Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/12/2017 | 16.37p | 16.50p | 15.60p | 15.88p | 972489 |
30/11/2017 | 17.87p | 17.87p | 16.30p | 16.50p | 1145020 |
29/11/2017 | 17.38p | 18.25p | 17.38p | 18.00p | 935012 |
28/11/2017 | 16.75p | 17.50p | 16.43p | 17.38p | 671783 |
27/11/2017 | 14.88p | 17.20p | 14.83p | 16.88p | 1686460 |
24/11/2017 | 15.38p | 15.38p | 14.62p | 14.88p | 2102442 |
23/11/2017 | 15.88p | 16.00p | 15.53p | 15.63p | 690420 |
22/11/2017 | 16.37p | 16.37p | 15.75p | 15.88p | 1035134 |
21/11/2017 | 15.88p | 16.50p | 15.56p | 16.37p | 921851 |
20/11/2017 | 16.63p | 16.65p | 16.00p | 15.88p | 2209911 |
17/11/2017 | 18.00p | 18.00p | 16.26p | 16.63p | 5525687 |
16/11/2017 | 18.63p | 18.70p | 17.70p | 18.00p | 1410925 |
15/11/2017 | 18.50p | 19.00p | 17.85p | 18.63p | 2467067 |
14/11/2017 | 17.25p | 18.94p | 16.00p | 18.25p | 8702898 |
13/11/2017 | 21.75p | 22.00p | 21.00p | 21.13p | 1245877 |
10/11/2017 | 22.25p | 22.25p | 21.13p | 21.75p | 2199549 |
09/11/2017 | 21.75p | 22.48p | 20.75p | 22.25p | 2826145 |
08/11/2017 | 22.75p | 23.00p | 21.83p | 22.25p | 1326300 |
07/11/2017 | 22.88p | 23.75p | 22.00p | 22.75p | 4686036 |
06/11/2017 | 21.25p | 23.18p | 20.63p | 22.88p | 3003328 |
03/11/2017 | 21.50p | 21.57p | 20.75p | 21.25p | 1716061 |
02/11/2017 | 21.50p | 21.75p | 21.05p | 21.50p | 1072831 |
01/11/2017 | 21.38p | 21.98p | 21.03p | 21.50p | 2290956 |
31/10/2017 | 21.63p | 21.80p | 21.00p | 21.25p | 1736164 |
30/10/2017 | 22.13p | 22.90p | 21.10p | 21.63p | 1982540 |
27/10/2017 | 22.50p | 22.65p | 21.30p | 22.00p | 3139197 |
26/10/2017 | 21.63p | 22.55p | 21.43p | 22.50p | 2794648 |
25/10/2017 | 22.13p | 22.13p | 21.00p | 21.13p | 1782085 |
24/10/2017 | 21.38p | 23.10p | 21.16p | 22.13p | 2467402 |
23/10/2017 | 22.00p | 22.00p | 20.51p | 21.38p | 3297932 |
20/10/2017 | 22.62p | 23.40p | 22.00p | 22.13p | 3957173 |
19/10/2017 | 22.00p | 24.00p | 21.80p | 22.88p | 5268053 |
18/10/2017 | 22.50p | 23.49p | 21.01p | 22.13p | 4486366 |
17/10/2017 | 21.75p | 24.65p | 21.75p | 22.50p | 8184900 |
16/10/2017 | 20.63p | 22.81p | 19.67p | 21.75p | 5821085 |
13/10/2017 | 18.38p | 20.63p | 18.50p | 20.63p | 6115867 |
12/10/2017 | 18.88p | 18.88p | 18.38p | 18.50p | 2556133 |
11/10/2017 | 18.38p | 18.88p | 18.13p | 18.88p | 2988442 |
10/10/2017 | 18.25p | 19.25p | 17.63p | 18.63p | 6178781 |
09/10/2017 | 18.25p | 18.63p | 17.87p | 18.25p | 2897491 |
06/10/2017 | 18.63p | 18.75p | 18.25p | 18.38p | 1833564 |
05/10/2017 | 17.87p | 18.75p | 17.63p | 18.63p | 2071432 |
04/10/2017 | 19.00p | 20.13p | 17.13p | 17.63p | 9730434 |
03/10/2017 | 20.00p | 20.13p | 19.13p | 20.13p | 3546263 |
02/10/2017 | 21.38p | 22.13p | 19.50p | 20.00p | 6171671 |
29/09/2017 | 20.00p | 22.62p | 19.25p | 21.38p | 10007942 |
28/09/2017 | 19.75p | 20.75p | 18.75p | 20.13p | 5434030 |
27/09/2017 | 18.25p | 20.38p | 17.50p | 19.00p | 5996573 |
26/09/2017 | 17.63p | 18.25p | 16.75p | 18.25p | 4315013 |
25/09/2017 | 18.13p | 18.75p | 16.75p | 17.75p | 6235040 |
22/09/2017 | 19.25p | 19.63p | 18.13p | 18.13p | 4767666 |
21/09/2017 | 21.00p | 21.25p | 18.75p | 19.63p | 9110492 |
20/09/2017 | 16.88p | 20.63p | 17.00p | 20.63p | 11138431 |
19/09/2017 | 17.25p | 17.75p | 15.75p | 17.00p | 9038349 |
18/09/2017 | 22.50p | 22.25p | 17.00p | 17.75p | 17079640 |
15/09/2017 | 22.38p | 23.38p | 20.25p | 20.75p | 8340138 |
14/09/2017 | 21.50p | 23.50p | 19.25p | 22.75p | 17232070 |
13/09/2017 | 28.00p | 28.25p | 20.87p | 21.25p | 18353766 |
12/09/2017 | 29.50p | 30.75p | 24.50p | 24.63p | 22278508 |
11/09/2017 | 22.00p | 27.88p | 21.63p | 27.88p | 21612306 |
08/09/2017 | 16.00p | 22.00p | 15.38p | 21.63p | 20695748 |
07/09/2017 | 13.75p | 16.13p | 13.00p | 15.38p | 16382372 |
06/09/2017 | 10.75p | 13.25p | 10.75p | 13.00p | 10288791 |
05/09/2017 | 10.38p | 11.00p | 10.38p | 10.75p | 4813973 |
04/09/2017 | 11.63p | 11.63p | 10.13p | 10.38p | 9059863 |
01/09/2017 | 10.38p | 11.38p | 10.13p | 11.38p | 7891773 |
31/08/2017 | 10.38p | 11.00p | 9.88p | 10.38p | 16340389 |
30/08/2017 | 9.63p | 11.00p | 9.25p | 10.00p | 9168094 |
29/08/2017 | 9.38p | 9.88p | 8.63p | 9.25p | 6827739 |
25/08/2017 | 9.00p | 9.13p | 8.98p | 9.00p | 1805090 |
24/08/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 1163317 |
23/08/2017 | 9.13p | 9.25p | 8.88p | 9.00p | 1111482 |
22/08/2017 | 9.00p | 9.13p | 9.00p | 9.00p | 1326221 |
21/08/2017 | 9.75p | 9.88p | 9.00p | 9.13p | 3410306 |
18/08/2017 | 9.50p | 9.50p | 9.25p | 9.25p | 1052157 |
17/08/2017 | 9.25p | 9.50p | 9.13p | 9.50p | 2076885 |
16/08/2017 | 9.50p | 9.50p | 9.25p | 9.25p | 1574127 |
15/08/2017 | 9.75p | 9.75p | 9.50p | 9.50p | 1663621 |
14/08/2017 | 9.75p | 10.63p | 9.50p | 9.75p | 7443713 |
11/08/2017 | 9.50p | 9.63p | 9.38p | 9.50p | 1367100 |
10/08/2017 | 9.63p | 9.75p | 9.13p | 9.50p | 4343139 |
09/08/2017 | 9.88p | 9.88p | 9.63p | 9.63p | 2137353 |
08/08/2017 | 10.00p | 10.00p | 9.63p | 9.63p | 2420289 |
07/08/2017 | 10.25p | 10.50p | 9.75p | 10.00p | 2139530 |
04/08/2017 | 10.00p | 10.25p | 9.88p | 10.25p | 809965 |
03/08/2017 | 9.88p | 10.25p | 9.88p | 10.00p | 2195229 |
02/08/2017 | 10.63p | 11.13p | 9.38p | 9.88p | 4001421 |
01/08/2017 | 10.75p | 10.88p | 10.00p | 10.63p | 2187730 |
31/07/2017 | 10.75p | 11.13p | 10.50p | 10.75p | 807356 |
28/07/2017 | 10.38p | 11.00p | 10.38p | 10.75p | 1709998 |
27/07/2017 | 10.00p | 10.88p | 9.88p | 10.38p | 2873098 |
26/07/2017 | 10.38p | 10.38p | 9.88p | 10.00p | 2497872 |
25/07/2017 | 11.00p | 11.00p | 10.13p | 10.38p | 3282549 |
24/07/2017 | 11.25p | 11.25p | 10.88p | 11.00p | 3343742 |
21/07/2017 | 10.25p | 11.25p | 9.88p | 11.25p | 3599292 |
20/07/2017 | 10.13p | 11.13p | 10.13p | 10.25p | 5034498 |
19/07/2017 | 10.13p | 10.38p | 10.13p | 10.13p | 3027848 |
18/07/2017 | 10.50p | 10.75p | 10.38p | 10.38p | 1771447 |
17/07/2017 | 11.38p | 12.25p | 10.38p | 10.50p | 5139392 |
14/07/2017 | 11.38p | 12.25p | 11.38p | 11.38p | 5173920 |
13/07/2017 | 10.25p | 11.63p | 10.25p | 11.38p | 4849447 |
12/07/2017 | 9.50p | 10.25p | 9.38p | 10.25p | 2612392 |
11/07/2017 | 10.13p | 10.13p | 9.13p | 9.63p | 5699644 |
10/07/2017 | 10.88p | 11.25p | 9.75p | 10.13p | 11996576 |
07/07/2017 | 10.88p | 10.88p | 10.00p | 10.63p | 5572399 |
06/07/2017 | 10.38p | 11.63p | 10.13p | 10.88p | 13199626 |
05/07/2017 | 9.00p | 10.13p | 8.63p | 10.13p | 10229866 |
04/07/2017 | 8.50p | 9.25p | 8.38p | 8.75p | 4849757 |
03/07/2017 | 7.63p | 9.00p | 7.50p | 8.50p | 7442302 |
30/06/2017 | 7.38p | 8.38p | 7.38p | 7.50p | 7295730 |
29/06/2017 | 6.50p | 7.63p | 6.50p | 7.38p | 8531505 |
28/06/2017 | 6.38p | 6.88p | 6.13p | 6.50p | 9904474 |
27/06/2017 | 7.00p | 7.00p | 6.13p | 6.13p | 4367652 |
26/06/2017 | 7.50p | 7.75p | 6.25p | 7.00p | 6657962 |
23/06/2017 | 6.50p | 6.50p | 5.88p | 6.25p | 3975314 |
22/06/2017 | 6.50p | 6.63p | 6.25p | 6.50p | 0 |
21/06/2017 | 6.63p | 7.25p | 6.38p | 6.50p | 0 |
20/06/2017 | 7.63p | 7.63p | 7.00p | 7.25p | 0 |
19/06/2017 | 8.13p | 8.13p | 7.00p | 7.63p | 0 |
16/06/2017 | 5.13p | 8.00p | 5.05p | 7.50p | 18795892 |
15/06/2017 | 5.13p | 6.00p | 4.80p | 5.00p | 7704352 |
14/06/2017 | 3.88p | 5.75p | 3.82p | 5.13p | 11076575 |
13/06/2017 | 3.38p | 4.25p | 3.25p | 3.88p | 5227272 |
12/06/2017 | 3.38p | 3.43p | 3.25p | 3.38p | 81336 |
09/06/2017 | 3.38p | 3.43p | 3.25p | 3.38p | 323095 |
08/06/2017 | 3.38p | 3.50p | 3.28p | 3.38p | 448765 |
07/06/2017 | 3.38p | 3.45p | 3.28p | 3.38p | 188119 |
06/06/2017 | 3.38p | 3.49p | 3.28p | 3.38p | 336062 |
05/06/2017 | 3.38p | 3.50p | 3.25p | 3.38p | 846256 |
02/06/2017 | 3.38p | 3.50p | 3.38p | 3.38p | 113802 |
01/06/2017 | 3.38p | 3.50p | 3.38p | 3.38p | 208120 |
31/05/2017 | 3.50p | 3.58p | 3.38p | 3.38p | 267039 |
30/05/2017 | 3.38p | 3.63p | 3.37p | 3.50p | 786660 |
26/05/2017 | 3.63p | 3.63p | 3.33p | 3.38p | 1000109 |
25/05/2017 | 3.63p | 3.75p | 3.49p | 3.63p | 524007 |
24/05/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 225803 |
23/05/2017 | 3.63p | 3.64p | 3.63p | 3.63p | 72473 |
22/05/2017 | 3.63p | 3.67p | 3.35p | 3.63p | 285827 |
19/05/2017 | 3.63p | 3.67p | 3.52p | 3.63p | 38404 |
18/05/2017 | 3.63p | 3.88p | 3.50p | 3.63p | 852942 |
17/05/2017 | 3.63p | 3.65p | 3.50p | 3.63p | 610764 |
16/05/2017 | 3.75p | 3.78p | 3.30p | 3.63p | 1657801 |
15/05/2017 | 3.63p | 3.90p | 3.50p | 3.75p | 2002920 |
12/05/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 12539 |
11/05/2017 | 3.63p | 3.69p | 3.50p | 3.63p | 50000 |
10/05/2017 | 3.63p | 3.75p | 3.50p | 3.63p | 1255958 |
09/05/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 78998 |
08/05/2017 | 3.63p | 3.88p | 3.50p | 3.63p | 279000 |
05/05/2017 | 3.75p | 3.75p | 3.55p | 3.63p | 1217431 |
04/05/2017 | 3.75p | 3.94p | 3.65p | 3.75p | 421497 |
03/05/2017 | 3.75p | 3.94p | 3.75p | 3.75p | 4800 |
02/05/2017 | 3.75p | 3.95p | 3.55p | 3.75p | 584285 |
28/04/2017 | 3.75p | 3.95p | 3.50p | 3.75p | 381438 |
27/04/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
26/04/2017 | 3.75p | 4.00p | 3.58p | 3.75p | 259942 |
25/04/2017 | 4.00p | 4.00p | 3.61p | 3.75p | 47673 |
24/04/2017 | 3.75p | 4.15p | 3.75p | 4.00p | 857680 |
21/04/2017 | 3.70p | 3.85p | 3.48p | 3.70p | 847213 |
20/04/2017 | 3.95p | 4.05p | 3.70p | 3.70p | 1498048 |
19/04/2017 | 4.07p | 4.07p | 3.77p | 3.95p | 472370 |
18/04/2017 | 4.07p | 4.12p | 4.02p | 4.07p | 85062 |
13/04/2017 | 4.07p | 4.11p | 3.95p | 4.07p | 262810 |
12/04/2017 | 4.07p | 4.12p | 3.95p | 4.07p | 224716 |
11/04/2017 | 4.07p | 4.17p | 3.95p | 4.07p | 773826 |
10/04/2017 | 4.32p | 4.64p | 3.95p | 4.07p | 2316222 |
07/04/2017 | 4.07p | 4.42p | 4.07p | 4.32p | 2500807 |
06/04/2017 | 3.82p | 4.44p | 3.82p | 4.07p | 2257125 |
05/04/2017 | 3.95p | 3.95p | 3.75p | 3.82p | 829240 |
04/04/2017 | 3.82p | 4.74p | 3.75p | 3.95p | 3938019 |
03/04/2017 | 3.82p | 4.19p | 3.45p | 3.82p | 626449 |
31/03/2017 | 3.70p | 4.14p | 3.70p | 3.82p | 483215 |
30/03/2017 | 3.45p | 3.83p | 3.45p | 3.70p | 447940 |
29/03/2017 | 3.45p | 3.70p | 3.26p | 3.45p | 266664 |
28/03/2017 | 3.45p | 3.45p | 3.36p | 3.45p | 19148 |
27/03/2017 | 3.58p | 3.70p | 3.33p | 3.45p | 380115 |
24/03/2017 | 3.21p | 3.65p | 3.01p | 3.58p | 1339006 |
23/03/2017 | 3.21p | 3.35p | 2.96p | 3.21p | 457053 |
22/03/2017 | 2.84p | 3.21p | 2.84p | 3.21p | 1953142 |
21/03/2017 | 2.96p | 2.96p | 2.84p | 2.84p | 427996 |
20/03/2017 | 2.96p | 3.01p | 2.84p | 2.96p | 156124 |
17/03/2017 | 2.96p | 3.06p | 2.84p | 2.96p | 213916 |
16/03/2017 | 2.96p | 3.11p | 2.86p | 2.96p | 320499 |
15/03/2017 | 2.96p | 3.06p | 2.82p | 2.96p | 81213 |
14/03/2017 | 2.96p | 3.11p | 2.82p | 2.96p | 1202312 |
13/03/2017 | 3.08p | 3.16p | 2.71p | 2.96p | 1526299 |
10/03/2017 | 3.33p | 3.33p | 2.84p | 3.08p | 1055498 |
09/03/2017 | 3.08p | 3.35p | 2.96p | 3.33p | 1695983 |
08/03/2017 | 3.33p | 3.35p | 3.05p | 3.08p | 469336 |
07/03/2017 | 3.33p | 3.33p | 3.21p | 3.33p | 907 |
06/03/2017 | 3.26p | 3.38p | 3.16p | 3.33p | 310072 |
03/03/2017 | 3.33p | 3.35p | 3.14p | 3.26p | 453280 |
02/03/2017 | 3.45p | 3.45p | 3.21p | 3.33p | 624665 |
01/03/2017 | 3.45p | 3.68p | 3.40p | 3.45p | 989052 |
28/02/2017 | 3.33p | 3.65p | 3.21p | 3.45p | 1272279 |
27/02/2017 | 3.58p | 3.58p | 3.21p | 3.33p | 294299 |
24/02/2017 | 3.58p | 3.60p | 3.45p | 3.58p | 349706 |
23/02/2017 | 3.45p | 4.05p | 3.45p | 3.58p | 1716784 |
22/02/2017 | 3.55p | 3.76p | 3.31p | 3.45p | 147048 |
21/02/2017 | 3.21p | 3.55p | 3.13p | 3.55p | 746954 |
20/02/2017 | 3.21p | 3.45p | 3.13p | 3.21p | 306292 |
*Close Price adjusted for both dividends and splits