Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2018 | 11.35p | 11.53p | 11.20p | 11.35p | 6000 |
07/11/2018 | 11.35p | 11.35p | 11.20p | 11.35p | 6000 |
06/11/2018 | 11.35p | 11.52p | 11.35p | 11.35p | 1000 |
05/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
02/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
01/11/2018 | 11.25p | 11.25p | 11.08p | 11.25p | 26612 |
31/10/2018 | 11.00p | 11.25p | 11.00p | 11.25p | 8005 |
30/10/2018 | 11.00p | 11.00p | 10.63p | 11.00p | 2500 |
29/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 15000 |
26/10/2018 | 11.00p | 11.00p | 10.60p | 11.00p | 119661 |
25/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
24/10/2018 | 11.00p | 11.00p | 10.75p | 11.00p | 1212 |
23/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
22/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
19/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 105917 |
18/10/2018 | 11.00p | 11.00p | 10.55p | 11.00p | 50000 |
17/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
16/10/2018 | 11.00p | 11.00p | 10.75p | 11.00p | 76187 |
15/10/2018 | 11.00p | 11.00p | 10.75p | 11.00p | 7974 |
12/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
11/10/2018 | 11.00p | 11.25p | 11.00p | 11.00p | 0 |
10/10/2018 | 11.25p | 11.25p | 10.75p | 11.25p | 0 |
09/10/2018 | 11.05p | 11.25p | 11.05p | 11.25p | 367500 |
08/10/2018 | 11.05p | 11.05p | 11.01p | 11.05p | 47453 |
05/10/2018 | 11.05p | 11.10p | 11.05p | 11.05p | 89920 |
04/10/2018 | 11.05p | 11.05p | 11.00p | 11.05p | 371992 |
03/10/2018 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
02/10/2018 | 11.25p | 11.25p | 11.05p | 11.05p | 155038 |
01/10/2018 | 11.75p | 11.75p | 11.02p | 11.25p | 46802 |
28/09/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 213499 |
27/09/2018 | 11.75p | 11.75p | 11.50p | 11.75p | 931 |
26/09/2018 | 12.25p | 12.25p | 11.75p | 11.75p | 2400 |
25/09/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
24/09/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 100500 |
21/09/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 8704 |
20/09/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 20000 |
19/09/2018 | 12.25p | 12.25p | 12.02p | 12.25p | 20000 |
18/09/2018 | 12.25p | 12.25p | 12.01p | 12.20p | 109950 |
17/09/2018 | 12.25p | 12.25p | 12.02p | 12.25p | 50000 |
14/09/2018 | 12.25p | 12.25p | 12.02p | 12.25p | 53005 |
13/09/2018 | 12.25p | 12.25p | 12.02p | 12.25p | 10000 |
12/09/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
11/09/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
10/09/2018 | 12.25p | 12.25p | 12.02p | 12.25p | 3545 |
07/09/2018 | 12.25p | 12.25p | 12.04p | 12.25p | 334865 |
06/09/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 850000 |
05/09/2018 | 12.25p | 12.25p | 12.04p | 12.25p | 9966 |
04/09/2018 | 12.25p | 12.50p | 12.04p | 12.25p | 58742 |
03/09/2018 | 12.25p | 12.25p | 12.04p | 12.25p | 3856 |
31/08/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
30/08/2018 | 12.25p | 12.50p | 12.25p | 12.25p | 401 |
29/08/2018 | 12.25p | 12.50p | 12.04p | 12.25p | 20135 |
28/08/2018 | 12.25p | 12.25p | 12.01p | 12.25p | 24673 |
24/08/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
23/08/2018 | 12.25p | 12.25p | 12.15p | 12.25p | 1020000 |
22/08/2018 | 12.25p | 12.50p | 12.25p | 12.25p | 10499 |
21/08/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
20/08/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
17/08/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
16/08/2018 | 12.25p | 12.25p | 12.15p | 12.25p | 31261 |
15/08/2018 | 12.25p | 12.25p | 12.15p | 12.25p | 30000 |
14/08/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
13/08/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
10/08/2018 | 12.25p | 12.50p | 12.15p | 12.25p | 29058 |
09/08/2018 | 12.25p | 12.25p | 12.13p | 12.25p | 1041 |
08/08/2018 | 12.25p | 12.25p | 12.13p | 12.25p | 39487 |
07/08/2018 | 12.35p | 12.40p | 12.25p | 12.25p | 60000 |
06/08/2018 | 12.25p | 12.35p | 12.25p | 12.35p | 8000 |
03/08/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 15000 |
02/08/2018 | 11.75p | 12.25p | 11.75p | 12.25p | 47500 |
01/08/2018 | 11.35p | 11.50p | 11.10p | 11.50p | 102897 |
31/07/2018 | 11.10p | 11.50p | 10.90p | 11.10p | 15130 |
30/07/2018 | 10.85p | 10.85p | 10.85p | 10.85p | 27161 |
27/07/2018 | 10.75p | 11.00p | 10.75p | 10.85p | 59969 |
26/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 560000 |
25/07/2018 | 10.60p | 10.75p | 10.60p | 10.75p | 3687189 |
24/07/2018 | 10.75p | 10.75p | 10.60p | 10.60p | 3944 |
23/07/2018 | 10.75p | 10.90p | 10.75p | 10.75p | 117000 |
20/07/2018 | 10.75p | 10.90p | 10.63p | 10.75p | 48243 |
19/07/2018 | 10.75p | 10.75p | 10.65p | 10.75p | 413000 |
18/07/2018 | 10.75p | 10.88p | 10.63p | 10.75p | 135000 |
17/07/2018 | 11.00p | 11.00p | 10.75p | 10.75p | 0 |
16/07/2018 | 11.00p | 11.00p | 10.75p | 10.75p | 0 |
13/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
12/07/2018 | 11.00p | 10.75p | 10.75p | 10.75p | 0 |
11/07/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
10/07/2018 | 11.00p | 10.75p | 10.75p | 10.75p | 0 |
09/07/2018 | 11.00p | 11.00p | 10.50p | 10.75p | 109000 |
06/07/2018 | 11.00p | 11.00p | 10.55p | 10.75p | 174890 |
05/07/2018 | 11.00p | 11.00p | 10.55p | 10.75p | 201228 |
04/07/2018 | 10.75p | 11.00p | 10.75p | 11.00p | 25000 |
03/07/2018 | 10.75p | 11.15p | 10.75p | 10.75p | 155338 |
02/07/2018 | 10.50p | 11.00p | 10.40p | 10.75p | 124647 |
29/06/2018 | 10.50p | 10.50p | 10.40p | 10.50p | 7740 |
28/06/2018 | 10.50p | 10.60p | 10.33p | 10.50p | 41472 |
27/06/2018 | 10.50p | 10.60p | 10.33p | 10.50p | 117000 |
26/06/2018 | 10.50p | 10.60p | 10.25p | 10.50p | 181840 |
25/06/2018 | 10.25p | 10.50p | 10.01p | 10.50p | 120426 |
22/06/2018 | 10.25p | 10.40p | 10.25p | 10.25p | 25000 |
21/06/2018 | 10.25p | 10.25p | 10.10p | 10.25p | 106039 |
20/06/2018 | 10.25p | 10.38p | 10.10p | 10.25p | 66000 |
19/06/2018 | 10.25p | 10.25p | 10.10p | 10.25p | 40000 |
18/06/2018 | 10.75p | 10.75p | 10.00p | 10.25p | 77640 |
15/06/2018 | 10.75p | 10.85p | 10.50p | 10.75p | 56886 |
14/06/2018 | 11.10p | 11.10p | 10.50p | 10.75p | 303264 |
13/06/2018 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
12/06/2018 | 11.10p | 11.10p | 10.70p | 11.10p | 30500 |
11/06/2018 | 11.10p | 11.10p | 10.70p | 11.10p | 22500 |
08/06/2018 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
07/06/2018 | 11.25p | 11.25p | 11.00p | 11.10p | 181405 |
06/06/2018 | 11.25p | 11.75p | 11.05p | 11.25p | 349343 |
05/06/2018 | 10.85p | 10.85p | 10.82p | 10.85p | 4111 |
04/06/2018 | 10.75p | 10.85p | 10.75p | 10.85p | 0 |
01/06/2018 | 10.75p | 10.85p | 10.60p | 10.75p | 109019 |
31/05/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
30/05/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 130682 |
29/05/2018 | 10.75p | 10.85p | 10.75p | 10.75p | 52583 |
25/05/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
24/05/2018 | 10.75p | 10.99p | 10.60p | 10.75p | 72980 |
23/05/2018 | 10.25p | 11.25p | 9.75p | 10.75p | 139436 |
22/05/2018 | 10.00p | 10.48p | 9.75p | 9.75p | 194528 |
21/05/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 75000 |
18/05/2018 | 10.00p | 10.00p | 9.70p | 10.00p | 1000 |
17/05/2018 | 10.00p | 10.10p | 10.00p | 10.00p | 1669611 |
16/05/2018 | 10.00p | 10.00p | 9.60p | 10.00p | 23900 |
15/05/2018 | 9.90p | 10.00p | 9.65p | 10.00p | 25000 |
14/05/2018 | 9.90p | 9.90p | 9.65p | 9.90p | 8415 |
11/05/2018 | 9.90p | 10.20p | 9.90p | 9.90p | 1100 |
10/05/2018 | 9.90p | 9.90p | 9.90p | 9.90p | 0 |
09/05/2018 | 9.90p | 9.90p | 9.52p | 9.90p | 831 |
08/05/2018 | 10.15p | 10.15p | 9.90p | 9.90p | 40000 |
04/05/2018 | 10.15p | 10.15p | 10.15p | 10.15p | 90000 |
03/05/2018 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
02/05/2018 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
01/05/2018 | 10.15p | 10.15p | 10.00p | 10.15p | 172 |
30/04/2018 | 10.15p | 10.15p | 10.10p | 10.15p | 5000 |
27/04/2018 | 10.25p | 10.30p | 10.00p | 10.15p | 46208 |
26/04/2018 | 10.25p | 10.30p | 10.25p | 10.25p | 10000 |
25/04/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
24/04/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 8304 |
23/04/2018 | 10.25p | 10.25p | 10.05p | 10.25p | 1000 |
20/04/2018 | 10.25p | 10.40p | 10.00p | 10.00p | 123663 |
19/04/2018 | 10.25p | 10.25p | 10.05p | 10.25p | 1827 |
18/04/2018 | 10.25p | 10.25p | 10.05p | 10.25p | 3400 |
17/04/2018 | 10.25p | 10.40p | 10.25p | 10.25p | 50000 |
16/04/2018 | 10.50p | 10.50p | 10.25p | 10.25p | 89500 |
13/04/2018 | 10.50p | 10.60p | 10.00p | 10.60p | 62522 |
12/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
11/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
10/04/2018 | 10.60p | 10.90p | 10.00p | 10.50p | 115528 |
09/04/2018 | 11.55p | 11.77p | 10.50p | 10.60p | 220026 |
06/04/2018 | 11.05p | 11.77p | 11.05p | 11.55p | 234419 |
05/04/2018 | 11.05p | 11.05p | 10.80p | 11.05p | 100000 |
04/04/2018 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
03/04/2018 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
29/03/2018 | 11.05p | 11.25p | 10.91p | 11.05p | 21711 |
28/03/2018 | 11.05p | 11.05p | 10.90p | 11.05p | 519195 |
27/03/2018 | 11.05p | 11.05p | 10.88p | 11.05p | 8181 |
26/03/2018 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
23/03/2018 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
22/03/2018 | 11.05p | 11.05p | 11.00p | 11.05p | 1118 |
21/03/2018 | 11.05p | 11.05p | 10.88p | 11.05p | 46003 |
20/03/2018 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
19/03/2018 | 11.05p | 11.05p | 10.85p | 11.05p | 68061 |
16/03/2018 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
15/03/2018 | 11.05p | 11.05p | 10.86p | 11.05p | 1000 |
14/03/2018 | 11.25p | 11.45p | 10.97p | 11.05p | 167764 |
13/03/2018 | 11.65p | 11.65p | 11.00p | 11.25p | 80462 |
12/03/2018 | 11.65p | 11.65p | 11.65p | 11.65p | 0 |
09/03/2018 | 11.75p | 11.75p | 11.50p | 11.65p | 140000 |
08/03/2018 | 12.25p | 12.25p | 11.70p | 11.75p | 96693 |
07/03/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 50000 |
06/03/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
05/03/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
02/03/2018 | 12.25p | 12.25p | 12.10p | 12.25p | 40000 |
01/03/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
28/02/2018 | 12.25p | 12.25p | 12.10p | 12.25p | 600 |
27/02/2018 | 12.25p | 12.25p | 12.10p | 12.25p | 5175 |
26/02/2018 | 12.25p | 12.25p | 12.10p | 12.25p | 17237 |
23/02/2018 | 12.50p | 12.50p | 12.00p | 12.25p | 40095 |
22/02/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
21/02/2018 | 12.25p | 12.39p | 12.00p | 12.25p | 18060 |
20/02/2018 | 12.60p | 12.60p | 12.20p | 12.25p | 182192 |
19/02/2018 | 12.60p | 12.65p | 12.60p | 12.60p | 1251 |
16/02/2018 | 12.60p | 12.65p | 12.60p | 12.60p | 15816 |
15/02/2018 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
14/02/2018 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
13/02/2018 | 12.60p | 12.70p | 12.20p | 12.60p | 107124 |
12/02/2018 | 12.60p | 12.60p | 12.20p | 12.60p | 500 |
09/02/2018 | 12.60p | 12.60p | 12.20p | 12.30p | 42669 |
08/02/2018 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
07/02/2018 | 12.60p | 12.60p | 12.20p | 12.60p | 52275 |
06/02/2018 | 12.60p | 12.84p | 12.24p | 12.60p | 58552 |
05/02/2018 | 12.60p | 12.60p | 12.28p | 12.60p | 944 |
02/02/2018 | 12.60p | 12.85p | 12.40p | 12.60p | 7782 |
01/02/2018 | 12.60p | 13.00p | 12.50p | 12.60p | 27648 |
31/01/2018 | 12.60p | 12.60p | 12.38p | 12.60p | 258500 |
30/01/2018 | 12.60p | 12.60p | 12.40p | 12.60p | 6780 |
29/01/2018 | 12.60p | 12.60p | 12.42p | 12.60p | 10000 |
26/01/2018 | 12.60p | 12.90p | 12.60p | 12.60p | 78000 |
*Close Price adjusted for both dividends and splits