p | 10.25p | 197385 |
17/10/2018 | 10.48p | 10.50p | 10.21p | 10.25p | 276575 |
16/10/2018 | 10.48p | 10.63p | 10.27p | 10.48p | 57325 |
15/10/2018 | 9.98p | 10.94p | 9.85p | 10.48p | 659481 |
12/10/2018 | 9.49p | 10.17p | 9.40p | 9.98p | 576648 |
11/10/2018 | 9.75p | 10.00p | 9.28p | 9.49p | 862109 |
10/10/2018 | 10.25p | 10.25p | 10.00p | 10.13p | 363615 |
09/10/2018 | 10.25p | 10.45p | 10.10p | 10.25p | 139537 |
08/10/2018 | 10.75p | 10.85p | 10.13p | 10.25p | 101889 |
05/10/2018 | 11.13p | 11.13p | 10.50p | 10.75p | 246957 |
04/10/2018 | 10.88p | 11.33p | 10.71p | 11.13p | 147722 |
03/10/2018 | 10.10p | 11.24p | 10.05p | 10.88p | 987137 |
02/10/2018 | 10.25p | 10.25p | 9.55p | 10.10p | 667183 |
01/10/2018 | 10.15p | 10.30p | 9.70p | 10.25p | 1058040 |
28/09/2018 | 10.15p | 10.15p | 9.81p | 10.15p | 16933 |
27/09/2018 | 10.10p | 10.37p | 9.55p | 10.15p | 687160 |
26/09/2018 | 10.25p | 10.25p | 9.74p | 10.10p | 235126 |
25/09/2018 | 10.38p | 10.38p | 10.10p | 10.25p | 106427 |
24/09/2018 | 10.38p | 10.45p | 10.25p | 10.38p | 92695 |
21/09/2018 | 11.75p | 11.75p | 10.19p | 10.38p | 998971 |
20/09/2018 | 11.50p | 11.50p | 11.02p | 11.50p | 80463 |
19/09/2018 | 11.50p | 11.63p | 11.33p | 11.50p | 43026 |
18/09/2018 | 11.50p | 11.65p | 11.33p | 11.50p | 21726 |
17/09/2018 | 11.50p | 11.80p | 11.33p | 11.50p | 244601 |
14/09/2018 | 11.38p | 12.00p | 11.33p | 12.00p | 405221 |
13/09/2018 | 10.75p | 11.75p | 10.75p | 11.38p | 576298 |
12/09/2018 | 10.50p | 11.00p | 10.50p | 10.75p | 369314 |
11/09/2018 | 10.38p | 10.98p | 10.18p | 10.50p | 258705 |
10/09/2018 | 10.50p | 10.70p | 10.10p | 10.38p | 204945 |
07/09/2018 | 10.75p | 11.00p | 10.02p | 11.00p | 206585 |
06/09/2018 | 11.00p | 11.00p | 10.25p | 10.75p | 190506 |
05/09/2018 | 11.00p | 11.00p | 10.50p | 11.00p | 66778 |
04/09/2018 | 11.25p | 11.25p | 10.75p | 11.00p | 57669 |
03/09/2018 | 11.25p | 11.38p | 11.00p | 11.25p | 248668 |
31/08/2018 | 10.63p | 11.49p | 10.51p | 11.25p | 2255939 |
30/08/2018 | 12.50p | 12.50p | 11.68p | 12.13p | 387477 |
29/08/2018 | 12.75p | 12.75p | 12.02p | 12.50p | 190448 |
28/08/2018 | 13.25p | 13.25p | 12.52p | 12.75p | 137308 |
24/08/2018 | 13.50p | 13.70p | 13.00p | 13.25p | 166138 |
23/08/2018 | 13.50p | 13.50p | 13.00p | 13.50p | 250110 |
22/08/2018 | 13.50p | 13.53p | 13.17p | 13.50p | 44787 |
21/08/2018 | 13.50p | 13.54p | 13.00p | 13.50p | 104496 |
20/08/2018 | 13.50p | 13.85p | 13.00p | 13.50p | 438746 |
17/08/2018 | 13.75p | 13.75p | 13.15p | 13.50p | 135341 |
16/08/2018 | 13.75p | 13.90p | 13.50p | 13.75p | 214816 |
15/08/2018 | 13.38p | 13.80p | 13.38p | 13.75p | 252152 |
14/08/2018 | 13.00p | 14.00p | 13.00p | 13.38p | 499488 |
13/08/2018 | 13.00p | 13.48p | 12.68p | 13.00p | 463529 |
10/08/2018 | 13.25p | 13.33p | 12.62p | 13.00p | 376435 |
09/08/2018 | 13.38p | 13.40p | 13.25p | 13.25p | 145531 |
08/08/2018 | 14.62p | 14.62p | 12.76p | 13.38p | 1140279 |
07/08/2018 | 13.75p | 14.94p | 13.75p | 14.62p | 925876 |
06/08/2018 | 12.75p | 14.00p | 12.31p | 13.75p | 1155884 |
03/08/2018 | 12.50p | 13.00p | 12.25p | 12.75p | 330624 |
02/08/2018 | 11.90p | 13.30p | 11.90p | 12.50p | 1407447 |
01/08/2018 | 9.90p | 12.47p | 9.90p | 11.90p | 1651951 |
31/07/2018 | 9.35p | 10.65p | 9.35p | 9.90p | 1205406 |
30/07/2018 | 9.35p | 9.35p | 9.00p | 9.35p | 338738 |
27/07/2018 | 9.35p | 9.35p | 9.00p | 9.35p | 177187 |
26/07/2018 | 9.10p | 9.48p | 8.80p | 9.35p | 242413 |
25/07/2018 | 9.50p | 9.58p | 9.00p | 9.25p | 307826 |
24/07/2018 | 8.85p | 9.58p | 8.85p | 9.50p | 659472 |
23/07/2018 | 9.10p | 9.20p | 8.50p | 8.85p | 408660 |
20/07/2018 | 9.50p | 9.75p | 9.00p | 9.10p | 668524 |
19/07/2018 | 9.60p | 9.79p | 9.43p | 9.50p | 99236 |
18/07/2018 | 9.60p | 10.00p | 9.40p | 9.50p | 296261 |
17/07/2018 | 10.00p | 10.00p | 9.48p | 9.60p | 615214 |
16/07/2018 | 10.00p | 10.20p | 9.80p | 10.00p | 98524 |
13/07/2018 | 9.75p | 10.20p | 9.75p | 10.00p | 370607 |
12/07/2018 | 10.25p | 10.33p | 9.75p | 9.75p | 357207 |
11/07/2018 | 10.50p | 10.50p | 10.00p | 10.25p | 33462 |
10/07/2018 | 10.25p | 10.50p | 10.00p | 10.50p | 268304 |
09/07/2018 | 11.00p | 11.00p | 10.04p | 10.25p | 815574 |
06/07/2018 | 10.25p | 11.43p | 10.25p | 11.00p | 394103 |
05/07/2018 | 10.25p | 10.85p | 10.22p | 10.25p | 217696 |
04/07/2018 | 10.50p | 10.60p | 10.11p | 10.25p | 225249 |
03/07/2018 | 10.75p | 10.95p | 10.18p | 10.50p | 427191 |
02/07/2018 | 11.00p | 11.00p | 10.59p | 10.75p | 410948 |
29/06/2018 | 11.00p | 11.48p | 10.69p | 11.00p | 791839 |
28/06/2018 | 11.25p | 11.55p | 10.69p | 11.00p | 105918 |
27/06/2018 | 11.50p | 11.90p | 11.10p | 11.25p | 367737 |
26/06/2018 | 12.13p | 12.34p | 11.19p | 11.50p | 1126538 |
25/06/2018 | 11.75p | 12.75p | 11.60p | 12.38p | 334885 |
22/06/2018 | 11.25p | 11.90p | 11.25p | 11.75p | 157597 |
21/06/2018 | 11.75p | 11.80p | 11.22p | 11.25p | 220903 |
20/06/2018 | 11.75p | 11.85p | 11.18p | 11.75p | 552103 |
19/06/2018 | 11.50p | 11.94p | 10.69p | 11.75p | 578711 |
18/06/2018 | 11.75p | 11.75p | 11.00p | 11.50p | 175368 |
15/06/2018 | 12.25p | 12.50p | 11.50p | 11.75p | 232091 |
14/06/2018 | 12.50p | 13.00p | 11.66p | 12.25p | 198573 |
13/06/2018 | 10.75p | 13.00p | 10.75p | 12.50p | 563383 |
12/06/2018 | 11.25p | 11.25p | 10.69p | 10.75p | 184902 |
11/06/2018 | 11.00p | 11.37p | 11.00p | 11.25p | 160574 |
08/06/2018 | 11.25p | 11.37p | 11.00p | 11.25p | 148337 |
07/06/2018 | 11.75p | 11.75p | 11.01p | 11.25p | 237661 |
06/06/2018 | 11.50p | 12.00p | 10.80p | 11.75p | 673525 |
05/06/2018 | 12.25p | 12.25p | 10.55p | 11.40p | 1660663 |
04/06/2018 | 13.00p | 13.00p | 12.01p | 12.25p | 429717 |
01/06/2018 | 13.00p | 13.00p | 12.52p | 13.00p | 86398 |
31/05/2018 | 12.50p | 13.00p | 12.50p | 13.00p | 241006 |
30/05/2018 | 12.75p | 12.90p | 12.04p | 12.50p | 512581 |
29/05/2018 | 13.00p | 13.10p | 12.52p | 12.75p | 216713 |
25/05/2018 | 13.00p | 14.50p | 12.61p | 13.00p | 1806525 |
24/05/2018 | 12.38p | 13.00p | 12.38p | 12.75p | 685524 |
23/05/2018 | 12.75p | 12.85p | 12.36p | 12.38p | 405138 |
22/05/2018 | 12.75p | 13.35p | 12.55p | 12.75p | 787768 |
21/05/2018 | 13.50p | 13.77p | 12.69p | 12.75p | 622199 |
18/05/2018 | 13.90p | 14.65p | 13.15p | 13.50p | 482381 |
17/05/2018 | 13.90p | 14.10p | 12.57p | 13.90p | 1181951 |
16/05/2018 | 13.50p | 14.30p | 13.36p | 13.90p | 755032 |
15/05/2018 | 13.00p | 14.50p | 12.85p | 13.50p | 1764940 |
14/05/2018 | 12.75p | 13.40p | 12.50p | 13.00p | 2514061 |
11/05/2018 | 13.25p | 13.50p | 9.65p | 12.75p | 12963829 |
10/05/2018 | 18.50p | 20.55p | 12.40p | 13.75p | 2641267 |
09/05/2018 | 18.25p | 18.88p | 18.03p | 18.50p | 277620 |
08/05/2018 | 18.00p | 18.90p | 17.50p | 18.25p | 447281 |
04/05/2018 | 18.25p | 18.25p | 17.53p | 18.00p | 384120 |
03/05/2018 | 17.50p | 18.90p | 17.30p | 18.00p | 881638 |
02/05/2018 | 17.75p | 17.98p | 17.15p | 17.50p | 1345913 |
01/05/2018 | 18.75p | 18.95p | 17.75p | 17.75p | 785501 |
30/04/2018 | 19.75p | 19.75p | 18.51p | 18.75p | 475613 |
27/04/2018 | 19.75p | 19.85p | 19.50p | 19.75p | 265217 |
26/04/2018 | 19.75p | 20.22p | 19.53p | 19.75p | 404645 |
25/04/2018 | 20.00p | 20.50p | 19.53p | 19.75p | 202801 |
24/04/2018 | 20.25p | 20.25p | 19.55p | 20.00p | 65935 |
23/04/2018 | 20.25p | 20.25p | 19.63p | 20.25p | 392418 |
20/04/2018 | 19.88p | 20.49p | 19.79p | 20.25p | 300299 |
19/04/2018 | 20.50p | 20.90p | 19.50p | 19.88p | 950225 |
18/04/2018 | 21.00p | 21.00p | 19.15p | 20.50p | 842041 |
17/04/2018 | 21.00p | 21.15p | 20.52p | 21.00p | 296104 |
16/04/2018 | 21.75p | 21.88p | 20.65p | 21.00p | 656345 |
13/04/2018 | 22.00p | 22.50p | 21.50p | 21.75p | 609658 |
12/04/2018 | 22.50p | 22.50p | 21.50p | 22.00p | 253835 |
11/04/2018 | 22.75p | 22.99p | 21.80p | 22.50p | 863034 |
10/04/2018 | 22.00p | 22.85p | 21.00p | 22.75p | 842623 |
09/04/2018 | 22.50p | 22.55p | 21.00p | 22.00p | 752817 |
06/04/2018 | 21.75p | 23.00p | 21.20p | 22.25p | 2555908 |
05/04/2018 | 22.15p | 23.50p | 20.65p | 21.75p | 971532 |
04/04/2018 | 22.50p | 22.50p | 21.60p | 22.15p | 538183 |
03/04/2018 | 23.75p | 23.98p | 22.00p | 22.50p | 1349064 |
29/03/2018 | 24.25p | 25.90p | 23.15p | 23.75p | 2431735 |
28/03/2018 | 21.25p | 25.30p | 20.01p | 24.25p | 3262761 |
27/03/2018 | 22.50p | 22.50p | 20.25p | 21.25p | 626295 |
26/03/2018 | 21.25p | 22.88p | 21.18p | 22.50p | 449194 |
23/03/2018 | 21.75p | 21.85p | 21.08p | 21.25p | 262997 |
22/03/2018 | 22.75p | 22.90p | 21.51p | 21.75p | 1087000 |
21/03/2018 | 22.50p | 26.00p | 21.32p | 22.75p | 2064969 |
20/03/2018 | 25.25p | 25.25p | 22.16p | 22.75p | 1681074 |
19/03/2018 | 25.50p | 26.35p | 24.45p | 25.25p | 1178918 |
16/03/2018 | 22.75p | 26.00p | 22.70p | 25.50p | 1721083 |
15/03/2018 | 24.25p | 24.25p | 22.50p | 22.75p | 1278794 |
14/03/2018 | 24.50p | 24.60p | 24.00p | 24.25p | 473671 |
13/03/2018 | 25.00p | 25.00p | 24.01p | 24.50p | 668503 |
12/03/2018 | 25.75p | 25.75p | 23.60p | 25.00p | 1065788 |
09/03/2018 | 25.50p | 27.50p | 25.15p | 25.75p | 1142806 |
08/03/2018 | 26.00p | 26.34p | 25.10p | 25.50p | 391814 |
07/03/2018 | 26.75p | 27.40p | 25.54p | 25.75p | 688664 |
06/03/2018 | 22.75p | 27.40p | 22.75p | 26.50p | 2535849 |
05/03/2018 | 23.00p | 23.40p | 22.56p | 23.00p | 258090 |
02/03/2018 | 23.00p | 23.00p | 22.35p | 23.00p | 222780 |
01/03/2018 | 22.75p | 23.30p | 22.52p | 23.00p | 144709 |
28/02/2018 | 22.25p | 23.40p | 22.00p | 23.00p | 510110 |
27/02/2018 | 23.00p | 23.00p | 22.00p | 22.25p | 286706 |
26/02/2018 | 22.85p | 23.55p | 22.35p | 23.25p | 807550 |
23/02/2018 | 23.25p | 24.00p | 22.25p | 23.35p | 1247401 |
22/02/2018 | 23.75p | 23.98p | 22.66p | 23.25p | 174105 |
21/02/2018 | 23.75p | 24.20p | 23.00p | 23.75p | 312927 |
20/02/2018 | 24.50p | 24.50p | 23.39p | 23.75p | 644715 |
19/02/2018 | 25.00p | 25.00p | 23.55p | 24.50p | 588742 |
16/02/2018 | 24.25p | 25.00p | 23.38p | 24.50p | 638679 |
15/02/2018 | 22.75p | 24.30p | 22.50p | 24.25p | 1081026 |
14/02/2018 | 23.75p | 24.40p | 22.58p | 22.75p | 744662 |
13/02/2018 | 23.00p | 24.09p | 22.25p | 23.75p | 966066 |
12/02/2018 | 23.00p | 23.49p | 22.10p | 23.00p | 618268 |
09/02/2018 | 23.25p | 23.33p | 22.25p | 23.00p | 294665 |
08/02/2018 | 23.75p | 23.99p | 22.50p | 23.25p | 441085 |
07/02/2018 | 24.25p | 24.87p | 23.53p | 24.00p | 402046 |
06/02/2018 | 24.50p | 25.00p | 23.20p | 24.25p | 532573 |
*Close Price adjusted for both dividends and splits