Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2018 | 7.30p | 7.55p | 6.90p | 7.05p | 3396425 |
06/12/2018 | 6.90p | 7.89p | 6.42p | 7.30p | 4250546 |
05/12/2018 | 6.90p | 7.38p | 6.73p | 7.00p | 3865186 |
04/12/2018 | 7.20p | 7.50p | 6.86p | 7.05p | 2049539 |
03/12/2018 | 7.30p | 7.80p | 6.98p | 7.20p | 2186433 |
30/11/2018 | 7.15p | 7.68p | 6.86p | 7.30p | 3551568 |
29/11/2018 | 6.70p | 7.99p | 6.70p | 7.20p | 4227441 |
28/11/2018 | 6.45p | 7.10p | 6.32p | 6.95p | 7842070 |
27/11/2018 | 6.90p | 6.90p | 6.26p | 6.45p | 4632067 |
26/11/2018 | 7.50p | 8.00p | 6.70p | 6.90p | 5219958 |
23/11/2018 | 6.40p | 6.90p | 6.32p | 6.60p | 4972978 |
22/11/2018 | 6.90p | 7.05p | 6.40p | 6.40p | 2680653 |
21/11/2018 | 6.90p | 7.15p | 6.75p | 6.90p | 1864621 |
20/11/2018 | 7.15p | 7.19p | 6.60p | 6.90p | 4410509 |
19/11/2018 | 7.90p | 7.95p | 7.20p | 7.25p | 4869277 |
16/11/2018 | 7.95p | 8.40p | 7.65p | 8.25p | 1910573 |
15/11/2018 | 8.10p | 8.25p | 7.80p | 7.95p | 1258071 |
14/11/2018 | 8.00p | 8.35p | 7.80p | 8.10p | 1837932 |
13/11/2018 | 8.00p | 8.20p | 7.72p | 8.10p | 2440688 |
12/11/2018 | 7.45p | 8.24p | 7.20p | 8.05p | 3047546 |
09/11/2018 | 6.95p | 7.70p | 6.80p | 7.50p | 4428567 |
08/11/2018 | 6.00p | 7.80p | 6.00p | 7.05p | 8757051 |
07/11/2018 | 8.50p | 8.50p | 7.78p | 7.94p | 6259640 |
06/11/2018 | 8.55p | 8.79p | 8.20p | 8.50p | 1477653 |
05/11/2018 | 8.50p | 8.90p | 8.10p | 8.55p | 1957690 |
02/11/2018 | 8.45p | 8.98p | 8.33p | 8.50p | 2144537 |
01/11/2018 | 8.15p | 8.60p | 8.10p | 8.45p | 4481645 |
31/10/2018 | 8.90p | 9.08p | 8.00p | 8.25p | 4707637 |
30/10/2018 | 9.35p | 9.35p | 8.80p | 8.90p | 1284280 |
29/10/2018 | 9.25p | 9.90p | 9.13p | 9.50p | 1697346 |
26/10/2018 | 9.35p | 9.50p | 9.14p | 9.25p | 1806106 |
25/10/2018 | 9.00p | 9.87p | 9.00p | 9.55p | 3076112 |
24/10/2018 | 10.75p | 10.75p | 8.50p | 9.10p | 7759256 |
23/10/2018 | 10.70p | 10.75p | 10.16p | 10.38p | 1521059 |
22/10/2018 | 10.65p | 11.50p | 10.50p | 10.70p | 2202067 |
19/10/2018 | 9.50p | 11.50p | 9.50p | 10.65p | 6797468 |
18/10/2018 | 9.05p | 9.95p | 8.80p | 9.50p | 2240463 |
17/10/2018 | 8.85p | 9.20p | 8.63p | 9.05p | 1937899 |
16/10/2018 | 8.40p | 8.83p | 8.38p | 8.80p | 650572 |
15/10/2018 | 8.40p | 8.80p | 8.33p | 8.40p | 900243 |
12/10/2018 | 7.75p | 8.50p | 7.75p | 8.40p | 777074 |
11/10/2018 | 7.75p | 8.30p | 7.37p | 8.00p | 3198157 |
10/10/2018 | 8.75p | 8.92p | 8.05p | 8.25p | 1362969 |
09/10/2018 | 10.20p | 10.22p | 8.60p | 8.75p | 1921305 |
08/10/2018 | 8.75p | 9.50p | 8.75p | 9.20p | 1549759 |
05/10/2018 | 8.95p | 9.30p | 8.73p | 8.75p | 1208386 |
04/10/2018 | 9.00p | 9.20p | 8.53p | 9.00p | 2129881 |
03/10/2018 | 8.90p | 9.27p | 8.65p | 9.00p | 586874 |
02/10/2018 | 9.25p | 9.50p | 8.61p | 8.90p | 1163936 |
01/10/2018 | 9.25p | 9.50p | 9.10p | 9.25p | 875493 |
28/09/2018 | 9.25p | 9.48p | 9.00p | 9.25p | 1040934 |
27/09/2018 | 8.85p | 9.24p | 8.83p | 9.10p | 202220 |
26/09/2018 | 8.85p | 9.17p | 8.76p | 8.76p | 1254882 |
25/09/2018 | 9.10p | 9.40p | 8.70p | 9.00p | 1205281 |
24/09/2018 | 9.70p | 9.90p | 9.00p | 9.00p | 2052344 |
21/09/2018 | 9.25p | 9.45p | 9.16p | 9.25p | 705761 |
20/09/2018 | 9.35p | 9.88p | 9.16p | 9.25p | 2131398 |
19/09/2018 | 9.20p | 9.50p | 9.00p | 9.35p | 1854210 |
18/09/2018 | 8.75p | 9.40p | 8.63p | 9.20p | 3961628 |
17/09/2018 | 8.55p | 8.85p | 8.33p | 8.75p | 2177076 |
14/09/2018 | 8.65p | 8.68p | 8.28p | 8.55p | 1859099 |
13/09/2018 | 8.70p | 8.80p | 8.38p | 8.80p | 1253691 |
12/09/2018 | 8.70p | 8.90p | 8.50p | 8.70p | 4464282 |
11/09/2018 | 7.70p | 8.80p | 7.65p | 8.65p | 8640612 |
10/09/2018 | 7.80p | 8.13p | 7.55p | 7.70p | 7821119 |
07/09/2018 | 6.75p | 8.40p | 6.50p | 7.80p | 10736258 |
06/09/2018 | 8.25p | 8.80p | 8.25p | 8.50p | 7908247 |
05/09/2018 | 10.13p | 10.13p | 8.16p | 8.35p | 22706578 |
04/09/2018 | 11.88p | 11.88p | 11.25p | 11.70p | 2116763 |
03/09/2018 | 11.75p | 12.07p | 11.52p | 11.88p | 2131984 |
31/08/2018 | 11.88p | 12.22p | 11.50p | 11.75p | 1858393 |
30/08/2018 | 11.88p | 12.22p | 11.54p | 12.00p | 2367598 |
29/08/2018 | 12.00p | 12.55p | 11.75p | 12.00p | 2775570 |
28/08/2018 | 11.75p | 12.25p | 11.25p | 12.00p | 1433636 |
24/08/2018 | 11.75p | 12.25p | 11.50p | 11.75p | 2419164 |
23/08/2018 | 12.13p | 12.24p | 11.50p | 11.75p | 2854948 |
22/08/2018 | 12.13p | 12.40p | 11.41p | 12.25p | 3510551 |
21/08/2018 | 11.38p | 12.24p | 11.13p | 12.00p | 4948299 |
20/08/2018 | 10.88p | 11.50p | 10.66p | 11.38p | 1458872 |
17/08/2018 | 10.75p | 11.15p | 10.33p | 10.88p | 2886414 |
16/08/2018 | 11.00p | 11.15p | 10.26p | 10.75p | 4857459 |
15/08/2018 | 11.25p | 12.24p | 10.63p | 11.13p | 2566783 |
14/08/2018 | 11.50p | 11.74p | 11.15p | 11.40p | 2689490 |
13/08/2018 | 12.13p | 12.70p | 11.33p | 11.50p | 2722041 |
10/08/2018 | 11.25p | 12.25p | 11.25p | 12.00p | 3999669 |
09/08/2018 | 11.38p | 11.50p | 10.88p | 11.25p | 4185983 |
08/08/2018 | 12.00p | 12.09p | 11.28p | 11.38p | 2584895 |
07/08/2018 | 12.00p | 12.25p | 11.55p | 12.00p | 2212042 |
06/08/2018 | 12.25p | 12.70p | 11.75p | 12.00p | 3006565 |
03/08/2018 | 12.88p | 12.88p | 12.00p | 12.38p | 2477744 |
02/08/2018 | 13.25p | 13.35p | 12.25p | 12.88p | 5957924 |
01/08/2018 | 12.65p | 13.29p | 12.32p | 13.12p | 2625183 |
31/07/2018 | 12.00p | 12.89p | 11.75p | 12.65p | 2577008 |
30/07/2018 | 11.75p | 12.38p | 11.57p | 12.00p | 1424544 |
27/07/2018 | 12.13p | 12.30p | 11.50p | 11.75p | 1606001 |
26/07/2018 | 12.00p | 12.45p | 11.72p | 12.05p | 3009676 |
25/07/2018 | 11.50p | 12.00p | 11.28p | 11.98p | 2944189 |
24/07/2018 | 11.15p | 11.88p | 11.15p | 11.50p | 1620523 |
23/07/2018 | 11.25p | 11.74p | 11.01p | 11.20p | 2403511 |
20/07/2018 | 10.90p | 11.75p | 10.80p | 11.38p | 3916984 |
19/07/2018 | 11.15p | 12.00p | 11.00p | 11.25p | 4460134 |
18/07/2018 | 10.95p | 11.50p | 10.80p | 11.15p | 4899958 |
17/07/2018 | 10.15p | 11.10p | 10.15p | 10.95p | 2621268 |
16/07/2018 | 9.90p | 10.46p | 9.88p | 10.15p | 1924482 |
13/07/2018 | 9.65p | 10.25p | 9.65p | 9.90p | 960737 |
12/07/2018 | 10.00p | 10.00p | 9.60p | 9.65p | 734660 |
11/07/2018 | 10.25p | 10.50p | 9.51p | 10.00p | 1562139 |
10/07/2018 | 9.75p | 10.30p | 9.50p | 10.00p | 2212423 |
09/07/2018 | 9.55p | 9.83p | 9.46p | 9.75p | 1308755 |
06/07/2018 | 9.25p | 9.95p | 9.25p | 9.55p | 1590715 |
05/07/2018 | 9.55p | 9.55p | 9.05p | 9.25p | 609498 |
04/07/2018 | 9.80p | 9.80p | 9.35p | 9.55p | 533738 |
03/07/2018 | 10.03p | 10.34p | 9.61p | 9.80p | 2096686 |
02/07/2018 | 9.15p | 10.24p | 9.13p | 9.90p | 2158077 |
29/06/2018 | 9.25p | 9.30p | 9.05p | 9.15p | 821272 |
28/06/2018 | 9.25p | 9.40p | 9.11p | 9.40p | 458957 |
27/06/2018 | 9.40p | 9.50p | 9.15p | 9.25p | 1154055 |
26/06/2018 | 9.25p | 9.53p | 9.15p | 9.40p | 847541 |
25/06/2018 | 9.35p | 9.50p | 9.00p | 9.25p | 3141092 |
22/06/2018 | 9.85p | 9.85p | 9.50p | 9.60p | 862163 |
21/06/2018 | 9.65p | 10.20p | 9.58p | 9.85p | 1080346 |
20/06/2018 | 9.65p | 9.80p | 9.28p | 9.65p | 1366450 |
19/06/2018 | 9.90p | 9.90p | 9.50p | 9.65p | 1613404 |
18/06/2018 | 10.15p | 10.29p | 9.71p | 9.90p | 1088078 |
15/06/2018 | 10.10p | 10.49p | 10.00p | 10.15p | 1210629 |
14/06/2018 | 10.05p | 10.20p | 9.80p | 10.10p | 6097291 |
13/06/2018 | 10.15p | 10.20p | 9.70p | 10.05p | 2591569 |
12/06/2018 | 10.10p | 10.58p | 10.00p | 10.15p | 2069838 |
11/06/2018 | 9.75p | 10.40p | 9.47p | 10.10p | 6968583 |
08/06/2018 | 9.60p | 9.95p | 9.50p | 9.75p | 3231618 |
07/06/2018 | 9.55p | 9.80p | 9.30p | 9.60p | 2813777 |
06/06/2018 | 9.25p | 9.69p | 9.18p | 9.55p | 1386957 |
05/06/2018 | 9.45p | 9.57p | 9.10p | 9.20p | 3384676 |
04/06/2018 | 9.10p | 9.54p | 9.10p | 9.30p | 3742798 |
01/06/2018 | 9.50p | 9.54p | 9.10p | 9.10p | 1265944 |
31/05/2018 | 9.30p | 9.99p | 9.28p | 9.50p | 1274399 |
30/05/2018 | 9.15p | 9.39p | 9.14p | 9.30p | 1661645 |
29/05/2018 | 8.90p | 9.50p | 8.90p | 9.20p | 1777425 |
25/05/2018 | 8.60p | 9.10p | 8.56p | 8.90p | 1025043 |
24/05/2018 | 8.85p | 8.85p | 8.53p | 8.60p | 624597 |
23/05/2018 | 8.85p | 8.88p | 8.70p | 8.85p | 608061 |
22/05/2018 | 9.25p | 9.50p | 8.63p | 8.85p | 749601 |
21/05/2018 | 9.25p | 9.70p | 9.09p | 9.25p | 679610 |
18/05/2018 | 8.60p | 10.00p | 8.60p | 9.25p | 2831621 |
17/05/2018 | 9.45p | 9.45p | 8.89p | 9.15p | 255466 |
16/05/2018 | 10.00p | 10.00p | 9.36p | 9.45p | 2353592 |
15/05/2018 | 10.15p | 10.40p | 9.88p | 10.13p | 296403 |
14/05/2018 | 10.00p | 10.24p | 9.69p | 10.15p | 501423 |
11/05/2018 | 10.05p | 10.48p | 9.80p | 10.25p | 791000 |
10/05/2018 | 10.15p | 10.30p | 9.69p | 10.05p | 374743 |
09/05/2018 | 10.50p | 10.65p | 10.10p | 10.15p | 748197 |
08/05/2018 | 10.50p | 10.73p | 10.31p | 10.50p | 613990 |
04/05/2018 | 9.93p | 10.65p | 9.88p | 10.50p | 1445398 |
03/05/2018 | 11.50p | 11.50p | 9.86p | 9.93p | 1666137 |
02/05/2018 | 12.50p | 12.85p | 12.50p | 12.50p | 38527 |
01/05/2018 | 12.25p | 12.50p | 12.00p | 12.50p | 53197 |
30/04/2018 | 13.00p | 13.00p | 12.00p | 12.25p | 327661 |
27/04/2018 | 12.75p | 13.00p | 12.75p | 13.00p | 138359 |
26/04/2018 | 13.25p | 13.25p | 12.50p | 12.75p | 269479 |
25/04/2018 | 13.12p | 13.50p | 13.12p | 13.25p | 43034 |
24/04/2018 | 13.12p | 13.25p | 13.03p | 13.12p | 48703 |
23/04/2018 | 13.75p | 13.94p | 12.80p | 13.12p | 465967 |
20/04/2018 | 13.38p | 14.00p | 13.38p | 13.75p | 222625 |
19/04/2018 | 14.13p | 14.13p | 13.27p | 13.38p | 214709 |
18/04/2018 | 14.13p | 14.13p | 14.00p | 14.13p | 26272 |
17/04/2018 | 13.88p | 14.70p | 13.88p | 14.13p | 268590 |
16/04/2018 | 14.25p | 14.25p | 13.68p | 13.75p | 98343 |
13/04/2018 | 14.25p | 14.38p | 14.02p | 14.25p | 134444 |
12/04/2018 | 14.25p | 14.48p | 14.13p | 14.25p | 67397 |
11/04/2018 | 14.15p | 14.50p | 14.15p | 14.25p | 63765 |
10/04/2018 | 15.50p | 15.50p | 14.05p | 14.13p | 508411 |
09/04/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 70265 |
06/04/2018 | 15.50p | 15.67p | 15.00p | 15.50p | 578410 |
05/04/2018 | 15.50p | 15.70p | 15.30p | 15.50p | 37985 |
04/04/2018 | 14.38p | 15.70p | 14.38p | 15.50p | 225612 |
03/04/2018 | 15.00p | 15.20p | 14.02p | 14.38p | 121234 |
29/03/2018 | 13.12p | 15.25p | 13.12p | 15.00p | 455331 |
28/03/2018 | 13.75p | 13.75p | 13.00p | 13.12p | 188929 |
27/03/2018 | 13.63p | 13.90p | 13.50p | 13.75p | 138659 |
26/03/2018 | 13.88p | 14.20p | 13.60p | 13.63p | 104694 |
23/03/2018 | 14.75p | 14.75p | 13.56p | 13.88p | 434540 |
22/03/2018 | 14.75p | 14.85p | 14.50p | 14.75p | 34909 |
21/03/2018 | 14.75p | 15.14p | 14.60p | 14.75p | 173521 |
20/03/2018 | 14.88p | 14.95p | 14.63p | 14.75p | 97471 |
19/03/2018 | 13.88p | 15.50p | 13.88p | 14.88p | 612139 |
16/03/2018 | 14.00p | 14.13p | 13.55p | 13.75p | 214055 |
15/03/2018 | 14.00p | 14.00p | 13.80p | 14.00p | 54515 |
14/03/2018 | 13.75p | 14.25p | 13.63p | 14.00p | 515768 |
13/03/2018 | 14.00p | 14.00p | 13.60p | 13.75p | 84855 |
12/03/2018 | 13.88p | 14.40p | 13.70p | 14.00p | 205661 |
09/03/2018 | 14.00p | 14.00p | 13.63p | 13.75p | 209940 |
08/03/2018 | 13.75p | 14.25p | 13.75p | 14.00p | 256930 |
07/03/2018 | 14.00p | 14.00p | 13.70p | 13.75p | 205254 |
06/03/2018 | 13.75p | 14.08p | 13.55p | 14.00p | 222635 |
05/03/2018 | 12.75p | 15.42p | 12.70p | 13.75p | 3307089 |
02/03/2018 | 12.13p | 12.13p | 11.27p | 11.63p | 445495 |
01/03/2018 | 11.88p | 12.35p | 11.55p | 12.25p | 1183844 |
28/02/2018 | 9.75p | 12.00p | 9.75p | 12.00p | 756651 |
27/02/2018 | 9.65p | 9.98p | 9.63p | 9.75p | 124855 |
26/02/2018 | 9.65p | 9.80p | 9.65p | 9.65p | 5240 |
*Close Price adjusted for both dividends and splits