Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
25/01/2018 | 12.60p | 12.72p | 12.37p | 12.60p | 57898 |
24/01/2018 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
23/01/2018 | 12.60p | 12.89p | 12.60p | 12.60p | 5880 |
22/01/2018 | 12.60p | 12.60p | 12.35p | 12.60p | 37593 |
19/01/2018 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
18/01/2018 | 12.60p | 12.60p | 12.35p | 12.60p | 52865 |
17/01/2018 | 12.60p | 12.60p | 12.35p | 12.60p | 43900 |
16/01/2018 | 12.60p | 13.00p | 12.40p | 12.60p | 39412 |
15/01/2018 | 12.60p | 12.60p | 12.40p | 12.60p | 80000 |
12/01/2018 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
11/01/2018 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
10/01/2018 | 12.60p | 12.95p | 12.60p | 12.60p | 75000 |
09/01/2018 | 12.60p | 12.90p | 12.60p | 12.60p | 5175 |
08/01/2018 | 12.60p | 12.90p | 12.60p | 12.60p | 5728 |
05/01/2018 | 12.60p | 13.00p | 12.35p | 12.60p | 88753 |
04/01/2018 | 12.60p | 13.00p | 12.60p | 12.60p | 2224 |
03/01/2018 | 12.25p | 12.60p | 12.25p | 12.60p | 70024 |
02/01/2018 | 12.25p | 12.43p | 12.25p | 12.25p | 12500 |
29/12/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
28/12/2017 | 12.25p | 12.43p | 12.02p | 12.25p | 8800 |
27/12/2017 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
22/12/2017 | 12.25p | 12.25p | 12.00p | 12.00p | 250401 |
21/12/2017 | 12.25p | 12.40p | 12.25p | 12.25p | -54139 |
20/12/2017 | 12.13p | 12.25p | 12.00p | 12.25p | 206542 |
19/12/2017 | 12.13p | 12.13p | 12.02p | 12.13p | 62206 |
18/12/2017 | 12.25p | 12.25p | 12.01p | 12.13p | 54678 |
15/12/2017 | 12.25p | 12.40p | 12.25p | 12.25p | 991 |
14/12/2017 | 12.25p | 12.40p | 12.25p | 12.25p | 50000 |
13/12/2017 | 12.25p | 12.25p | 12.13p | 12.13p | 0 |
12/12/2017 | 12.25p | 12.25p | 12.01p | 12.25p | 104000 |
11/12/2017 | 12.63p | 12.63p | 12.50p | 12.50p | 140000 |
08/12/2017 | 12.75p | 12.75p | 12.52p | 12.63p | 16195 |
07/12/2017 | 13.25p | 13.25p | 12.65p | 12.75p | 91484 |
06/12/2017 | 13.38p | 13.75p | 12.94p | 13.25p | 68881 |
05/12/2017 | 13.38p | 13.50p | 13.00p | 13.00p | 83141 |
04/12/2017 | 13.38p | 13.50p | 13.00p | 13.38p | 12911 |
01/12/2017 | 13.38p | 13.38p | 13.04p | 13.38p | 53602 |
30/11/2017 | 13.38p | 13.38p | 13.04p | 13.38p | 48769 |
29/11/2017 | 13.38p | 13.50p | 13.04p | 13.38p | 3784 |
28/11/2017 | 13.63p | 13.63p | 13.38p | 13.38p | 7308 |
27/11/2017 | 13.38p | 13.75p | 13.38p | 13.63p | 138713 |
24/11/2017 | 12.63p | 14.00p | 12.63p | 13.38p | 463988 |
23/11/2017 | 12.63p | 12.63p | 12.35p | 12.63p | 81545 |
22/11/2017 | 12.63p | 12.63p | 12.63p | 12.63p | 0 |
21/11/2017 | 12.63p | 12.63p | 12.50p | 12.63p | 105000 |
20/11/2017 | 12.25p | 12.63p | 12.25p | 12.63p | 26047 |
17/11/2017 | 11.88p | 12.25p | 11.88p | 12.25p | 45541 |
16/11/2017 | 11.88p | 12.10p | 11.88p | 11.88p | 75000 |
15/11/2017 | 11.63p | 11.99p | 11.63p | 11.88p | 15000 |
14/11/2017 | 12.25p | 12.38p | 12.01p | 12.38p | 8360 |
13/11/2017 | 12.38p | 12.38p | 12.00p | 12.25p | 56000 |
10/11/2017 | 12.13p | 12.25p | 11.75p | 12.25p | 4990 |
09/11/2017 | 11.25p | 12.35p | 11.25p | 12.13p | 263000 |
08/11/2017 | 11.25p | 11.45p | 11.25p | 11.25p | 65237 |
07/11/2017 | 11.25p | 11.49p | 11.25p | 11.25p | 1000 |
06/11/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
03/11/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
02/11/2017 | 11.25p | 11.38p | 11.10p | 11.25p | 33716 |
01/11/2017 | 11.63p | 11.70p | 11.00p | 11.25p | 441300 |
31/10/2017 | 11.63p | 11.75p | 11.55p | 11.75p | 2000 |
30/10/2017 | 11.63p | 11.74p | 11.63p | 11.63p | 41576 |
27/10/2017 | 11.63p | 11.63p | 11.50p | 11.63p | 1000 |
26/10/2017 | 11.63p | 11.65p | 11.63p | 11.63p | 9800 |
25/10/2017 | 11.63p | 11.63p | 11.50p | 11.63p | 40239 |
24/10/2017 | 11.63p | 11.75p | 11.52p | 11.63p | 223716 |
23/10/2017 | 11.63p | 11.74p | 11.63p | 11.63p | 25017 |
20/10/2017 | 11.63p | 11.72p | 11.63p | 11.63p | 102259 |
19/10/2017 | 11.63p | 11.63p | 11.50p | 11.63p | 91136 |
18/10/2017 | 11.63p | 11.65p | 11.50p | 11.63p | 51606 |
17/10/2017 | 11.63p | 11.63p | 11.50p | 11.63p | 1277 |
16/10/2017 | 11.63p | 11.63p | 11.55p | 11.63p | 5000 |
13/10/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 10000 |
12/10/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 4601 |
11/10/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 15895 |
10/10/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 48022 |
09/10/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
06/10/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
05/10/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 160000 |
04/10/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 585000 |
03/10/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 1317553 |
02/10/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 920689 |
29/09/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 30807 |
28/09/2017 | 11.75p | 11.75p | 11.63p | 11.63p | 1731581 |
27/09/2017 | 11.13p | 11.63p | 11.13p | 11.63p | 52540 |
26/09/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 21656 |
25/09/2017 | 11.25p | 11.25p | 11.13p | 11.13p | 855708 |
22/09/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 40280 |
21/09/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 13907 |
20/09/2017 | 11.25p | 11.25p | 11.13p | 11.25p | 266657 |
19/09/2017 | 10.75p | 11.25p | 10.75p | 11.25p | 80000 |
18/09/2017 | 10.38p | 10.75p | 10.38p | 10.75p | 157173 |
15/09/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 61000 |
14/09/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
13/09/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 146336 |
12/09/2017 | 10.75p | 10.75p | 10.38p | 10.38p | 201489 |
11/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 137487 |
08/09/2017 | 10.63p | 10.75p | 10.63p | 10.75p | 441185 |
07/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 13000 |
06/09/2017 | 11.63p | 11.63p | 9.88p | 10.63p | 1343279 |
05/09/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 181882 |
04/09/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 348229 |
01/09/2017 | 11.88p | 11.88p | 11.63p | 11.63p | 451028 |
31/08/2017 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
30/08/2017 | 11.88p | 11.88p | 11.88p | 11.88p | 413 |
29/08/2017 | 12.00p | 12.00p | 11.75p | 11.88p | 30000 |
25/08/2017 | 12.13p | 12.13p | 11.63p | 12.00p | 557290 |
24/08/2017 | 12.25p | 12.25p | 12.13p | 12.13p | 54415 |
23/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
22/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 8527 |
21/08/2017 | 12.38p | 12.38p | 12.00p | 12.25p | 5000 |
18/08/2017 | 12.50p | 12.50p | 12.38p | 12.38p | 314009 |
17/08/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
16/08/2017 | 12.50p | 12.50p | 12.25p | 12.50p | 166288 |
15/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 86000 |
14/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 5000 |
11/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
10/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 50000 |
09/08/2017 | 12.50p | 12.50p | 12.25p | 12.25p | 76002 |
08/08/2017 | 12.75p | 12.75p | 12.50p | 12.50p | 48421 |
07/08/2017 | 13.50p | 13.50p | 12.75p | 12.75p | 49999 |
04/08/2017 | 13.75p | 13.75p | 12.75p | 13.50p | 149100 |
03/08/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
02/08/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 13007 |
01/08/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
31/07/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 9000 |
28/07/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 25060 |
27/07/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 10825 |
26/07/2017 | 13.75p | 13.75p | 13.63p | 13.75p | 10017 |
25/07/2017 | 13.38p | 13.63p | 12.75p | 13.63p | 141568 |
24/07/2017 | 13.38p | 13.38p | 12.75p | 12.75p | 249999 |
21/07/2017 | 13.25p | 13.50p | 13.25p | 13.50p | 100 |
20/07/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 125101 |
19/07/2017 | 13.25p | 13.50p | 13.25p | 13.25p | 900 |
18/07/2017 | 13.25p | 13.50p | 13.25p | 13.25p | 8695 |
17/07/2017 | 13.63p | 13.63p | 13.50p | 13.50p | 9000 |
14/07/2017 | 13.88p | 13.88p | 12.75p | 12.75p | 374000 |
13/07/2017 | 14.00p | 13.88p | 13.88p | 13.88p | 11678 |
12/07/2017 | 13.88p | 13.88p | 13.88p | 13.88p | 53000 |
11/07/2017 | 13.88p | 13.88p | 13.88p | 13.88p | 1732 |
10/07/2017 | 14.00p | 13.88p | 13.88p | 13.88p | 11460 |
07/07/2017 | 14.00p | 13.88p | 13.88p | 13.88p | 1351 |
06/07/2017 | 13.88p | 13.88p | 13.75p | 13.88p | 50000 |
05/07/2017 | 13.88p | 13.88p | 13.75p | 13.88p | 119104 |
04/07/2017 | 13.75p | 13.75p | 13.63p | 13.75p | 52575 |
03/07/2017 | 13.50p | 13.63p | 13.50p | 13.63p | 0 |
30/06/2017 | 13.38p | 13.50p | 13.25p | 13.50p | 0 |
29/06/2017 | 13.38p | 13.38p | 13.25p | 13.25p | 97566 |
28/06/2017 | 13.38p | 13.38p | 13.38p | 13.38p | 2453 |
27/06/2017 | 13.38p | 13.38p | 13.38p | 13.38p | 178440 |
26/06/2017 | 13.38p | 13.38p | 13.38p | 13.38p | 30000 |
23/06/2017 | 13.38p | 13.38p | 13.38p | 13.38p | 415754 |
22/06/2017 | 13.38p | 13.38p | 13.38p | 13.38p | 0 |
21/06/2017 | 13.38p | 13.38p | 13.38p | 13.38p | 0 |
20/06/2017 | 13.88p | 13.88p | 13.38p | 13.38p | 70000 |
19/06/2017 | 13.88p | 13.88p | 13.50p | 13.50p | 128981 |
16/06/2017 | 13.88p | 13.88p | 13.63p | 13.88p | 18459 |
15/06/2017 | 14.00p | 14.00p | 13.55p | 13.88p | 174000 |
14/06/2017 | 14.00p | 14.50p | 13.88p | 13.88p | 407530 |
13/06/2017 | 14.00p | 14.00p | 13.65p | 13.75p | 337341 |
12/06/2017 | 14.25p | 14.30p | 14.00p | 14.00p | 6004000 |
09/06/2017 | 14.50p | 14.50p | 14.00p | 14.25p | 27922 |
08/06/2017 | 14.25p | 14.50p | 14.00p | 14.50p | 187623 |
07/06/2017 | 14.88p | 15.40p | 13.23p | 14.00p | 2161371 |
06/06/2017 | 18.50p | 18.50p | 18.35p | 18.50p | 26000 |
05/06/2017 | 18.50p | 18.70p | 18.25p | 18.50p | 73780 |
02/06/2017 | 18.50p | 18.70p | 18.41p | 18.50p | 225126 |
01/06/2017 | 18.50p | 18.70p | 18.39p | 18.50p | 216142 |
31/05/2017 | 18.50p | 18.70p | 18.38p | 18.50p | 260293 |
30/05/2017 | 18.50p | 18.57p | 18.36p | 18.50p | 136303 |
26/05/2017 | 18.50p | 18.57p | 18.50p | 18.50p | 55383 |
25/05/2017 | 18.63p | 18.75p | 18.25p | 18.50p | 121889 |
24/05/2017 | 18.13p | 18.74p | 18.13p | 18.63p | 118043 |
23/05/2017 | 18.13p | 18.25p | 18.13p | 18.13p | 180232 |
22/05/2017 | 18.13p | 18.25p | 18.13p | 18.13p | 29632 |
19/05/2017 | 18.13p | 18.25p | 18.13p | 18.13p | 13150 |
18/05/2017 | 18.13p | 18.25p | 18.13p | 18.13p | 47707 |
17/05/2017 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
16/05/2017 | 18.13p | 18.13p | 18.13p | 18.13p | 23932 |
15/05/2017 | 18.25p | 18.25p | 18.02p | 18.13p | 554265 |
12/05/2017 | 18.25p | 18.25p | 18.16p | 18.25p | 135000 |
11/05/2017 | 18.25p | 18.25p | 18.15p | 18.25p | 36040 |
10/05/2017 | 18.25p | 18.40p | 18.06p | 18.25p | 336686 |
09/05/2017 | 18.13p | 18.75p | 18.13p | 18.25p | 163040 |
08/05/2017 | 18.13p | 18.13p | 18.00p | 18.13p | 200000 |
05/05/2017 | 18.13p | 18.25p | 18.13p | 18.13p | 65421 |
04/05/2017 | 18.25p | 18.25p | 18.13p | 18.13p | 0 |
03/05/2017 | 18.25p | 18.25p | 18.16p | 18.25p | 118730 |
02/05/2017 | 18.38p | 18.50p | 18.03p | 18.25p | 178907 |
28/04/2017 | 18.38p | 18.40p | 18.00p | 18.38p | 142800 |
27/04/2017 | 18.25p | 18.33p | 18.25p | 18.25p | 44213 |
26/04/2017 | 18.38p | 18.58p | 18.25p | 18.38p | 61759 |
25/04/2017 | 18.50p | 18.64p | 18.50p | 18.50p | 10000 |
24/04/2017 | 18.50p | 18.50p | 18.28p | 18.50p | 12325 |
*Close Price adjusted for both dividends and splits