Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2017 | 7.75p | 8.12p | 7.75p | 8.12p | 55924 |
07/11/2017 | 8.29p | 8.29p | 7.81p | 7.92p | 76953 |
06/11/2017 | 7.80p | 8.30p | 7.68p | 8.18p | 644337 |
03/11/2017 | 7.71p | 8.10p | 7.71p | 7.80p | 196006 |
02/11/2017 | 7.99p | 8.10p | 7.71p | 7.92p | 168660 |
01/11/2017 | 7.95p | 8.13p | 7.87p | 7.99p | 104764 |
31/10/2017 | 7.95p | 8.14p | 7.85p | 7.95p | 282451 |
30/10/2017 | 8.02p | 8.29p | 8.01p | 8.14p | 300893 |
27/10/2017 | 8.00p | 8.29p | 8.00p | 8.25p | 39209 |
26/10/2017 | 8.19p | 8.19p | 7.85p | 8.07p | 331919 |
25/10/2017 | 8.00p | 8.19p | 7.80p | 8.03p | 168681 |
24/10/2017 | 8.30p | 7.95p | 7.72p | 7.85p | 232363 |
23/10/2017 | 8.30p | 8.30p | 7.79p | 8.13p | 74092 |
20/10/2017 | 7.75p | 8.13p | 7.74p | 8.13p | 113753 |
19/10/2017 | 7.75p | 8.19p | 7.61p | 7.83p | 186959 |
18/10/2017 | 8.50p | 8.50p | 7.62p | 8.13p | 266319 |
17/10/2017 | 7.61p | 7.79p | 7.61p | 7.70p | 145709 |
16/10/2017 | 7.90p | 7.95p | 7.60p | 7.80p | 671906 |
13/10/2017 | 7.95p | 7.99p | 7.51p | 7.95p | 424525 |
12/10/2017 | 8.24p | 8.25p | 8.00p | 8.25p | 24170 |
11/10/2017 | 8.00p | 8.13p | 8.00p | 8.13p | 1464 |
10/10/2017 | 8.00p | 8.25p | 8.00p | 8.25p | 106427 |
09/10/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 13716 |
06/10/2017 | 8.22p | 8.22p | 8.00p | 8.00p | 84942 |
05/10/2017 | 8.01p | 8.22p | 7.95p | 8.22p | 136923 |
04/10/2017 | 8.00p | 8.25p | 8.00p | 8.25p | 21382 |
03/10/2017 | 8.10p | 8.10p | 7.95p | 8.03p | 20071 |
02/10/2017 | 8.10p | 8.10p | 8.00p | 8.00p | 157002 |
29/09/2017 | 8.00p | 8.20p | 8.00p | 8.19p | 7523 |
28/09/2017 | 8.00p | 8.25p | 8.00p | 8.15p | 174087 |
27/09/2017 | 7.60p | 7.75p | 7.50p | 7.70p | 423337 |
26/09/2017 | 7.75p | 7.90p | 7.50p | 7.66p | 787979 |
25/09/2017 | 7.90p | 8.05p | 7.50p | 8.05p | 735805 |
22/09/2017 | 8.00p | 8.19p | 8.00p | 8.00p | 147751 |
21/09/2017 | 8.20p | 8.39p | 8.01p | 8.15p | 327057 |
20/09/2017 | 8.50p | 8.50p | 8.35p | 8.35p | 25000 |
19/09/2017 | 8.41p | 8.50p | 8.21p | 8.37p | 969016 |
18/09/2017 | 8.60p | 8.70p | 8.40p | 8.55p | 253200 |
15/09/2017 | 8.41p | 8.50p | 8.41p | 8.50p | 20000 |
14/09/2017 | 8.50p | 8.58p | 8.42p | 8.58p | 31678 |
13/09/2017 | 8.90p | 8.90p | 8.41p | 8.45p | 509439 |
12/09/2017 | 8.76p | 8.76p | 8.76p | 8.76p | 10704 |
11/09/2017 | 9.00p | 9.05p | 8.85p | 8.93p | 46208 |
08/09/2017 | 9.50p | 9.50p | 9.00p | 9.18p | 309132 |
07/09/2017 | 8.87p | 9.25p | 8.75p | 9.03p | 212159 |
06/09/2017 | 8.85p | 8.85p | 8.47p | 8.47p | 55690 |
05/09/2017 | 8.10p | 8.75p | 8.10p | 8.58p | 158118 |
04/09/2017 | 8.84p | 8.84p | 8.20p | 8.47p | 33764 |
01/09/2017 | 8.75p | 8.80p | 8.55p | 8.55p | 212000 |
31/08/2017 | 8.50p | 8.68p | 8.50p | 8.65p | 56115 |
30/08/2017 | 8.54p | 8.70p | 8.01p | 8.53p | 381304 |
29/08/2017 | 8.75p | 8.75p | 8.35p | 8.44p | 79143 |
25/08/2017 | 8.40p | 8.80p | 8.40p | 8.70p | 369531 |
24/08/2017 | 8.50p | 8.50p | 8.17p | 8.34p | 915532 |
23/08/2017 | 8.25p | 8.99p | 8.00p | 8.46p | 2809532 |
22/08/2017 | 9.30p | 9.30p | 8.65p | 8.71p | 596111 |
21/08/2017 | 9.18p | 9.40p | 9.18p | 9.18p | 95000 |
18/08/2017 | 9.00p | 9.50p | 9.00p | 9.13p | 188477 |
17/08/2017 | 8.80p | 9.25p | 8.76p | 8.76p | 60679 |
16/08/2017 | 8.80p | 9.00p | 8.25p | 8.95p | 1987974 |
15/08/2017 | 10.75p | 11.00p | 8.80p | 9.00p | 2378548 |
14/08/2017 | 10.00p | 11.00p | 10.00p | 11.00p | 9426 |
11/08/2017 | 10.75p | 11.00p | 10.50p | 10.63p | 45204 |
10/08/2017 | 10.75p | 11.25p | 10.75p | 11.00p | 27590 |
09/08/2017 | 11.25p | 11.25p | 10.75p | 10.88p | 112500 |
08/08/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 18006 |
07/08/2017 | 10.50p | 11.25p | 10.50p | 10.75p | 344956 |
04/08/2017 | 10.75p | 10.88p | 10.50p | 10.88p | 110544 |
03/08/2017 | 10.50p | 10.75p | 10.50p | 10.63p | 7114 |
02/08/2017 | 10.50p | 10.63p | 10.50p | 10.63p | 25 |
01/08/2017 | 10.50p | 10.50p | 10.25p | 10.50p | 137884 |
31/07/2017 | 10.25p | 10.50p | 10.25p | 10.25p | 9307 |
28/07/2017 | 10.75p | 10.75p | 10.25p | 10.38p | 508487 |
27/07/2017 | 10.25p | 10.75p | 10.25p | 10.63p | 194010 |
26/07/2017 | 10.25p | 10.50p | 10.25p | 10.38p | 13135 |
25/07/2017 | 10.75p | 11.00p | 10.00p | 10.50p | 389785 |
24/07/2017 | 10.50p | 11.00p | 10.50p | 10.75p | 240340 |
21/07/2017 | 10.50p | 11.00p | 10.50p | 10.50p | 5600 |
20/07/2017 | 11.00p | 11.00p | 10.25p | 10.50p | 32906 |
19/07/2017 | 10.75p | 10.75p | 10.50p | 10.50p | 5466 |
18/07/2017 | 10.25p | 10.50p | 10.25p | 10.50p | 1876 |
17/07/2017 | 10.75p | 10.75p | 10.25p | 10.25p | 4289 |
14/07/2017 | 10.25p | 10.75p | 10.25p | 10.25p | 17657 |
13/07/2017 | 10.25p | 10.50p | 10.25p | 10.50p | 68 |
12/07/2017 | 10.50p | 11.00p | 10.25p | 10.25p | 363674 |
11/07/2017 | 11.00p | 11.00p | 10.50p | 10.63p | 34318 |
10/07/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 20993 |
07/07/2017 | 11.25p | 11.25p | 11.00p | 11.13p | 130488 |
06/07/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 8946 |
05/07/2017 | 11.00p | 11.25p | 10.75p | 10.75p | 182733 |
04/07/2017 | 11.75p | 11.75p | 11.00p | 11.25p | 39900 |
03/07/2017 | 11.50p | 11.50p | 11.00p | 11.25p | 40110 |
30/06/2017 | 10.50p | 12.00p | 10.50p | 11.38p | 158928 |
29/06/2017 | 11.25p | 11.25p | 10.25p | 10.25p | 1225908 |
28/06/2017 | 10.00p | 12.00p | 10.00p | 11.00p | 875136 |
27/06/2017 | 9.75p | 10.25p | 9.75p | 10.00p | 1013599 |
26/06/2017 | 9.77p | 10.00p | 9.77p | 9.77p | 5060 |
23/06/2017 | 10.25p | 10.25p | 9.77p | 9.80p | 65191 |
22/06/2017 | 9.82p | 10.25p | 9.82p | 9.85p | 65534 |
21/06/2017 | 9.83p | 9.88p | 9.50p | 9.82p | 300921 |
20/06/2017 | 10.00p | 10.00p | 9.80p | 9.83p | 392732 |
19/06/2017 | 10.25p | 10.25p | 9.65p | 9.83p | 126259 |
16/06/2017 | 9.75p | 10.28p | 8.32p | 9.66p | 13598363 |
15/06/2017 | 10.00p | 10.35p | 9.85p | 9.90p | 2640948 |
14/06/2017 | 10.50p | 10.50p | 10.00p | 10.00p | 2124665 |
13/06/2017 | 10.25p | 10.65p | 10.00p | 10.25p | 2783545 |
12/06/2017 | 10.25p | 10.65p | 10.00p | 10.13p | 1259708 |
09/06/2017 | 10.50p | 10.75p | 10.19p | 10.25p | 863378 |
08/06/2017 | 11.00p | 11.00p | 10.25p | 10.75p | 1383403 |
07/06/2017 | 10.75p | 11.25p | 10.50p | 10.75p | 1466438 |
06/06/2017 | 11.00p | 11.19p | 10.70p | 10.75p | 2063412 |
05/06/2017 | 12.75p | 12.75p | 10.06p | 10.75p | 2975122 |
02/06/2017 | 12.75p | 12.85p | 12.00p | 12.00p | 1558693 |
01/06/2017 | 12.50p | 13.00p | 12.50p | 12.50p | 905546 |
31/05/2017 | 12.75p | 13.09p | 12.50p | 12.75p | 710900 |
30/05/2017 | 13.00p | 13.09p | 12.82p | 12.88p | 476682 |
26/05/2017 | 13.25p | 13.29p | 12.80p | 12.88p | 679593 |
25/05/2017 | 13.75p | 13.75p | 13.11p | 13.25p | 668950 |
24/05/2017 | 13.25p | 13.75p | 13.00p | 13.75p | 571577 |
23/05/2017 | 13.50p | 13.50p | 13.00p | 13.25p | 508749 |
22/05/2017 | 14.00p | 14.00p | 12.90p | 13.50p | 532377 |
19/05/2017 | 13.00p | 13.33p | 12.90p | 13.12p | 644509 |
18/05/2017 | 13.00p | 13.79p | 13.00p | 13.00p | 909197 |
17/05/2017 | 13.50p | 13.60p | 12.85p | 13.38p | 1109773 |
16/05/2017 | 13.00p | 13.50p | 13.00p | 13.00p | 803454 |
15/05/2017 | 13.50p | 13.65p | 13.05p | 13.25p | 1034630 |
12/05/2017 | 13.75p | 13.75p | 13.50p | 13.50p | 208459 |
11/05/2017 | 13.25p | 13.85p | 13.25p | 13.63p | 381893 |
10/05/2017 | 14.00p | 14.00p | 13.50p | 13.75p | 449437 |
09/05/2017 | 13.25p | 13.75p | 13.00p | 13.50p | 556866 |
08/05/2017 | 13.25p | 13.40p | 13.11p | 13.25p | 651922 |
05/05/2017 | 13.50p | 13.74p | 13.00p | 13.25p | 1090536 |
04/05/2017 | 13.50p | 14.00p | 13.50p | 13.50p | 287876 |
03/05/2017 | 13.75p | 14.09p | 13.00p | 13.50p | 577556 |
02/05/2017 | 14.00p | 14.09p | 13.50p | 13.75p | 347064 |
28/04/2017 | 14.25p | 14.25p | 14.00p | 14.00p | 269232 |
27/04/2017 | 14.00p | 14.13p | 13.75p | 13.75p | 240508 |
26/04/2017 | 14.00p | 14.16p | 13.75p | 14.00p | 491091 |
25/04/2017 | 14.00p | 14.25p | 13.88p | 14.25p | 438642 |
24/04/2017 | 14.00p | 14.35p | 14.00p | 14.25p | 394387 |
21/04/2017 | 14.00p | 14.50p | 14.00p | 14.25p | 211613 |
20/04/2017 | 14.25p | 14.79p | 14.00p | 14.00p | 329435 |
19/04/2017 | 14.75p | 14.75p | 14.25p | 14.25p | 44237 |
18/04/2017 | 14.75p | 14.75p | 14.30p | 14.62p | 47357 |
13/04/2017 | 14.50p | 14.62p | 14.28p | 14.38p | 175131 |
12/04/2017 | 14.50p | 14.60p | 14.13p | 14.50p | 514118 |
11/04/2017 | 14.75p | 14.75p | 14.20p | 14.38p | 191345 |
10/04/2017 | 14.25p | 14.70p | 14.25p | 14.62p | 167183 |
07/04/2017 | 14.50p | 14.50p | 14.25p | 14.25p | 418009 |
06/04/2017 | 14.25p | 14.54p | 14.00p | 14.38p | 590506 |
05/04/2017 | 14.75p | 14.75p | 14.25p | 14.25p | 317318 |
04/04/2017 | 14.50p | 14.58p | 14.19p | 14.50p | 634976 |
03/04/2017 | 14.75p | 14.75p | 13.75p | 14.50p | 601141 |
31/03/2017 | 15.25p | 15.25p | 14.25p | 14.75p | 632291 |
30/03/2017 | 14.75p | 15.03p | 14.75p | 14.75p | 390909 |
29/03/2017 | 14.75p | 15.00p | 14.55p | 15.00p | 106182 |
28/03/2017 | 14.75p | 15.50p | 14.75p | 15.00p | 341880 |
27/03/2017 | 15.00p | 15.25p | 14.50p | 14.75p | 445456 |
24/03/2017 | 15.00p | 15.25p | 14.75p | 15.25p | 666846 |
23/03/2017 | 15.00p | 15.34p | 15.00p | 15.25p | 459469 |
22/03/2017 | 15.00p | 15.64p | 14.75p | 15.25p | 935211 |
21/03/2017 | 15.25p | 16.00p | 15.25p | 15.63p | 317303 |
20/03/2017 | 15.50p | 16.13p | 15.00p | 16.13p | 494589 |
17/03/2017 | 15.00p | 15.45p | 15.00p | 15.00p | 44323 |
16/03/2017 | 15.00p | 15.50p | 14.95p | 15.25p | 241928 |
15/03/2017 | 15.50p | 15.95p | 14.75p | 15.25p | 957293 |
14/03/2017 | 15.25p | 15.75p | 14.50p | 15.75p | 938378 |
13/03/2017 | 16.00p | 16.00p | 15.06p | 15.63p | 347429 |
10/03/2017 | 15.00p | 15.63p | 14.93p | 15.63p | 269601 |
09/03/2017 | 15.00p | 15.50p | 14.75p | 14.75p | 110432 |
08/03/2017 | 14.75p | 15.13p | 14.75p | 15.00p | 514554 |
07/03/2017 | 15.00p | 15.44p | 14.75p | 15.25p | 499359 |
06/03/2017 | 15.25p | 15.50p | 14.50p | 15.38p | 1862104 |
03/03/2017 | 16.00p | 16.25p | 15.50p | 15.50p | 509365 |
02/03/2017 | 16.00p | 16.25p | 15.50p | 16.00p | 565035 |
01/03/2017 | 16.50p | 16.50p | 15.85p | 16.25p | 382371 |
28/02/2017 | 16.25p | 16.50p | 16.00p | 16.00p | 447293 |
27/02/2017 | 16.75p | 17.00p | 16.05p | 16.50p | 572776 |
24/02/2017 | 17.25p | 17.25p | 16.50p | 16.50p | 236501 |
23/02/2017 | 16.50p | 17.25p | 16.50p | 16.75p | 465147 |
22/02/2017 | 17.50p | 17.50p | 16.75p | 16.88p | 343538 |
21/02/2017 | 16.75p | 17.25p | 16.75p | 17.00p | 569943 |
20/02/2017 | 16.25p | 17.06p | 16.25p | 16.88p | 1216252 |
17/02/2017 | 17.00p | 17.34p | 16.25p | 16.75p | 1344319 |
16/02/2017 | 18.25p | 18.63p | 16.25p | 17.00p | 4679185 |
15/02/2017 | 19.00p | 19.16p | 18.75p | 18.75p | 455836 |
14/02/2017 | 19.00p | 19.00p | 18.75p | 18.75p | 69647 |
13/02/2017 | 19.00p | 19.00p | 18.85p | 18.88p | 104570 |
10/02/2017 | 19.25p | 19.25p | 18.85p | 19.25p | 100743 |
09/02/2017 | 18.75p | 19.25p | 18.61p | 19.25p | 326986 |
08/02/2017 | 18.75p | 19.00p | 18.75p | 18.75p | 104936 |
07/02/2017 | 19.25p | 19.25p | 18.75p | 18.75p | 49420 |
06/02/2017 | 19.00p | 19.25p | 18.91p | 19.00p | 59502 |
03/02/2017 | 19.25p | 19.25p | 18.90p | 19.00p | 54000 |
02/02/2017 | 19.00p | 19.13p | 18.75p | 19.13p | 120383 |
01/02/2017 | 19.00p | 19.25p | 18.81p | 18.88p | 148223 |
31/01/2017 | 19.00p | 19.75p | 18.80p | 19.00p | 312557 |
30/01/2017 | 19.00p | 19.25p | 18.75p | 19.00p | 457182 |
27/01/2017 | 19.50p | 20.00p | 19.25p | 19.25p | 129615 |
26/01/2017 | 19.50p | 19.50p | 18.95p | 19.25p | 18205 |
*Close Price adjusted for both dividends and splits