Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
15/02/2018 | 7.88p | 7.88p | 7.88p | 7.88p | -2362 |
14/02/2018 | 8.13p | 8.13p | 7.55p | 7.88p | 2362 |
13/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
12/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
09/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
08/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
07/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
06/02/2018 | 8.38p | 8.38p | 7.60p | 8.13p | 79377 |
05/02/2018 | 8.38p | 8.47p | 8.38p | 8.38p | 22304 |
02/02/2018 | 8.38p | 8.38p | 8.02p | 8.25p | 13213 |
01/02/2018 | 8.75p | 8.75p | 8.13p | 8.38p | 21749 |
31/01/2018 | 8.63p | 8.97p | 8.63p | 8.75p | 27500 |
30/01/2018 | 8.38p | 8.75p | 8.38p | 8.63p | 32500 |
29/01/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
26/01/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
25/01/2018 | 8.75p | 8.75p | 8.38p | 8.38p | 35000 |
24/01/2018 | 7.25p | 8.63p | 7.25p | 8.63p | 211747 |
23/01/2018 | 7.25p | 7.37p | 7.25p | 7.25p | 13251 |
22/01/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
19/01/2018 | 7.13p | 7.25p | 7.25p | 7.25p | 0 |
18/01/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
17/01/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
16/01/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
15/01/2018 | 7.38p | 7.50p | 6.57p | 7.25p | 100092 |
12/01/2018 | 7.38p | 7.63p | 7.10p | 7.38p | 2100 |
11/01/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
10/01/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
09/01/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
08/01/2018 | 6.75p | 7.75p | 6.75p | 7.38p | 57762 |
05/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
04/01/2018 | 6.63p | 7.00p | 6.63p | 6.75p | 62000 |
03/01/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
02/01/2018 | 6.50p | 6.63p | 6.50p | 6.63p | 0 |
29/12/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
28/12/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
27/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
22/12/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
21/12/2017 | 6.75p | 6.75p | 6.63p | 6.63p | 0 |
20/12/2017 | 6.63p | 6.63p | 6.26p | 6.63p | 1268 |
19/12/2017 | 6.63p | 6.63p | 6.26p | 6.63p | 30000 |
18/12/2017 | 6.75p | 6.99p | 6.63p | 6.63p | 42 |
15/12/2017 | 6.75p | 6.75p | 6.26p | 6.63p | 15778 |
14/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
13/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
12/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
11/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
08/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
07/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
06/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
05/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
04/12/2017 | 6.75p | 6.75p | 6.26p | 6.63p | 1000 |
01/12/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
30/11/2017 | 6.63p | 6.63p | 6.26p | 6.63p | 184 |
29/11/2017 | 6.63p | 7.00p | 6.26p | 6.63p | 19510 |
28/11/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
27/11/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
24/11/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
23/11/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
22/11/2017 | 6.75p | 6.75p | 6.27p | 6.63p | 100000 |
21/11/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
20/11/2017 | 6.75p | 7.00p | 6.50p | 6.63p | 0 |
17/11/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
16/11/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
15/11/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
14/11/2017 | 6.75p | 6.92p | 6.35p | 6.63p | 160380 |
13/11/2017 | 6.25p | 6.80p | 5.75p | 6.50p | 417460 |
10/11/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
09/11/2017 | 6.25p | 6.50p | 6.13p | 6.25p | 0 |
08/11/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
07/11/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
06/11/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
03/11/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
02/11/2017 | 6.25p | 6.25p | 5.75p | 6.25p | 30000 |
01/11/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
31/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
30/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
27/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
26/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 32000 |
25/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
24/10/2017 | 6.25p | 6.25p | 5.77p | 6.25p | 797 |
23/10/2017 | 6.25p | 6.50p | 6.13p | 6.25p | 0 |
20/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
19/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
18/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
17/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
16/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
13/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
12/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
11/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
10/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
09/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
06/10/2017 | 6.25p | 6.50p | 6.13p | 6.25p | 0 |
05/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
04/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
03/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
02/10/2017 | 6.25p | 6.50p | 6.13p | 6.25p | 386 |
29/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
28/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
27/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
26/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
25/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
22/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
21/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
20/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
19/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
18/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
15/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
14/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
13/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 5000 |
12/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
11/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 1000 |
08/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
07/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
06/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
05/09/2017 | 6.25p | 6.50p | 6.13p | 6.25p | 33900 |
04/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
01/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
31/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 15778 |
30/08/2017 | 6.25p | 6.38p | 6.25p | 6.25p | 0 |
29/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
25/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
24/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
23/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
22/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 1404 |
21/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
18/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 1000 |
17/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
16/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
15/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
14/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
11/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
10/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
09/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
08/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
07/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
04/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
03/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
02/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
01/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
31/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
28/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
27/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
26/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
25/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 1918 |
24/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 3571 |
21/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
20/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
19/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
18/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
17/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
14/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
13/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
12/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
11/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
10/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
07/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
06/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
05/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
04/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
03/07/2017 | 6.38p | 6.38p | 6.25p | 6.25p | 3000 |
30/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 1000 |
29/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
28/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
27/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
26/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
23/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
22/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
21/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
20/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
19/06/2017 | 6.25p | 6.38p | 6.38p | 6.38p | 0 |
16/06/2017 | 6.38p | 6.38p | 6.00p | 6.38p | 39088 |
15/06/2017 | 6.50p | 7.00p | 6.02p | 6.38p | 3000 |
14/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
13/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
12/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
09/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
08/06/2017 | 6.50p | 6.50p | 6.10p | 6.50p | 50000 |
07/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
06/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
05/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
02/06/2017 | 6.50p | 6.79p | 6.50p | 6.50p | 6598 |
01/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
31/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
30/05/2017 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
26/05/2017 | 6.50p | 6.50p | 6.10p | 6.50p | 227 |
25/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
24/05/2017 | 6.50p | 6.50p | 6.10p | 6.50p | 1221 |
23/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
22/05/2017 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
19/05/2017 | 6.50p | 6.50p | 6.10p | 6.50p | 1500 |
18/05/2017 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
17/05/2017 | 6.50p | 6.88p | 6.00p | 6.50p | 212950 |
16/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
15/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
12/05/2017 | 6.50p | 6.50p | 6.22p | 6.50p | 100000 |
11/05/2017 | 6.50p | 6.90p | 6.50p | 6.50p | 4550 |
10/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
09/05/2017 | 6.50p | 6.90p | 6.15p | 6.50p | 14555 |
08/05/2017 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
*Close Price adjusted for both dividends and splits