Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2018 | 13.60p | 13.70p | 12.70p | 13.03p | 1289067 |
15/01/2018 | 13.10p | 14.50p | 13.08p | 13.85p | 1122593 |
12/01/2018 | 12.90p | 15.30p | 12.90p | 13.15p | 2406950 |
11/01/2018 | 13.65p | 13.95p | 12.60p | 12.75p | 981125 |
10/01/2018 | 12.65p | 13.80p | 12.30p | 13.50p | 1012917 |
09/01/2018 | 14.25p | 14.50p | 13.00p | 13.50p | 1081893 |
08/01/2018 | 15.05p | 15.30p | 13.55p | 13.98p | 1461876 |
05/01/2018 | 15.60p | 16.68p | 15.00p | 15.38p | 917714 |
04/01/2018 | 17.75p | 18.17p | 15.50p | 15.60p | 2522699 |
03/01/2018 | 16.00p | 18.33p | 15.50p | 18.00p | 6290760 |
02/01/2018 | 13.00p | 16.50p | 12.89p | 16.00p | 4623431 |
29/12/2017 | 10.50p | 12.90p | 10.00p | 12.38p | 2063264 |
28/12/2017 | 13.25p | 13.25p | 12.10p | 12.63p | 962200 |
27/12/2017 | 10.75p | 13.25p | 10.75p | 13.00p | 1104850 |
22/12/2017 | 11.50p | 11.50p | 10.50p | 11.38p | 958945 |
21/12/2017 | 11.50p | 12.00p | 10.50p | 10.75p | 1158753 |
20/12/2017 | 12.75p | 13.49p | 11.25p | 11.25p | 1837860 |
19/12/2017 | 11.50p | 14.08p | 11.10p | 13.00p | 3312786 |
18/12/2017 | 10.00p | 12.00p | 10.00p | 11.50p | 1878575 |
15/12/2017 | 10.00p | 11.13p | 10.00p | 10.38p | 1598618 |
14/12/2017 | 11.75p | 12.24p | 10.10p | 11.63p | 2664119 |
13/12/2017 | 12.75p | 13.35p | 11.52p | 12.00p | 2560757 |
12/12/2017 | 15.00p | 15.00p | 12.60p | 13.75p | 2068178 |
11/12/2017 | 13.75p | 14.71p | 13.75p | 14.25p | 646767 |
08/12/2017 | 14.50p | 15.06p | 13.50p | 14.50p | 1210743 |
07/12/2017 | 15.25p | 15.75p | 13.95p | 15.25p | 2994359 |
06/12/2017 | 15.00p | 17.00p | 14.48p | 15.50p | 4963908 |
05/12/2017 | 15.25p | 17.00p | 14.35p | 14.75p | 2615337 |
04/12/2017 | 13.50p | 16.25p | 12.55p | 14.75p | 4166501 |
01/12/2017 | 14.25p | 14.42p | 12.75p | 13.00p | 4543161 |
30/11/2017 | 15.75p | 16.19p | 14.08p | 14.88p | 2452128 |
29/11/2017 | 15.00p | 16.43p | 13.25p | 15.75p | 5286212 |
28/11/2017 | 16.25p | 16.67p | 15.00p | 15.00p | 1332274 |
27/11/2017 | 15.50p | 17.00p | 15.00p | 15.25p | 4490664 |
24/11/2017 | 16.00p | 18.25p | 15.25p | 15.25p | 3536360 |
23/11/2017 | 16.00p | 17.50p | 14.90p | 17.00p | 6396209 |
22/11/2017 | 18.50p | 19.35p | 16.25p | 17.00p | 4401906 |
21/11/2017 | 19.25p | 21.00p | 18.30p | 18.50p | 2530920 |
20/11/2017 | 17.75p | 20.40p | 16.00p | 19.50p | 4940128 |
17/11/2017 | 20.50p | 21.38p | 17.11p | 17.50p | 9736154 |
16/11/2017 | 21.25p | 23.73p | 19.00p | 19.75p | 13871225 |
15/11/2017 | 22.75p | 25.45p | 18.89p | 21.50p | 17882668 |
14/11/2017 | 15.75p | 25.00p | 15.50p | 22.25p | 33677200 |
13/11/2017 | 10.50p | 14.75p | 10.15p | 14.75p | 14466298 |
10/11/2017 | 9.00p | 10.50p | 8.58p | 10.25p | 5986275 |
09/11/2017 | 10.00p | 10.94p | 8.53p | 8.88p | 8462591 |
08/11/2017 | 7.03p | 11.71p | 7.03p | 10.13p | 25909132 |
07/11/2017 | 6.01p | 6.45p | 5.50p | 6.13p | 7524023 |
06/11/2017 | 6.90p | 6.90p | 6.03p | 6.50p | 1023624 |
03/11/2017 | 6.92p | 7.00p | 6.41p | 6.88p | 1509512 |
02/11/2017 | 6.80p | 6.99p | 6.13p | 6.75p | 4780084 |
01/11/2017 | 5.76p | 7.25p | 5.76p | 6.83p | 8152380 |
31/10/2017 | 7.00p | 7.87p | 5.75p | 5.95p | 6892132 |
30/10/2017 | 5.50p | 7.21p | 5.32p | 6.63p | 4508185 |
27/10/2017 | 5.55p | 5.67p | 4.81p | 5.61p | 9333774 |
26/10/2017 | 5.20p | 5.72p | 5.10p | 5.53p | 2503759 |
25/10/2017 | 4.90p | 5.50p | 4.90p | 5.26p | 4671199 |
24/10/2017 | 5.19p | 5.48p | 4.85p | 4.88p | 3825407 |
23/10/2017 | 4.75p | 5.35p | 4.49p | 5.15p | 6778291 |
20/10/2017 | 4.50p | 4.88p | 4.50p | 4.50p | 2300002 |
19/10/2017 | 5.11p | 5.33p | 4.33p | 4.45p | 8342280 |
18/10/2017 | 4.50p | 5.34p | 4.30p | 4.90p | 4811139 |
17/10/2017 | 4.35p | 4.61p | 4.21p | 4.35p | 749794 |
16/10/2017 | 4.80p | 4.80p | 4.35p | 4.45p | 1701712 |
13/10/2017 | 4.15p | 4.79p | 4.15p | 4.76p | 4718602 |
12/10/2017 | 4.20p | 4.10p | 4.08p | 4.10p | 302982 |
11/10/2017 | 4.20p | 4.20p | 4.08p | 4.08p | 549700 |
10/10/2017 | 4.26p | 4.48p | 4.20p | 4.48p | 305300 |
09/10/2017 | 4.37p | 4.41p | 4.31p | 4.31p | 275000 |
06/10/2017 | 4.50p | 4.85p | 4.30p | 4.43p | 935506 |
05/10/2017 | 4.25p | 4.85p | 4.25p | 4.40p | 801538 |
04/10/2017 | 3.95p | 3.98p | 3.95p | 3.95p | 154740 |
03/10/2017 | 3.95p | 4.30p | 3.98p | 3.98p | 54338 |
02/10/2017 | 3.95p | 4.30p | 3.95p | 4.30p | 25000 |
29/09/2017 | 3.95p | 3.95p | 3.90p | 3.90p | 275000 |
28/09/2017 | 4.30p | 4.30p | 3.90p | 3.93p | 530000 |
27/09/2017 | 4.00p | 4.05p | 4.00p | 4.05p | 429356 |
26/09/2017 | 3.96p | 3.96p | 3.83p | 3.83p | 500000 |
25/09/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
22/09/2017 | 4.00p | 4.10p | 4.00p | 4.00p | 150000 |
21/09/2017 | 4.31p | 4.31p | 4.10p | 4.10p | 350000 |
20/09/2017 | 4.55p | 4.45p | 4.45p | 4.45p | 140025 |
19/09/2017 | 4.55p | 4.45p | 4.45p | 4.45p | 27400 |
18/09/2017 | 4.55p | 4.45p | 4.43p | 4.45p | 25000 |
15/09/2017 | 4.55p | 4.55p | 4.43p | 4.43p | 29505 |
14/09/2017 | 4.60p | 4.66p | 4.25p | 4.66p | 549999 |
13/09/2017 | 4.76p | 4.76p | 4.65p | 4.68p | 494570 |
12/09/2017 | 4.79p | 4.80p | 4.79p | 4.80p | 50000 |
11/09/2017 | 4.75p | 4.79p | 4.70p | 4.70p | 86300 |
08/09/2017 | 4.75p | 4.65p | 4.58p | 4.65p | 57841 |
07/09/2017 | 4.75p | 4.58p | 4.58p | 4.58p | 113519 |
06/09/2017 | 4.75p | 4.75p | 4.57p | 4.58p | 75000 |
05/09/2017 | 4.79p | 4.74p | 4.71p | 4.74p | 27931 |
04/09/2017 | 4.79p | 4.79p | 4.71p | 4.71p | 89244 |
01/09/2017 | 4.85p | 4.85p | 4.60p | 4.68p | 1497913 |
31/08/2017 | 5.00p | 5.05p | 4.88p | 5.05p | 2453895 |
30/08/2017 | 5.00p | 5.49p | 4.60p | 4.88p | 3981130 |
29/08/2017 | 5.00p | 4.98p | 4.98p | 4.98p | 0 |
25/08/2017 | 5.00p | 5.00p | 4.98p | 4.98p | 104567 |
24/08/2017 | 4.91p | 4.95p | 4.91p | 4.95p | 400000 |
23/08/2017 | 5.00p | 5.00p | 4.98p | 4.98p | 38775 |
22/08/2017 | 5.00p | 5.00p | 4.80p | 4.99p | 696055 |
21/08/2017 | 5.31p | 5.31p | 5.05p | 5.05p | 213316 |
18/08/2017 | 5.30p | 5.48p | 5.30p | 5.48p | 100000 |
17/08/2017 | 5.35p | 5.35p | 5.33p | 5.33p | 25000 |
16/08/2017 | 5.51p | 5.78p | 5.40p | 5.78p | 2000 |
15/08/2017 | 5.51p | 5.51p | 5.40p | 5.40p | 59125 |
14/08/2017 | 5.57p | 5.88p | 5.85p | 5.88p | 77534 |
11/08/2017 | 5.57p | 5.85p | 5.85p | 5.85p | 1516 |
10/08/2017 | 5.57p | 5.85p | 5.65p | 5.85p | 140414 |
09/08/2017 | 5.57p | 5.69p | 5.57p | 5.65p | 180640 |
08/08/2017 | 5.90p | 5.90p | 5.25p | 5.48p | 875000 |
07/08/2017 | 5.99p | 6.18p | 5.99p | 6.18p | 109000 |
04/08/2017 | 5.75p | 5.80p | 5.80p | 5.80p | 60000 |
03/08/2017 | 5.75p | 5.80p | 5.75p | 5.80p | 94731 |
02/08/2017 | 5.75p | 5.75p | 5.63p | 5.75p | 53241 |
01/08/2017 | 5.75p | 5.75p | 5.63p | 5.63p | 750000 |
31/07/2017 | 5.90p | 5.99p | 5.90p | 5.90p | 240000 |
28/07/2017 | 5.90p | 5.95p | 5.90p | 5.95p | 300000 |
27/07/2017 | 6.25p | 6.25p | 5.95p | 5.95p | 50000 |
26/07/2017 | 6.60p | 6.60p | 6.38p | 6.38p | 23145 |
25/07/2017 | 6.00p | 6.88p | 6.00p | 6.88p | 226855 |
24/07/2017 | 6.50p | 6.50p | 6.25p | 6.50p | 37380 |
21/07/2017 | 6.50p | 6.25p | 6.25p | 6.25p | 169033 |
20/07/2017 | 6.50p | 6.50p | 6.25p | 6.25p | 50000 |
19/07/2017 | 7.50p | 7.00p | 6.75p | 6.75p | 113947 |
18/07/2017 | 7.50p | 8.00p | 7.00p | 7.00p | 791452 |
17/07/2017 | 5.79p | 7.00p | 5.79p | 6.88p | 335006 |
14/07/2017 | 5.58p | 5.65p | 5.65p | 5.65p | 42903 |
13/07/2017 | 5.58p | 5.65p | 5.65p | 5.65p | 0 |
12/07/2017 | 5.58p | 5.65p | 5.63p | 5.65p | 118272 |
11/07/2017 | 5.58p | 5.75p | 5.58p | 5.63p | 504451 |
10/07/2017 | 5.75p | 5.63p | 5.50p | 5.50p | 153498 |
07/07/2017 | 5.75p | 5.65p | 5.63p | 5.63p | 44455 |
06/07/2017 | 5.75p | 5.79p | 5.25p | 5.65p | 608574 |
05/07/2017 | 6.25p | 6.00p | 5.97p | 6.00p | 1234 |
04/07/2017 | 6.25p | 6.38p | 5.97p | 5.97p | 282100 |
03/07/2017 | 6.25p | 6.38p | 6.25p | 6.38p | 332450 |
30/06/2017 | 6.25p | 6.40p | 6.25p | 6.25p | 264200 |
29/06/2017 | 6.75p | 7.00p | 6.25p | 6.63p | 399994 |
28/06/2017 | 6.49p | 7.50p | 6.49p | 7.15p | 1129121 |
27/06/2017 | 6.25p | 7.25p | 6.25p | 6.48p | 80000 |
26/06/2017 | 6.25p | 6.25p | 6.02p | 6.02p | 6890 |
23/06/2017 | 6.01p | 6.00p | 5.90p | 5.90p | 267009 |
22/06/2017 | 6.01p | 6.01p | 6.00p | 6.00p | 144121 |
21/06/2017 | 6.50p | 7.00p | 6.05p | 6.18p | 1161244 |
20/06/2017 | 6.25p | 6.25p | 5.80p | 5.90p | 390000 |
19/06/2017 | 7.01p | 7.01p | 6.24p | 6.50p | 1470404 |
16/06/2017 | 6.50p | 12.50p | 5.75p | 7.50p | 9405875 |
15/06/2017 | 6.50p | 7.89p | 5.85p | 6.18p | 917245 |
14/06/2017 | 6.01p | 7.75p | 5.90p | 6.13p | 2842832 |
13/06/2017 | 5.50p | 5.70p | 5.50p | 5.70p | 19006 |
12/06/2017 | 6.00p | 6.00p | 5.50p | 5.73p | 34941 |
09/06/2017 | 5.49p | 5.73p | 5.49p | 5.73p | 4696 |
08/06/2017 | 6.09p | 5.73p | 5.68p | 5.73p | 0 |
07/06/2017 | 6.09p | 5.68p | 5.68p | 5.68p | 0 |
06/06/2017 | 6.09p | 6.09p | 5.68p | 5.68p | 74933 |
05/06/2017 | 5.88p | 5.88p | 5.80p | 5.88p | 0 |
02/06/2017 | 5.88p | 5.88p | 5.80p | 5.80p | 4999 |
01/06/2017 | 5.90p | 5.90p | 5.55p | 5.63p | 109250 |
31/05/2017 | 7.00p | 7.00p | 5.57p | 6.00p | 118404 |
30/05/2017 | 6.50p | 6.50p | 5.75p | 5.75p | 41651 |
26/05/2017 | 6.99p | 6.99p | 5.90p | 6.13p | 205306 |
25/05/2017 | 5.90p | 6.13p | 6.13p | 6.13p | 0 |
24/05/2017 | 5.90p | 6.13p | 5.90p | 6.13p | 5151 |
23/05/2017 | 5.95p | 6.13p | 5.88p | 6.13p | 0 |
22/05/2017 | 5.95p | 6.28p | 5.88p | 5.88p | 0 |
19/05/2017 | 5.95p | 6.28p | 6.13p | 6.28p | 0 |
18/05/2017 | 5.95p | 6.13p | 5.95p | 6.13p | 50000 |
17/05/2017 | 5.90p | 6.38p | 6.13p | 6.13p | 0 |
16/05/2017 | 5.90p | 6.38p | 6.13p | 6.38p | 0 |
15/05/2017 | 5.90p | 6.13p | 5.90p | 6.13p | 23569 |
12/05/2017 | 5.90p | 6.13p | 5.90p | 6.13p | 6807 |
11/05/2017 | 5.97p | 6.13p | 6.13p | 6.13p | 0 |
10/05/2017 | 5.97p | 6.45p | 6.13p | 6.13p | 0 |
09/05/2017 | 5.97p | 6.45p | 5.93p | 6.45p | 26333 |
08/05/2017 | 6.70p | 6.90p | 5.90p | 6.13p | 211821 |
05/05/2017 | 5.79p | 6.33p | 5.79p | 6.33p | 50000 |
04/05/2017 | 5.78p | 6.59p | 5.78p | 6.43p | 74410 |
03/05/2017 | 6.70p | 6.70p | 6.11p | 6.50p | 83753 |
02/05/2017 | 6.70p | 6.28p | 6.13p | 6.13p | 0 |
28/04/2017 | 6.70p | 6.63p | 6.28p | 6.28p | 0 |
27/04/2017 | 6.70p | 6.70p | 6.44p | 6.63p | 82765 |
26/04/2017 | 6.01p | 6.75p | 6.01p | 6.51p | 757287 |
25/04/2017 | 6.49p | 6.99p | 5.73p | 6.80p | 562892 |
24/04/2017 | 5.75p | 6.06p | 5.45p | 6.06p | 141179 |
21/04/2017 | 5.74p | 5.81p | 5.41p | 5.51p | 333654 |
20/04/2017 | 5.99p | 5.99p | 5.51p | 5.76p | 21165 |
19/04/2017 | 5.52p | 6.18p | 5.52p | 5.76p | 18729 |
18/04/2017 | 6.02p | 6.02p | 5.75p | 5.75p | 256143 |
13/04/2017 | 7.00p | 7.00p | 6.63p | 6.63p | 50000 |
12/04/2017 | 6.33p | 6.63p | 6.25p | 6.63p | 87113 |
11/04/2017 | 6.28p | 6.63p | 6.28p | 6.63p | 5187 |
10/04/2017 | 6.28p | 6.63p | 6.63p | 6.63p | 0 |
07/04/2017 | 6.28p | 6.63p | 6.63p | 6.63p | 0 |
06/04/2017 | 6.28p | 6.63p | 6.28p | 6.63p | 59658 |
05/04/2017 | 6.32p | 6.90p | 6.28p | 6.63p | 145352 |
04/04/2017 | 6.90p | 7.00p | 6.33p | 6.63p | 124082 |
03/04/2017 | 6.50p | 6.90p | 6.40p | 6.75p | 682229 |
31/03/2017 | 7.08p | 7.08p | 7.00p | 7.00p | 10000 |
*Close Price adjusted for both dividends and splits