Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/05/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
29/05/2018 | 6.50p | 6.50p | 6.20p | 6.50p | 37098 |
25/05/2018 | 6.50p | 6.70p | 6.50p | 6.50p | 44597 |
24/05/2018 | 6.50p | 6.50p | 6.25p | 6.50p | 136883 |
23/05/2018 | 6.25p | 6.50p | 6.10p | 6.50p | 76866 |
22/05/2018 | 6.25p | 6.39p | 6.25p | 6.25p | 3881 |
21/05/2018 | 6.25p | 6.30p | 6.00p | 6.25p | 426136 |
18/05/2018 | 6.25p | 6.30p | 6.00p | 6.25p | 79516 |
17/05/2018 | 6.25p | 6.30p | 6.01p | 6.25p | 10898 |
16/05/2018 | 6.25p | 6.30p | 6.00p | 6.25p | 41809 |
15/05/2018 | 6.25p | 6.25p | 6.05p | 6.25p | 78296 |
14/05/2018 | 6.15p | 6.30p | 6.00p | 6.25p | 344980 |
11/05/2018 | 6.63p | 6.63p | 6.08p | 6.15p | 206212 |
10/05/2018 | 6.75p | 6.75p | 6.27p | 6.63p | 108516 |
09/05/2018 | 6.75p | 6.75p | 6.51p | 6.75p | 15916 |
08/05/2018 | 6.63p | 6.75p | 6.50p | 6.75p | 15373 |
04/05/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 104169 |
03/05/2018 | 6.63p | 6.75p | 6.50p | 6.75p | 18500 |
02/05/2018 | 6.75p | 6.75p | 6.25p | 6.75p | 75000 |
01/05/2018 | 6.50p | 6.90p | 6.50p | 6.75p | 87393 |
30/04/2018 | 6.63p | 6.75p | 6.51p | 6.63p | 70384 |
27/04/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 270643 |
26/04/2018 | 6.63p | 6.65p | 6.50p | 6.63p | 233914 |
25/04/2018 | 6.50p | 6.63p | 6.50p | 6.63p | 218647 |
24/04/2018 | 7.00p | 7.00p | 6.10p | 6.50p | 1164358 |
23/04/2018 | 7.50p | 7.57p | 7.00p | 7.38p | 86392 |
20/04/2018 | 7.50p | 7.59p | 7.05p | 7.50p | 27187 |
19/04/2018 | 7.50p | 7.69p | 7.39p | 7.50p | 93588 |
18/04/2018 | 7.50p | 7.50p | 7.16p | 7.50p | 110430 |
17/04/2018 | 7.25p | 7.50p | 7.16p | 7.50p | 58417 |
16/04/2018 | 7.25p | 7.45p | 7.15p | 7.25p | 139125 |
13/04/2018 | 7.25p | 7.25p | 7.15p | 7.25p | 17506 |
12/04/2018 | 7.50p | 7.50p | 7.00p | 7.25p | 137479 |
11/04/2018 | 7.50p | 7.63p | 7.05p | 7.50p | 90658 |
10/04/2018 | 7.50p | 7.69p | 7.05p | 7.50p | 70496 |
09/04/2018 | 7.38p | 7.70p | 7.20p | 7.50p | 38391 |
06/04/2018 | 7.38p | 7.61p | 7.04p | 7.38p | 116548 |
05/04/2018 | 7.38p | 7.38p | 7.04p | 7.38p | 64196 |
04/04/2018 | 7.38p | 7.38p | 7.04p | 7.38p | 27500 |
03/04/2018 | 7.25p | 7.50p | 7.00p | 7.38p | 194606 |
29/03/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 234259 |
28/03/2018 | 7.25p | 7.30p | 7.00p | 7.25p | 114260 |
27/03/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
26/03/2018 | 7.25p | 7.30p | 7.00p | 7.25p | 51036 |
23/03/2018 | 7.25p | 7.32p | 7.00p | 7.25p | 148975 |
22/03/2018 | 7.25p | 7.33p | 7.03p | 7.25p | 57881 |
21/03/2018 | 7.25p | 7.40p | 7.03p | 7.25p | 50687 |
20/03/2018 | 7.45p | 7.60p | 7.08p | 7.25p | 276276 |
19/03/2018 | 7.45p | 7.60p | 7.18p | 7.45p | 55647 |
16/03/2018 | 7.45p | 7.55p | 7.45p | 7.45p | 19480 |
15/03/2018 | 7.45p | 7.60p | 7.20p | 7.45p | 6881 |
14/03/2018 | 7.45p | 7.63p | 7.20p | 7.45p | 77326 |
13/03/2018 | 7.75p | 7.75p | 7.20p | 7.45p | 80952 |
12/03/2018 | 7.75p | 7.87p | 7.55p | 7.75p | 101594 |
09/03/2018 | 7.75p | 7.75p | 7.60p | 7.75p | 4506 |
08/03/2018 | 7.75p | 7.89p | 7.75p | 7.75p | 12437 |
07/03/2018 | 7.75p | 7.98p | 7.65p | 7.75p | 238829 |
06/03/2018 | 7.75p | 7.98p | 7.65p | 7.75p | 177212 |
05/03/2018 | 7.45p | 7.75p | 7.25p | 7.75p | 218706 |
02/03/2018 | 7.45p | 7.45p | 7.20p | 7.45p | 303590 |
01/03/2018 | 7.45p | 7.45p | 7.19p | 7.45p | 78228 |
28/02/2018 | 7.45p | 7.45p | 7.18p | 7.45p | 207133 |
27/02/2018 | 7.43p | 7.45p | 7.15p | 7.45p | 40459 |
26/02/2018 | 7.88p | 7.88p | 7.10p | 7.43p | 227158 |
23/02/2018 | 7.63p | 7.69p | 7.29p | 7.63p | 40875 |
22/02/2018 | 7.25p | 7.70p | 7.02p | 7.63p | 194756 |
21/02/2018 | 7.50p | 7.50p | 7.10p | 7.25p | 146939 |
20/02/2018 | 7.50p | 7.50p | 7.10p | 7.50p | 12279 |
19/02/2018 | 7.50p | 7.50p | 7.10p | 7.50p | 52000 |
16/02/2018 | 7.63p | 7.74p | 7.10p | 7.50p | 75000 |
15/02/2018 | 7.25p | 7.74p | 7.25p | 7.63p | 493146 |
14/02/2018 | 7.25p | 7.25p | 7.10p | 7.25p | 85165 |
13/02/2018 | 7.25p | 7.30p | 7.10p | 7.25p | 70821 |
12/02/2018 | 7.38p | 7.40p | 7.00p | 7.25p | 280624 |
09/02/2018 | 7.63p | 7.63p | 7.00p | 7.38p | 27490 |
08/02/2018 | 7.63p | 7.89p | 7.35p | 7.63p | 54792 |
07/02/2018 | 7.00p | 7.90p | 7.00p | 7.63p | 122472 |
06/02/2018 | 6.88p | 7.25p | 6.60p | 7.00p | 138274 |
05/02/2018 | 7.25p | 7.45p | 7.00p | 7.25p | 51943 |
02/02/2018 | 7.25p | 7.43p | 7.21p | 7.25p | 96479 |
01/02/2018 | 7.25p | 7.43p | 7.21p | 7.25p | 108775 |
31/01/2018 | 7.63p | 7.70p | 7.25p | 7.25p | 273682 |
30/01/2018 | 7.38p | 7.75p | 6.88p | 7.63p | 1280792 |
29/01/2018 | 7.85p | 8.10p | 7.77p | 7.85p | 91157 |
26/01/2018 | 8.13p | 8.19p | 7.80p | 7.85p | 329506 |
25/01/2018 | 8.50p | 8.65p | 8.00p | 8.13p | 800341 |
24/01/2018 | 8.50p | 8.65p | 8.45p | 8.50p | 115517 |
23/01/2018 | 8.38p | 8.75p | 8.30p | 8.50p | 301547 |
22/01/2018 | 8.38p | 8.50p | 8.30p | 8.38p | 279032 |
19/01/2018 | 8.13p | 8.60p | 8.13p | 8.38p | 593585 |
18/01/2018 | 8.13p | 8.37p | 7.96p | 8.13p | 165058 |
17/01/2018 | 8.38p | 8.40p | 8.05p | 8.13p | 132013 |
16/01/2018 | 8.13p | 8.53p | 8.00p | 8.38p | 276143 |
15/01/2018 | 8.00p | 8.12p | 7.85p | 8.00p | 80203 |
12/01/2018 | 7.88p | 8.27p | 7.88p | 8.00p | 520745 |
11/01/2018 | 7.88p | 8.10p | 7.80p | 7.88p | 112216 |
10/01/2018 | 7.88p | 8.25p | 7.81p | 7.88p | 43969 |
09/01/2018 | 7.88p | 8.15p | 7.88p | 7.88p | 9904 |
08/01/2018 | 7.88p | 8.15p | 7.81p | 7.88p | 101574 |
05/01/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
04/01/2018 | 7.88p | 8.15p | 7.80p | 7.88p | 110201 |
03/01/2018 | 8.13p | 8.35p | 7.68p | 7.88p | 330534 |
02/01/2018 | 7.75p | 8.30p | 7.75p | 8.13p | 201255 |
29/12/2017 | 7.75p | 8.00p | 7.67p | 7.75p | 200000 |
28/12/2017 | 7.75p | 7.75p | 7.67p | 7.75p | 52700 |
27/12/2017 | 7.75p | 7.95p | 7.67p | 7.75p | 64114 |
22/12/2017 | 7.75p | 7.75p | 7.67p | 7.75p | 36705 |
21/12/2017 | 7.63p | 7.75p | 7.63p | 7.75p | 98000 |
20/12/2017 | 7.63p | 7.75p | 7.63p | 7.63p | 35740 |
19/12/2017 | 7.75p | 7.98p | 7.63p | 7.63p | 363306 |
18/12/2017 | 7.75p | 7.99p | 7.65p | 7.75p | 164976 |
15/12/2017 | 7.63p | 8.00p | 7.63p | 7.75p | 96250 |
14/12/2017 | 7.63p | 7.75p | 7.62p | 7.63p | 5387 |
13/12/2017 | 7.63p | 7.75p | 7.60p | 7.63p | 110525 |
12/12/2017 | 7.75p | 7.95p | 7.63p | 7.63p | 130314 |
11/12/2017 | 7.75p | 8.00p | 7.75p | 7.75p | 870264 |
08/12/2017 | 7.38p | 7.68p | 7.30p | 7.50p | 113794 |
07/12/2017 | 7.38p | 7.75p | 7.29p | 7.38p | 262636 |
06/12/2017 | 7.88p | 7.88p | 7.25p | 7.38p | 450417 |
05/12/2017 | 8.00p | 8.08p | 7.81p | 7.88p | 130590 |
04/12/2017 | 8.00p | 8.40p | 7.80p | 8.00p | 652437 |
01/12/2017 | 7.88p | 8.30p | 7.75p | 8.00p | 255193 |
30/11/2017 | 7.75p | 8.00p | 7.75p | 7.88p | 92711 |
29/11/2017 | 8.25p | 8.40p | 7.70p | 7.75p | 445617 |
28/11/2017 | 8.25p | 8.40p | 7.88p | 8.25p | 188300 |
27/11/2017 | 8.13p | 8.40p | 8.00p | 8.25p | 525577 |
24/11/2017 | 7.88p | 8.25p | 7.28p | 8.13p | 2003238 |
23/11/2017 | 7.88p | 8.15p | 7.70p | 7.88p | 112244 |
22/11/2017 | 7.88p | 8.10p | 7.65p | 7.88p | 98274 |
21/11/2017 | 7.75p | 8.10p | 7.53p | 7.88p | 357996 |
20/11/2017 | 7.13p | 8.10p | 7.00p | 7.75p | 2338891 |
17/11/2017 | 6.75p | 7.13p | 6.70p | 7.13p | 167832 |
16/11/2017 | 6.63p | 6.75p | 6.63p | 6.75p | 1780 |
15/11/2017 | 6.63p | 6.75p | 6.63p | 6.63p | 50000 |
14/11/2017 | 6.75p | 6.75p | 6.63p | 6.63p | 223034 |
13/11/2017 | 6.75p | 6.90p | 6.60p | 6.75p | 56415 |
10/11/2017 | 6.75p | 6.90p | 6.75p | 6.75p | 48000 |
09/11/2017 | 6.88p | 7.00p | 6.61p | 6.75p | 52777 |
08/11/2017 | 6.63p | 6.90p | 6.53p | 6.88p | 170220 |
07/11/2017 | 6.63p | 6.70p | 6.53p | 6.63p | 36626 |
06/11/2017 | 6.75p | 6.75p | 6.55p | 6.63p | 142530 |
03/11/2017 | 6.75p | 7.00p | 6.61p | 6.75p | 45733 |
02/11/2017 | 6.75p | 6.95p | 6.73p | 6.75p | 58653 |
01/11/2017 | 6.63p | 6.99p | 6.61p | 6.75p | 323467 |
31/10/2017 | 6.63p | 6.75p | 6.60p | 6.63p | 259129 |
30/10/2017 | 6.63p | 6.73p | 6.59p | 6.63p | 24867 |
27/10/2017 | 6.63p | 7.00p | 6.59p | 6.63p | 70952 |
26/10/2017 | 6.63p | 6.73p | 6.58p | 6.63p | 60706 |
25/10/2017 | 6.63p | 6.73p | 6.55p | 6.63p | 61351 |
24/10/2017 | 6.75p | 7.00p | 6.50p | 6.63p | 1550513 |
23/10/2017 | 6.00p | 6.38p | 5.90p | 6.25p | 488112 |
20/10/2017 | 6.00p | 6.20p | 6.00p | 6.00p | 34879 |
19/10/2017 | 6.00p | 6.25p | 5.85p | 6.00p | 443760 |
18/10/2017 | 6.00p | 6.25p | 5.85p | 6.00p | 428946 |
17/10/2017 | 5.88p | 5.88p | 5.69p | 5.88p | 16726 |
16/10/2017 | 5.88p | 6.25p | 5.69p | 5.88p | 172254 |
13/10/2017 | 5.88p | 5.88p | 5.75p | 5.88p | 95246 |
12/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 22310 |
11/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 373 |
10/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 10000 |
09/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 133593 |
06/10/2017 | 5.63p | 5.75p | 5.50p | 5.75p | 34782 |
05/10/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 221263 |
04/10/2017 | 6.13p | 6.13p | 5.25p | 5.63p | 1018501 |
03/10/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 44030 |
02/10/2017 | 6.13p | 6.25p | 6.00p | 6.13p | 48280 |
29/09/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 92301 |
28/09/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 124114 |
27/09/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 257255 |
26/09/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 55000 |
25/09/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 150630 |
22/09/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 28435 |
21/09/2017 | 6.13p | 6.25p | 6.13p | 6.25p | 397174 |
20/09/2017 | 6.13p | 6.25p | 6.13p | 6.13p | 289546 |
19/09/2017 | 6.63p | 6.63p | 6.13p | 6.13p | 405142 |
18/09/2017 | 7.00p | 7.00p | 6.13p | 6.63p | 678368 |
15/09/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 105456 |
14/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 95606 |
13/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 39010 |
12/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 92077 |
11/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 126793 |
08/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 295163 |
07/09/2017 | 5.75p | 6.25p | 5.75p | 6.25p | 279515 |
06/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 113504 |
05/09/2017 | 5.75p | 6.00p | 5.75p | 5.75p | 94545 |
04/09/2017 | 5.63p | 5.75p | 5.63p | 5.75p | 376102 |
01/09/2017 | 5.50p | 5.63p | 5.50p | 5.63p | 150000 |
31/08/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 616127 |
30/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 6500 |
29/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 49746 |
25/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 394536 |
24/08/2017 | 5.50p | 5.63p | 5.38p | 5.63p | 313733 |
23/08/2017 | 5.63p | 5.63p | 5.38p | 5.50p | 696191 |
22/08/2017 | 5.75p | 5.75p | 5.25p | 5.50p | 1071479 |
21/08/2017 | 5.63p | 5.75p | 5.63p | 5.75p | 182036 |
18/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 404321 |
17/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 366297 |
16/08/2017 | 5.75p | 5.75p | 5.63p | 5.63p | 125096 |
15/08/2017 | 5.63p | 5.75p | 5.63p | 5.75p | 259803 |
14/08/2017 | 5.88p | 5.88p | 5.75p | 5.75p | 493669 |
*Close Price adjusted for both dividends and splits