Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2017 | 6.00p | 6.00p | 5.88p | 5.88p | 33000 |
10/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
09/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 22577 |
08/08/2017 | 6.13p | 6.13p | 5.88p | 6.00p | 375533 |
07/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 137524 |
04/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 21665 |
03/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 122364 |
02/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 148876 |
01/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 6387 |
31/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 66016 |
28/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 280481 |
27/07/2017 | 6.25p | 6.38p | 5.88p | 6.13p | 538683 |
26/07/2017 | 6.00p | 6.00p | 5.88p | 5.88p | 813008 |
25/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 144868 |
24/07/2017 | 6.13p | 6.13p | 5.75p | 6.00p | 553713 |
21/07/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 525608 |
20/07/2017 | 6.50p | 6.50p | 6.25p | 6.25p | 52500 |
19/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 16443 |
18/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 30710 |
17/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 193808 |
14/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 169242 |
13/07/2017 | 6.38p | 6.50p | 6.38p | 6.50p | 432575 |
12/07/2017 | 6.75p | 6.75p | 6.38p | 6.38p | 344491 |
11/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 12150 |
10/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 3714 |
07/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 40556 |
06/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 103371 |
05/07/2017 | 6.75p | 6.75p | 6.63p | 6.75p | 445906 |
04/07/2017 | 6.63p | 6.75p | 6.63p | 6.75p | 194742 |
03/07/2017 | 7.00p | 7.00p | 6.63p | 6.63p | 322815 |
30/06/2017 | 7.13p | 7.13p | 7.00p | 7.00p | 146451 |
29/06/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 3500 |
28/06/2017 | 7.38p | 7.38p | 7.13p | 7.13p | 223591 |
27/06/2017 | 7.13p | 7.38p | 7.00p | 7.38p | 55172 |
26/06/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 155257 |
23/06/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 100262 |
22/06/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
21/06/2017 | 7.13p | 7.13p | 6.88p | 7.13p | 0 |
20/06/2017 | 6.63p | 6.88p | 6.63p | 6.88p | 0 |
19/06/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
16/06/2017 | 6.88p | 6.88p | 6.60p | 6.63p | 114306 |
15/06/2017 | 7.00p | 7.25p | 6.76p | 6.88p | 237203 |
14/06/2017 | 7.00p | 7.25p | 6.98p | 7.00p | 167793 |
13/06/2017 | 7.00p | 7.25p | 6.85p | 7.00p | 169700 |
12/06/2017 | 6.88p | 7.25p | 6.85p | 7.00p | 185431 |
09/06/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
08/06/2017 | 7.00p | 7.15p | 6.80p | 6.88p | 228762 |
07/06/2017 | 6.88p | 7.24p | 6.68p | 7.00p | 337560 |
06/06/2017 | 6.88p | 7.10p | 6.68p | 6.88p | 83805 |
05/06/2017 | 6.88p | 7.10p | 6.88p | 6.88p | 8789 |
02/06/2017 | 6.88p | 7.10p | 6.70p | 6.88p | 65324 |
01/06/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
31/05/2017 | 6.75p | 6.95p | 6.68p | 6.88p | 75648 |
30/05/2017 | 6.75p | 7.00p | 6.65p | 6.75p | 236468 |
26/05/2017 | 6.63p | 6.85p | 6.25p | 6.75p | 356162 |
25/05/2017 | 6.63p | 6.98p | 6.50p | 6.63p | 1314 |
24/05/2017 | 6.63p | 6.63p | 6.40p | 6.63p | 9284 |
23/05/2017 | 6.75p | 6.89p | 6.50p | 6.50p | 319000 |
22/05/2017 | 6.88p | 6.95p | 6.45p | 6.75p | 732331 |
19/05/2017 | 6.88p | 6.95p | 6.75p | 6.88p | 169297 |
18/05/2017 | 6.88p | 7.00p | 6.50p | 6.88p | 2310830 |
17/05/2017 | 7.00p | 7.05p | 6.75p | 6.88p | 679036 |
16/05/2017 | 7.00p | 7.10p | 6.75p | 7.00p | 5200 |
15/05/2017 | 7.13p | 7.13p | 7.00p | 7.00p | 196710 |
12/05/2017 | 7.13p | 7.20p | 7.13p | 7.13p | 141500 |
11/05/2017 | 7.13p | 7.23p | 7.01p | 7.13p | 144072 |
10/05/2017 | 7.13p | 7.22p | 7.01p | 7.13p | 88934 |
09/05/2017 | 7.13p | 7.25p | 6.88p | 7.13p | 482886 |
08/05/2017 | 7.25p | 7.25p | 6.98p | 7.13p | 309029 |
05/05/2017 | 7.25p | 7.40p | 7.10p | 7.25p | 304254 |
04/05/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 866042 |
03/05/2017 | 7.25p | 7.25p | 7.01p | 7.25p | 173800 |
02/05/2017 | 7.50p | 7.50p | 7.01p | 7.25p | 128987 |
28/04/2017 | 7.50p | 7.50p | 7.26p | 7.50p | 11637 |
27/04/2017 | 7.50p | 7.50p | 7.26p | 7.50p | 90453 |
26/04/2017 | 7.38p | 7.50p | 7.26p | 7.50p | 187455 |
25/04/2017 | 7.38p | 7.38p | 7.27p | 7.38p | 3933 |
24/04/2017 | 8.00p | 8.00p | 7.15p | 7.38p | 315228 |
21/04/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 20876 |
20/04/2017 | 8.00p | 8.00p | 7.75p | 8.00p | 415535 |
19/04/2017 | 8.00p | 8.05p | 8.00p | 8.00p | 13320 |
18/04/2017 | 8.00p | 8.05p | 7.55p | 8.00p | 805389 |
13/04/2017 | 7.88p | 8.05p | 7.76p | 8.00p | 619389 |
12/04/2017 | 7.75p | 7.90p | 7.58p | 7.88p | 322156 |
11/04/2017 | 7.38p | 7.45p | 7.26p | 7.38p | 183831 |
10/04/2017 | 7.38p | 7.38p | 7.35p | 7.38p | 52500 |
07/04/2017 | 7.38p | 7.50p | 7.33p | 7.38p | 855504 |
06/04/2017 | 7.38p | 7.50p | 7.30p | 7.38p | 639440 |
05/04/2017 | 7.38p | 7.50p | 7.25p | 7.38p | 761818 |
04/04/2017 | 6.88p | 7.50p | 6.80p | 7.38p | 1148218 |
03/04/2017 | 7.88p | 8.00p | 7.63p | 7.63p | 694651 |
31/03/2017 | 7.88p | 8.00p | 7.82p | 7.88p | 407298 |
30/03/2017 | 7.88p | 8.20p | 7.75p | 7.88p | 151492 |
29/03/2017 | 7.88p | 7.90p | 7.75p | 7.88p | 37500 |
28/03/2017 | 7.88p | 7.88p | 7.76p | 7.88p | 36877 |
27/03/2017 | 7.88p | 7.90p | 7.75p | 7.88p | 1164958 |
24/03/2017 | 7.88p | 7.88p | 7.76p | 7.88p | 18513 |
23/03/2017 | 8.13p | 8.25p | 7.75p | 7.88p | 2559661 |
22/03/2017 | 8.13p | 8.25p | 8.00p | 8.13p | 1338958 |
21/03/2017 | 8.00p | 8.25p | 7.88p | 8.13p | 1693868 |
20/03/2017 | 7.63p | 8.25p | 7.63p | 8.00p | 2795925 |
17/03/2017 | 7.38p | 7.75p | 7.30p | 7.63p | 1161473 |
16/03/2017 | 7.25p | 8.00p | 7.00p | 7.38p | 1731917 |
15/03/2017 | 6.88p | 7.50p | 6.70p | 7.25p | 2550592 |
14/03/2017 | 6.63p | 7.25p | 6.63p | 6.88p | 442116 |
13/03/2017 | 6.63p | 6.75p | 6.58p | 6.63p | 159071 |
10/03/2017 | 6.63p | 7.00p | 6.58p | 6.63p | 220034 |
09/03/2017 | 6.63p | 6.68p | 6.56p | 6.63p | 154927 |
08/03/2017 | 6.63p | 6.63p | 6.56p | 6.63p | 140963 |
07/03/2017 | 6.63p | 6.75p | 6.50p | 6.63p | 501261 |
06/03/2017 | 6.75p | 6.75p | 6.40p | 6.63p | 450029 |
03/03/2017 | 6.75p | 6.75p | 6.65p | 6.75p | 100000 |
02/03/2017 | 6.75p | 7.00p | 6.63p | 6.75p | 265383 |
01/03/2017 | 7.13p | 7.13p | 6.75p | 6.75p | 656266 |
28/02/2017 | 7.00p | 7.25p | 6.86p | 7.13p | 106057 |
27/02/2017 | 7.00p | 7.12p | 6.85p | 7.00p | 141003 |
24/02/2017 | 7.50p | 7.65p | 6.88p | 7.00p | 553063 |
23/02/2017 | 7.25p | 7.73p | 7.25p | 7.50p | 583040 |
22/02/2017 | 6.88p | 7.60p | 6.88p | 7.25p | 1245916 |
21/02/2017 | 6.88p | 6.95p | 6.68p | 6.88p | 1063077 |
20/02/2017 | 7.25p | 7.49p | 6.33p | 6.63p | 1604193 |
17/02/2017 | 5.75p | 6.25p | 5.75p | 6.13p | 577151 |
16/02/2017 | 5.75p | 5.99p | 5.75p | 5.75p | 25322 |
15/02/2017 | 5.75p | 6.00p | 5.70p | 5.75p | 298361 |
14/02/2017 | 5.63p | 6.05p | 5.63p | 5.75p | 317574 |
13/02/2017 | 5.88p | 5.99p | 5.55p | 5.63p | 579810 |
10/02/2017 | 5.88p | 5.95p | 5.59p | 5.88p | 96425 |
09/02/2017 | 5.88p | 5.95p | 5.58p | 5.88p | 378690 |
08/02/2017 | 5.88p | 5.95p | 5.51p | 5.88p | 72075 |
07/02/2017 | 5.88p | 5.88p | 5.58p | 5.88p | 134014 |
06/02/2017 | 6.00p | 6.00p | 5.40p | 5.88p | 298325 |
03/02/2017 | 5.38p | 5.44p | 5.38p | 5.38p | 50705 |
02/02/2017 | 5.38p | 5.38p | 5.31p | 5.38p | 52626 |
01/02/2017 | 5.38p | 5.38p | 5.31p | 5.38p | 43847 |
31/01/2017 | 5.38p | 5.44p | 5.31p | 5.38p | 9240 |
30/01/2017 | 5.38p | 5.44p | 5.31p | 5.38p | 179087 |
27/01/2017 | 5.38p | 5.47p | 5.31p | 5.38p | 113536 |
26/01/2017 | 5.38p | 5.50p | 5.32p | 5.38p | 119207 |
25/01/2017 | 5.38p | 5.44p | 5.32p | 5.38p | 51428 |
24/01/2017 | 5.13p | 5.50p | 5.12p | 5.38p | 755564 |
23/01/2017 | 5.50p | 5.50p | 5.10p | 5.13p | 150388 |
20/01/2017 | 5.50p | 5.50p | 5.25p | 5.50p | 50000 |
19/01/2017 | 5.63p | 5.63p | 5.26p | 5.50p | 147629 |
18/01/2017 | 5.63p | 5.63p | 5.30p | 5.63p | 5249 |
17/01/2017 | 5.75p | 5.75p | 5.30p | 5.63p | 91880 |
16/01/2017 | 5.75p | 5.75p | 5.51p | 5.75p | 87253 |
13/01/2017 | 5.75p | 5.75p | 5.50p | 5.75p | 151166 |
12/01/2017 | 5.75p | 5.75p | 5.67p | 5.75p | 121812 |
11/01/2017 | 5.63p | 5.75p | 5.50p | 5.75p | 112977 |
10/01/2017 | 5.63p | 5.63p | 5.27p | 5.63p | 4612 |
09/01/2017 | 5.63p | 5.63p | 5.35p | 5.63p | 110548 |
06/01/2017 | 5.63p | 5.85p | 5.35p | 5.63p | 53852 |
05/01/2017 | 5.13p | 5.85p | 5.12p | 5.63p | 263520 |
04/01/2017 | 5.25p | 5.40p | 5.10p | 5.25p | 604177 |
03/01/2017 | 5.38p | 5.47p | 5.33p | 5.38p | 103904 |
30/12/2016 | 5.38p | 5.38p | 5.30p | 5.38p | 50000 |
29/12/2016 | 5.25p | 5.45p | 5.25p | 5.38p | 129259 |
28/12/2016 | 5.25p | 5.25p | 5.05p | 5.25p | 375806 |
23/12/2016 | 5.38p | 5.45p | 5.00p | 5.25p | 27268 |
22/12/2016 | 5.38p | 5.50p | 5.00p | 5.38p | 59784 |
21/12/2016 | 5.38p | 5.45p | 5.23p | 5.38p | 187431 |
20/12/2016 | 5.38p | 5.55p | 5.20p | 5.38p | 131171 |
19/12/2016 | 5.25p | 5.45p | 5.15p | 5.25p | 132666 |
16/12/2016 | 5.25p | 5.40p | 5.13p | 5.25p | 144781 |
15/12/2016 | 5.25p | 5.25p | 5.01p | 5.25p | 8000 |
14/12/2016 | 5.25p | 5.45p | 5.13p | 5.25p | 20044 |
13/12/2016 | 5.25p | 5.25p | 5.13p | 5.25p | 49040 |
12/12/2016 | 5.38p | 5.38p | 5.13p | 5.25p | 42000 |
09/12/2016 | 5.38p | 5.50p | 5.25p | 5.38p | 374523 |
08/12/2016 | 5.38p | 5.38p | 5.28p | 5.38p | 46049 |
07/12/2016 | 5.38p | 5.38p | 5.28p | 5.38p | 212514 |
06/12/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 418365 |
05/12/2016 | 5.38p | 5.53p | 5.29p | 5.38p | 134541 |
02/12/2016 | 5.38p | 5.48p | 5.28p | 5.38p | 95036 |
01/12/2016 | 5.38p | 5.38p | 5.30p | 5.38p | 237152 |
30/11/2016 | 5.25p | 5.45p | 5.11p | 5.38p | 645049 |
29/11/2016 | 5.25p | 5.35p | 5.11p | 5.25p | 105895 |
28/11/2016 | 5.13p | 5.35p | 5.10p | 5.25p | 526958 |
25/11/2016 | 5.13p | 5.20p | 5.00p | 5.13p | 348467 |
24/11/2016 | 5.13p | 5.24p | 5.05p | 5.13p | 123668 |
23/11/2016 | 5.50p | 5.61p | 5.00p | 5.13p | 871965 |
22/11/2016 | 5.25p | 5.50p | 5.25p | 5.50p | 302869 |
21/11/2016 | 5.25p | 5.49p | 5.20p | 5.25p | 241266 |
18/11/2016 | 5.50p | 5.50p | 5.08p | 5.50p | 372967 |
17/11/2016 | 5.38p | 5.70p | 5.38p | 5.50p | 161380 |
16/11/2016 | 5.38p | 5.42p | 5.25p | 5.38p | 182927 |
15/11/2016 | 5.50p | 5.60p | 5.10p | 5.38p | 853510 |
14/11/2016 | 5.88p | 5.88p | 5.35p | 5.50p | 1029664 |
11/11/2016 | 6.25p | 6.28p | 5.78p | 5.88p | 252994 |
10/11/2016 | 6.25p | 6.25p | 6.02p | 6.25p | 73575 |
09/11/2016 | 6.25p | 6.50p | 6.00p | 6.25p | 712507 |
08/11/2016 | 6.00p | 6.13p | 5.78p | 5.88p | 229900 |
07/11/2016 | 6.00p | 6.00p | 5.80p | 6.00p | 22784 |
04/11/2016 | 5.88p | 6.05p | 5.78p | 6.00p | 315315 |
03/11/2016 | 5.88p | 5.93p | 5.78p | 5.88p | 236690 |
02/11/2016 | 6.00p | 6.00p | 5.78p | 5.88p | 430030 |
01/11/2016 | 6.13p | 6.20p | 5.85p | 6.00p | 215173 |
31/10/2016 | 6.13p | 6.25p | 6.05p | 6.13p | 236488 |
28/10/2016 | 6.13p | 6.23p | 6.13p | 6.13p | 89000 |
27/10/2016 | 6.38p | 6.38p | 6.03p | 6.13p | 412349 |
*Close Price adjusted for both dividends and splits