Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2019 | 9.15p | 9.33p | 9.01p | 9.20p | 309545 |
01/08/2019 | 9.33p | 9.35p | 8.65p | 9.02p | 199250 |
31/07/2019 | 9.55p | 9.82p | 9.04p | 9.04p | 63455 |
30/07/2019 | 9.80p | 9.80p | 8.65p | 9.12p | 176712 |
29/07/2019 | 8.94p | 9.19p | 8.94p | 9.19p | 196503 |
26/07/2019 | 9.31p | 9.31p | 8.90p | 8.90p | 112483 |
25/07/2019 | 8.76p | 9.33p | 8.76p | 8.93p | 195900 |
24/07/2019 | 9.02p | 9.70p | 8.92p | 9.24p | 213826 |
23/07/2019 | 9.61p | 9.63p | 9.29p | 9.29p | 217580 |
22/07/2019 | 10.00p | 10.29p | 9.31p | 9.76p | 357013 |
19/07/2019 | 10.05p | 10.40p | 9.26p | 9.31p | 614521 |
18/07/2019 | 9.00p | 10.44p | 8.59p | 10.10p | 1440573 |
17/07/2019 | 9.02p | 9.73p | 8.50p | 8.83p | 1357852 |
16/07/2019 | 9.41p | 10.00p | 9.31p | 9.60p | 207134 |
15/07/2019 | 9.72p | 10.03p | 9.41p | 9.44p | 528050 |
12/07/2019 | 12.50p | 13.61p | 9.25p | 9.75p | 3985502 |
11/07/2019 | 12.95p | 12.95p | 11.57p | 11.90p | 468883 |
10/07/2019 | 12.75p | 13.28p | 11.16p | 11.90p | 1583009 |
09/07/2019 | 12.05p | 13.33p | 12.00p | 12.77p | 2114928 |
08/07/2019 | 13.85p | 14.00p | 10.40p | 11.85p | 2866550 |
05/07/2019 | 8.50p | 10.75p | 8.25p | 9.84p | 2148524 |
04/07/2019 | 7.50p | 10.00p | 7.33p | 8.50p | 1970460 |
03/07/2019 | 7.50p | 7.50p | 6.66p | 7.25p | 179271 |
02/07/2019 | 7.48p | 7.48p | 7.10p | 7.25p | 316821 |
01/07/2019 | 7.18p | 7.48p | 6.90p | 7.06p | 767309 |
28/06/2019 | 7.50p | 7.50p | 6.79p | 6.79p | 70218 |
27/06/2019 | 7.02p | 7.48p | 6.85p | 7.25p | 635326 |
26/06/2019 | 7.60p | 7.98p | 7.27p | 7.27p | 536688 |
25/06/2019 | 7.50p | 8.27p | 7.05p | 7.90p | 1106589 |
24/06/2019 | 7.24p | 7.90p | 7.21p | 7.38p | 833458 |
21/06/2019 | 6.81p | 7.08p | 6.81p | 6.90p | 130504 |
20/06/2019 | 7.00p | 7.20p | 6.65p | 7.00p | 355063 |
19/06/2019 | 7.83p | 7.83p | 6.81p | 7.21p | 300533 |
18/06/2019 | 6.52p | 7.79p | 6.52p | 7.41p | 417852 |
17/06/2019 | 6.21p | 7.00p | 6.21p | 6.60p | 137159 |
14/06/2019 | 6.18p | 6.67p | 6.18p | 6.47p | 115479 |
13/06/2019 | 6.67p | 6.67p | 6.15p | 6.48p | 311492 |
12/06/2019 | 6.50p | 6.79p | 6.13p | 6.48p | 429344 |
11/06/2019 | 6.70p | 6.70p | 6.09p | 6.34p | 407953 |
10/06/2019 | 6.52p | 6.79p | 6.52p | 6.63p | 301586 |
07/06/2019 | 6.80p | 7.45p | 6.65p | 7.00p | 272039 |
06/06/2019 | 7.00p | 7.39p | 6.94p | 7.08p | 209470 |
05/06/2019 | 7.30p | 7.30p | 6.80p | 7.01p | 174710 |
04/06/2019 | 6.80p | 7.30p | 6.80p | 6.92p | 524226 |
03/06/2019 | 7.00p | 7.36p | 6.85p | 7.16p | 401415 |
31/05/2019 | 7.15p | 7.70p | 7.08p | 7.25p | 474006 |
30/05/2019 | 7.05p | 7.44p | 7.05p | 7.27p | 133623 |
29/05/2019 | 7.25p | 7.50p | 7.25p | 7.27p | 96432 |
28/05/2019 | 7.25p | 7.69p | 7.25p | 7.27p | 145058 |
24/05/2019 | 7.89p | 7.89p | 7.25p | 7.35p | 224550 |
23/05/2019 | 7.33p | 7.35p | 7.33p | 7.35p | 14116 |
22/05/2019 | 7.98p | 7.98p | 7.00p | 7.43p | 435169 |
21/05/2019 | 7.24p | 7.60p | 7.00p | 7.29p | 446881 |
20/05/2019 | 7.54p | 7.54p | 7.25p | 7.42p | 151387 |
17/05/2019 | 7.85p | 7.91p | 7.30p | 7.50p | 340237 |
16/05/2019 | 7.26p | 7.98p | 7.12p | 7.44p | 613570 |
15/05/2019 | 7.88p | 7.88p | 7.08p | 7.08p | 47168 |
14/05/2019 | 7.33p | 7.33p | 7.03p | 7.05p | 240827 |
13/05/2019 | 7.03p | 7.68p | 7.03p | 7.22p | 128696 |
10/05/2019 | 7.64p | 7.68p | 6.91p | 7.23p | 82841 |
09/05/2019 | 7.33p | 7.64p | 7.22p | 7.22p | 109325 |
08/05/2019 | 7.40p | 7.44p | 7.05p | 7.05p | 120720 |
07/05/2019 | 7.00p | 7.45p | 6.64p | 7.09p | 388400 |
03/05/2019 | 6.50p | 6.72p | 6.33p | 6.52p | 2097079 |
02/05/2019 | 6.16p | 6.40p | 6.16p | 6.17p | 216391 |
01/05/2019 | 7.00p | 7.14p | 6.30p | 6.45p | 1807823 |
30/04/2019 | 7.20p | 7.40p | 7.00p | 7.12p | 359412 |
29/04/2019 | 7.10p | 7.49p | 7.10p | 7.32p | 121736 |
26/04/2019 | 7.15p | 7.70p | 7.15p | 7.32p | 462704 |
25/04/2019 | 7.05p | 7.60p | 7.02p | 7.23p | 757156 |
24/04/2019 | 7.30p | 7.62p | 7.05p | 7.17p | 598315 |
23/04/2019 | 7.50p | 8.98p | 6.96p | 7.21p | 6790258 |
18/04/2019 | 7.98p | 7.98p | 7.02p | 7.12p | 203897 |
17/04/2019 | 7.32p | 7.70p | 7.00p | 7.57p | 211060 |
16/04/2019 | 7.02p | 7.25p | 6.97p | 7.08p | 159555 |
15/04/2019 | 7.32p | 7.32p | 6.94p | 7.10p | 75710 |
12/04/2019 | 7.20p | 7.33p | 6.94p | 7.08p | 316700 |
11/04/2019 | 7.10p | 7.10p | 7.09p | 7.10p | 233211 |
10/04/2019 | 7.00p | 7.48p | 6.74p | 6.75p | 213674 |
09/04/2019 | 6.52p | 7.48p | 6.50p | 7.25p | 1570808 |
08/04/2019 | 8.00p | 8.15p | 6.88p | 6.92p | 1082744 |
05/04/2019 | 8.00p | 8.33p | 7.65p | 7.76p | 171636 |
04/04/2019 | 8.52p | 8.70p | 8.10p | 8.13p | 567564 |
03/04/2019 | 8.48p | 9.15p | 7.62p | 8.64p | 933993 |
02/04/2019 | 8.00p | 8.43p | 7.55p | 8.13p | 1166420 |
01/04/2019 | 8.80p | 9.10p | 8.02p | 8.21p | 665555 |
29/03/2019 | 9.00p | 9.40p | 8.60p | 9.10p | 514104 |
28/03/2019 | 10.00p | 10.00p | 8.50p | 9.20p | 1281736 |
27/03/2019 | 10.05p | 10.39p | 9.78p | 9.90p | 416384 |
26/03/2019 | 10.05p | 10.45p | 10.05p | 10.25p | 61212 |
25/03/2019 | 10.35p | 10.70p | 10.05p | 10.50p | 189262 |
22/03/2019 | 10.95p | 11.50p | 9.68p | 10.04p | 2895543 |
21/03/2019 | 10.10p | 10.60p | 10.10p | 10.33p | 144851 |
20/03/2019 | 10.25p | 10.55p | 10.25p | 10.28p | 224303 |
19/03/2019 | 10.26p | 10.40p | 10.26p | 10.40p | 8055 |
18/03/2019 | 10.45p | 11.26p | 9.89p | 10.35p | 1365657 |
15/03/2019 | 9.98p | 9.98p | 9.63p | 9.63p | 142916 |
14/03/2019 | 10.45p | 10.45p | 9.55p | 9.98p | 38480 |
13/03/2019 | 9.70p | 9.98p | 9.55p | 9.98p | 379403 |
12/03/2019 | 9.48p | 9.87p | 9.13p | 9.60p | 454044 |
11/03/2019 | 9.66p | 10.20p | 9.56p | 9.56p | 105738 |
08/03/2019 | 10.14p | 10.14p | 9.30p | 9.98p | 431270 |
07/03/2019 | 10.85p | 10.85p | 9.70p | 10.24p | 174424 |
06/03/2019 | 9.60p | 10.25p | 9.60p | 10.23p | 181862 |
05/03/2019 | 10.20p | 10.24p | 9.93p | 10.24p | 220096 |
04/03/2019 | 9.65p | 10.30p | 9.65p | 10.25p | 274489 |
01/03/2019 | 10.25p | 10.30p | 9.70p | 10.24p | 201017 |
28/02/2019 | 10.10p | 10.35p | 9.50p | 9.75p | 401822 |
27/02/2019 | 10.00p | 10.46p | 10.00p | 10.15p | 403644 |
26/02/2019 | 11.25p | 11.85p | 10.23p | 10.48p | 1872356 |
25/02/2019 | 11.30p | 11.85p | 10.64p | 10.83p | 291179 |
22/02/2019 | 10.55p | 12.30p | 10.18p | 11.75p | 2769540 |
21/02/2019 | 10.20p | 10.40p | 9.93p | 10.20p | 338944 |
20/02/2019 | 10.95p | 10.95p | 9.77p | 10.23p | 328169 |
19/02/2019 | 10.40p | 10.80p | 10.14p | 10.48p | 173318 |
18/02/2019 | 8.84p | 10.40p | 8.84p | 9.99p | 973093 |
15/02/2019 | 10.43p | 10.50p | 9.81p | 10.11p | 146498 |
14/02/2019 | 10.10p | 10.45p | 9.78p | 9.78p | 427098 |
13/02/2019 | 11.15p | 11.15p | 10.27p | 10.60p | 558079 |
12/02/2019 | 10.27p | 10.85p | 10.27p | 10.85p | 247909 |
11/02/2019 | 10.85p | 10.85p | 10.27p | 10.58p | 262154 |
08/02/2019 | 10.50p | 11.05p | 10.27p | 10.50p | 437807 |
07/02/2019 | 11.06p | 11.22p | 10.82p | 11.00p | 105644 |
06/02/2019 | 10.45p | 11.26p | 10.45p | 10.75p | 45231 |
05/02/2019 | 10.05p | 10.88p | 9.85p | 10.65p | 633264 |
04/02/2019 | 11.95p | 11.95p | 10.11p | 10.75p | 2058722 |
01/02/2019 | 10.80p | 11.35p | 10.65p | 10.65p | 476439 |
31/01/2019 | 10.55p | 11.25p | 10.43p | 11.25p | 263028 |
30/01/2019 | 10.45p | 10.90p | 10.30p | 10.85p | 434449 |
29/01/2019 | 10.59p | 10.85p | 10.30p | 10.70p | 316189 |
28/01/2019 | 11.45p | 11.45p | 10.56p | 10.75p | 49785 |
25/01/2019 | 10.20p | 10.82p | 10.20p | 10.63p | 471593 |
24/01/2019 | 10.64p | 10.65p | 10.32p | 10.65p | 75228 |
23/01/2019 | 10.55p | 10.95p | 9.73p | 10.68p | 999850 |
22/01/2019 | 12.05p | 12.65p | 10.80p | 10.80p | 1221604 |
21/01/2019 | 11.20p | 12.90p | 10.50p | 12.43p | 1514570 |
18/01/2019 | 10.72p | 10.74p | 10.27p | 10.65p | 249602 |
17/01/2019 | 10.10p | 10.77p | 10.10p | 10.53p | 153753 |
16/01/2019 | 10.05p | 10.77p | 10.05p | 10.50p | 289318 |
15/01/2019 | 10.50p | 10.79p | 10.19p | 10.50p | 273050 |
14/01/2019 | 11.00p | 11.00p | 10.10p | 10.53p | 604374 |
11/01/2019 | 10.80p | 11.08p | 10.60p | 10.73p | 464467 |
10/01/2019 | 11.25p | 11.65p | 10.82p | 11.25p | 1732758 |
09/01/2019 | 11.00p | 11.18p | 10.53p | 10.73p | 173761 |
08/01/2019 | 11.00p | 11.40p | 10.50p | 10.50p | 143357 |
07/01/2019 | 11.05p | 11.45p | 10.64p | 11.03p | 478473 |
04/01/2019 | 11.77p | 11.88p | 11.29p | 11.75p | 67390 |
03/01/2019 | 11.55p | 11.97p | 11.48p | 11.63p | 244097 |
02/01/2019 | 11.85p | 12.08p | 11.62p | 11.85p | 226350 |
31/12/2018 | 12.12p | 12.63p | 12.09p | 12.13p | 184975 |
28/12/2018 | 12.25p | 12.88p | 11.93p | 12.50p | 425238 |
27/12/2018 | 13.49p | 13.49p | 12.37p | 13.33p | 54310 |
24/12/2018 | 12.81p | 13.57p | 12.37p | 12.85p | 172474 |
21/12/2018 | 12.05p | 13.20p | 12.05p | 12.75p | 183588 |
20/12/2018 | 12.16p | 13.00p | 12.15p | 13.00p | 449625 |
19/12/2018 | 12.15p | 12.95p | 12.15p | 12.55p | 66246 |
18/12/2018 | 12.50p | 13.67p | 12.39p | 12.50p | 431028 |
17/12/2018 | 13.10p | 13.85p | 12.22p | 12.40p | 886497 |
14/12/2018 | 12.45p | 13.07p | 12.00p | 13.00p | 923481 |
13/12/2018 | 11.65p | 12.22p | 11.26p | 12.05p | 289476 |
12/12/2018 | 10.90p | 11.50p | 10.59p | 11.50p | 867131 |
11/12/2018 | 10.80p | 11.85p | 10.70p | 11.48p | 1747138 |
10/12/2018 | 11.50p | 12.60p | 10.93p | 11.13p | 856676 |
07/12/2018 | 11.75p | 12.86p | 11.20p | 11.75p | 733331 |
06/12/2018 | 11.05p | 12.00p | 11.05p | 11.60p | 136764 |
05/12/2018 | 11.90p | 12.18p | 11.12p | 11.95p | 587773 |
04/12/2018 | 10.62p | 11.93p | 10.62p | 11.48p | 265623 |
03/12/2018 | 11.05p | 11.97p | 10.69p | 11.25p | 166902 |
30/11/2018 | 12.05p | 12.05p | 10.75p | 10.80p | 231307 |
29/11/2018 | 10.80p | 11.32p | 10.77p | 11.05p | 277317 |
28/11/2018 | 12.00p | 12.00p | 10.66p | 11.15p | 630334 |
27/11/2018 | 12.00p | 12.67p | 11.25p | 11.50p | 232498 |
26/11/2018 | 11.63p | 12.27p | 11.63p | 12.00p | 213259 |
23/11/2018 | 12.60p | 12.85p | 12.02p | 12.13p | 124028 |
22/11/2018 | 12.40p | 12.95p | 11.35p | 12.50p | 349096 |
21/11/2018 | 12.10p | 13.00p | 12.10p | 12.63p | 204248 |
20/11/2018 | 12.25p | 12.51p | 12.10p | 12.28p | 343576 |
19/11/2018 | 12.35p | 12.61p | 12.09p | 12.40p | 592343 |
16/11/2018 | 12.00p | 13.03p | 11.38p | 11.93p | 628335 |
15/11/2018 | 11.55p | 12.75p | 11.55p | 12.48p | 243338 |
14/11/2018 | 12.50p | 12.95p | 12.14p | 12.48p | 168240 |
13/11/2018 | 12.50p | 13.22p | 12.10p | 12.48p | 423762 |
12/11/2018 | 12.60p | 12.87p | 12.30p | 12.63p | 417425 |
09/11/2018 | 12.70p | 12.70p | 11.69p | 12.13p | 154487 |
08/11/2018 | 12.50p | 12.87p | 12.40p | 12.48p | 125039 |
07/11/2018 | 12.75p | 12.88p | 12.45p | 12.63p | 145982 |
06/11/2018 | 11.90p | 12.75p | 11.65p | 12.13p | 152627 |
05/11/2018 | 12.80p | 12.94p | 12.48p | 12.48p | 295070 |
02/11/2018 | 12.50p | 12.95p | 12.45p | 12.50p | 114203 |
01/11/2018 | 12.75p | 12.85p | 11.90p | 12.48p | 356112 |
31/10/2018 | 11.75p | 12.60p | 11.75p | 12.00p | 211690 |
30/10/2018 | 12.05p | 12.62p | 12.00p | 12.55p | 752242 |
29/10/2018 | 11.95p | 12.86p | 11.85p | 12.33p | 574518 |
26/10/2018 | 11.50p | 12.30p | 11.41p | 12.00p | 694413 |
25/10/2018 | 11.00p | 11.45p | 10.89p | 11.13p | 651312 |
24/10/2018 | 11.05p | 11.93p | 11.00p | 11.50p | 246189 |
23/10/2018 | 11.53p | 11.60p | 11.53p | 11.60p | 26856 |
22/10/2018 | 11.50p | 11.76p | 11.10p | 11.58p | 302890 |
19/10/2018 | 12.50p | 12.50p | 11.75p | 12.10p | 638613 |
18/10/2018 | 12.50p | 12.50p | 12.00p | 12.43p | 154712 |
*Close Price adjusted for both dividends and splits