Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 150000 |
12/12/2018 | 8.63p | 8.88p | 8.54p | 8.75p | 116355 |
11/12/2018 | 8.38p | 8.63p | 8.26p | 8.63p | 69579 |
10/12/2018 | 9.00p | 9.00p | 8.26p | 8.38p | 355227 |
07/12/2018 | 9.13p | 9.13p | 8.76p | 9.00p | 200774 |
06/12/2018 | 8.98p | 9.13p | 8.88p | 9.13p | 167293 |
05/12/2018 | 8.25p | 9.46p | 8.20p | 8.98p | 850798 |
04/12/2018 | 8.50p | 8.50p | 7.56p | 8.25p | 482792 |
03/12/2018 | 8.90p | 9.00p | 8.25p | 8.50p | 380305 |
30/11/2018 | 8.75p | 8.75p | 8.24p | 8.30p | 31273 |
29/11/2018 | 8.75p | 8.85p | 8.75p | 8.75p | 73118 |
28/11/2018 | 8.75p | 9.00p | 8.75p | 8.75p | 942 |
27/11/2018 | 8.90p | 8.90p | 8.50p | 8.65p | 124377 |
26/11/2018 | 9.00p | 9.00p | 8.80p | 8.90p | 152143 |
23/11/2018 | 9.15p | 9.15p | 8.73p | 9.00p | 245305 |
22/11/2018 | 9.05p | 9.89p | 9.05p | 9.15p | 275139 |
21/11/2018 | 9.05p | 9.05p | 8.65p | 9.05p | 61444 |
20/11/2018 | 9.15p | 9.25p | 8.65p | 9.05p | 163503 |
19/11/2018 | 9.08p | 9.15p | 8.75p | 9.15p | 7985 |
16/11/2018 | 9.15p | 9.15p | 8.80p | 9.08p | 56533 |
15/11/2018 | 9.25p | 9.50p | 8.80p | 9.15p | 64584 |
14/11/2018 | 8.95p | 9.60p | 8.95p | 9.25p | 280248 |
13/11/2018 | 8.63p | 8.95p | 8.56p | 8.95p | 27823 |
12/11/2018 | 9.25p | 9.40p | 8.63p | 8.63p | 274961 |
09/11/2018 | 9.25p | 9.50p | 9.06p | 9.25p | 222270 |
08/11/2018 | 9.03p | 9.35p | 8.86p | 9.25p | 351072 |
07/11/2018 | 9.00p | 9.49p | 8.62p | 9.03p | 63749 |
06/11/2018 | 8.10p | 8.50p | 8.10p | 8.50p | 96032 |
05/11/2018 | 8.10p | 8.40p | 7.77p | 8.10p | 33342 |
02/11/2018 | 8.10p | 8.40p | 8.10p | 8.10p | 1000 |
01/11/2018 | 8.25p | 8.34p | 8.00p | 8.10p | 144082 |
31/10/2018 | 8.25p | 8.34p | 8.16p | 8.25p | 48167 |
30/10/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 20000 |
29/10/2018 | 7.88p | 8.40p | 7.88p | 8.25p | 254246 |
26/10/2018 | 8.00p | 8.24p | 7.43p | 7.88p | 214387 |
25/10/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
24/10/2018 | 8.00p | 8.20p | 7.51p | 8.00p | 25000 |
23/10/2018 | 8.25p | 8.25p | 7.51p | 8.00p | 97702 |
22/10/2018 | 8.25p | 8.45p | 8.01p | 8.25p | 53840 |
19/10/2018 | 8.25p | 8.48p | 8.13p | 8.25p | 78149 |
18/10/2018 | 8.25p | 8.50p | 8.00p | 8.25p | 61493 |
17/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
16/10/2018 | 8.25p | 8.48p | 8.00p | 8.25p | 13341 |
15/10/2018 | 8.25p | 8.50p | 8.01p | 8.25p | 98289 |
12/10/2018 | 8.38p | 8.38p | 8.05p | 8.25p | 10000 |
11/10/2018 | 8.65p | 8.65p | 8.00p | 8.38p | 33450 |
10/10/2018 | 8.35p | 8.80p | 8.29p | 8.65p | 66292 |
09/10/2018 | 8.35p | 8.45p | 8.27p | 8.35p | 39294 |
08/10/2018 | 8.50p | 8.50p | 8.25p | 8.35p | 135690 |
05/10/2018 | 8.88p | 8.88p | 8.31p | 8.50p | 212566 |
04/10/2018 | 8.88p | 8.88p | 8.76p | 8.88p | 69886 |
03/10/2018 | 8.88p | 8.88p | 8.82p | 8.88p | 30856 |
02/10/2018 | 8.83p | 8.88p | 8.76p | 8.88p | 88207 |
01/10/2018 | 8.83p | 8.83p | 8.76p | 8.83p | 104196 |
28/09/2018 | 8.83p | 8.83p | 8.80p | 8.83p | 25000 |
27/09/2018 | 8.83p | 8.83p | 8.82p | 8.83p | 5723 |
26/09/2018 | 8.88p | 8.88p | 8.75p | 8.83p | 177004 |
25/09/2018 | 8.90p | 8.92p | 8.81p | 8.88p | 36448 |
24/09/2018 | 9.25p | 9.25p | 8.82p | 8.90p | 252107 |
21/09/2018 | 9.10p | 9.25p | 9.00p | 9.25p | 28114 |
20/09/2018 | 9.43p | 9.43p | 9.10p | 9.10p | 117299 |
19/09/2018 | 9.65p | 9.74p | 9.26p | 9.33p | 294283 |
18/09/2018 | 9.35p | 9.95p | 9.35p | 9.65p | 280962 |
17/09/2018 | 9.75p | 9.75p | 9.30p | 9.35p | 202216 |
14/09/2018 | 9.35p | 10.10p | 9.27p | 9.75p | 484487 |
13/09/2018 | 9.15p | 9.40p | 9.00p | 9.35p | 116692 |
12/09/2018 | 9.25p | 9.50p | 9.05p | 9.15p | 2230966 |
11/09/2018 | 8.75p | 9.50p | 8.60p | 8.90p | 722157 |
10/09/2018 | 8.85p | 9.00p | 8.06p | 8.40p | 591347 |
07/09/2018 | 9.53p | 9.53p | 8.85p | 8.85p | 318365 |
06/09/2018 | 9.53p | 9.53p | 9.30p | 9.53p | 27984 |
05/09/2018 | 9.63p | 9.63p | 9.31p | 9.53p | 64888 |
04/09/2018 | 9.65p | 9.69p | 9.50p | 9.63p | 226044 |
03/09/2018 | 10.05p | 10.35p | 9.65p | 9.65p | 266730 |
31/08/2018 | 9.75p | 10.19p | 9.55p | 10.05p | 75275 |
30/08/2018 | 10.10p | 10.10p | 9.55p | 9.75p | 170633 |
29/08/2018 | 9.65p | 10.50p | 9.45p | 10.15p | 258004 |
28/08/2018 | 10.00p | 10.38p | 9.44p | 9.53p | 548015 |
24/08/2018 | 8.65p | 10.00p | 8.60p | 10.00p | 882816 |
23/08/2018 | 8.75p | 8.95p | 8.50p | 8.65p | 150114 |
22/08/2018 | 9.15p | 9.30p | 8.22p | 8.75p | 504481 |
21/08/2018 | 8.63p | 9.65p | 8.53p | 9.15p | 1645444 |
20/08/2018 | 8.75p | 8.75p | 8.25p | 8.25p | 134445 |
17/08/2018 | 8.75p | 8.77p | 8.52p | 8.75p | 32545 |
16/08/2018 | 8.75p | 8.78p | 8.52p | 8.75p | 43124 |
15/08/2018 | 9.00p | 9.00p | 8.50p | 8.75p | 71693 |
14/08/2018 | 8.75p | 9.25p | 8.75p | 9.00p | 95619 |
13/08/2018 | 9.08p | 9.24p | 8.75p | 8.75p | 76987 |
10/08/2018 | 8.50p | 9.40p | 8.50p | 9.08p | 783799 |
09/08/2018 | 9.00p | 9.04p | 8.50p | 8.50p | 719447 |
08/08/2018 | 7.98p | 8.90p | 7.98p | 8.70p | 505780 |
07/08/2018 | 7.98p | 8.15p | 7.70p | 7.80p | 36390 |
06/08/2018 | 7.93p | 8.25p | 7.66p | 7.98p | 135479 |
03/08/2018 | 7.80p | 7.93p | 7.72p | 7.93p | 5000 |
02/08/2018 | 7.80p | 7.99p | 7.72p | 7.80p | 53414 |
01/08/2018 | 7.80p | 8.00p | 7.67p | 7.80p | 125840 |
31/07/2018 | 7.35p | 7.80p | 7.35p | 7.80p | 152246 |
30/07/2018 | 7.35p | 7.35p | 7.22p | 7.35p | 14678 |
27/07/2018 | 7.35p | 7.35p | 7.20p | 7.35p | 123689 |
26/07/2018 | 7.40p | 7.40p | 7.07p | 7.35p | 155726 |
25/07/2018 | 7.55p | 7.69p | 7.40p | 7.40p | 95989 |
24/07/2018 | 7.55p | 7.69p | 7.51p | 7.55p | 20757 |
23/07/2018 | 7.60p | 7.60p | 7.40p | 7.55p | 17318 |
20/07/2018 | 7.60p | 7.60p | 7.41p | 7.60p | 52588 |
19/07/2018 | 7.60p | 7.74p | 7.41p | 7.60p | 50000 |
18/07/2018 | 7.65p | 7.65p | 7.60p | 7.60p | 0 |
17/07/2018 | 7.70p | 7.80p | 7.42p | 7.65p | 9000 |
16/07/2018 | 7.80p | 7.90p | 7.44p | 7.70p | 95579 |
13/07/2018 | 7.65p | 8.00p | 7.56p | 7.80p | 75610 |
12/07/2018 | 7.65p | 8.00p | 7.44p | 7.65p | 74348 |
11/07/2018 | 7.65p | 7.70p | 7.44p | 7.65p | 27877 |
10/07/2018 | 7.75p | 7.75p | 7.44p | 7.65p | 296474 |
09/07/2018 | 7.75p | 7.82p | 7.51p | 7.75p | 37108 |
06/07/2018 | 7.60p | 7.85p | 7.58p | 7.75p | 101020 |
05/07/2018 | 7.90p | 7.90p | 7.50p | 7.60p | 64300 |
04/07/2018 | 8.10p | 8.10p | 7.81p | 7.90p | 172378 |
03/07/2018 | 8.10p | 8.15p | 7.81p | 8.10p | 65755 |
02/07/2018 | 8.15p | 8.15p | 7.81p | 8.10p | 150180 |
29/06/2018 | 8.10p | 8.10p | 7.81p | 8.10p | 19479 |
28/06/2018 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
27/06/2018 | 8.10p | 8.15p | 7.81p | 8.10p | 107707 |
26/06/2018 | 8.05p | 8.27p | 7.90p | 8.10p | 112232 |
25/06/2018 | 7.95p | 8.20p | 7.93p | 8.05p | 14009 |
22/06/2018 | 7.95p | 7.95p | 7.81p | 7.95p | 85868 |
21/06/2018 | 8.00p | 8.15p | 7.85p | 7.95p | 81626 |
20/06/2018 | 8.05p | 8.06p | 7.62p | 8.00p | 219512 |
19/06/2018 | 8.05p | 8.05p | 7.93p | 8.05p | 113541 |
18/06/2018 | 8.05p | 8.05p | 7.70p | 8.05p | 186276 |
15/06/2018 | 8.20p | 8.38p | 7.70p | 7.70p | 81226 |
14/06/2018 | 7.88p | 8.25p | 7.55p | 8.20p | 28891 |
13/06/2018 | 8.03p | 8.03p | 7.51p | 7.88p | 375841 |
12/06/2018 | 7.98p | 8.10p | 7.85p | 8.03p | 199993 |
11/06/2018 | 7.58p | 8.14p | 7.58p | 8.13p | 260175 |
08/06/2018 | 7.58p | 7.74p | 7.41p | 7.58p | 86524 |
07/06/2018 | 7.88p | 7.88p | 7.41p | 7.45p | 92635 |
06/06/2018 | 8.08p | 8.08p | 7.61p | 7.88p | 55307 |
05/06/2018 | 8.20p | 8.20p | 7.82p | 8.08p | 71505 |
04/06/2018 | 8.05p | 8.39p | 7.89p | 8.20p | 199912 |
01/06/2018 | 8.00p | 8.00p | 7.75p | 8.00p | 93053 |
31/05/2018 | 8.05p | 8.20p | 7.82p | 8.00p | 63158 |
30/05/2018 | 8.08p | 8.30p | 7.40p | 8.05p | 233184 |
29/05/2018 | 8.10p | 8.10p | 7.50p | 8.08p | 1085000 |
25/05/2018 | 8.20p | 8.35p | 7.89p | 8.10p | 177959 |
24/05/2018 | 8.20p | 8.39p | 8.05p | 8.20p | 225640 |
23/05/2018 | 8.75p | 8.75p | 8.00p | 8.20p | 249921 |
22/05/2018 | 8.88p | 8.95p | 8.51p | 8.75p | 82709 |
21/05/2018 | 8.88p | 8.88p | 8.65p | 8.88p | 140859 |
18/05/2018 | 8.65p | 9.50p | 8.61p | 8.88p | 594575 |
17/05/2018 | 8.38p | 8.38p | 8.27p | 8.38p | 24500 |
16/05/2018 | 8.38p | 8.74p | 8.27p | 8.38p | 58282 |
15/05/2018 | 8.40p | 8.80p | 8.01p | 8.38p | 494165 |
14/05/2018 | 8.50p | 8.60p | 8.01p | 8.40p | 162005 |
11/05/2018 | 8.75p | 8.75p | 8.00p | 8.25p | 221082 |
10/05/2018 | 8.75p | 8.90p | 8.56p | 8.75p | 142683 |
09/05/2018 | 8.75p | 8.75p | 8.61p | 8.75p | 3330 |
08/05/2018 | 8.25p | 8.88p | 8.25p | 8.75p | 324305 |
04/05/2018 | 8.55p | 8.55p | 8.03p | 8.25p | 209596 |
03/05/2018 | 8.50p | 8.99p | 8.01p | 8.55p | 269764 |
02/05/2018 | 7.85p | 8.60p | 7.65p | 8.15p | 555294 |
01/05/2018 | 7.90p | 8.00p | 7.50p | 7.85p | 101214 |
30/04/2018 | 8.13p | 8.25p | 7.50p | 7.90p | 215216 |
27/04/2018 | 8.25p | 8.28p | 7.77p | 8.13p | 101982 |
26/04/2018 | 8.38p | 8.60p | 8.01p | 8.25p | 150848 |
25/04/2018 | 8.38p | 8.60p | 8.05p | 8.38p | 113339 |
24/04/2018 | 8.00p | 8.70p | 8.00p | 8.38p | 376620 |
23/04/2018 | 8.13p | 8.40p | 7.75p | 8.00p | 220023 |
20/04/2018 | 8.25p | 8.25p | 8.00p | 8.13p | 161953 |
19/04/2018 | 7.60p | 9.00p | 7.55p | 8.38p | 786747 |
18/04/2018 | 7.60p | 7.85p | 7.34p | 7.60p | 107055 |
17/04/2018 | 7.25p | 7.77p | 7.01p | 7.60p | 388730 |
16/04/2018 | 7.25p | 7.35p | 7.00p | 7.25p | 444119 |
13/04/2018 | 7.15p | 7.42p | 7.04p | 7.25p | 277442 |
12/04/2018 | 7.25p | 7.25p | 7.00p | 7.15p | 151984 |
11/04/2018 | 7.25p | 7.30p | 7.02p | 7.25p | 111355 |
10/04/2018 | 7.30p | 7.48p | 7.00p | 7.25p | 174017 |
09/04/2018 | 7.35p | 7.40p | 7.09p | 7.30p | 277189 |
06/04/2018 | 7.30p | 7.44p | 7.10p | 7.30p | 229554 |
05/04/2018 | 7.53p | 7.70p | 7.26p | 7.30p | 346155 |
04/04/2018 | 7.43p | 7.58p | 7.31p | 7.53p | 92837 |
03/04/2018 | 7.28p | 8.10p | 7.28p | 7.43p | 312995 |
29/03/2018 | 7.28p | 7.28p | 6.95p | 7.28p | 248129 |
28/03/2018 | 7.08p | 7.50p | 7.08p | 7.28p | 326217 |
27/03/2018 | 6.88p | 7.45p | 6.83p | 7.08p | 497820 |
26/03/2018 | 7.03p | 7.03p | 6.71p | 6.75p | 341267 |
23/03/2018 | 7.63p | 7.63p | 6.50p | 7.03p | 1124815 |
22/03/2018 | 7.48p | 7.74p | 7.25p | 7.63p | 279949 |
21/03/2018 | 7.48p | 7.48p | 7.25p | 7.48p | 93448 |
20/03/2018 | 7.63p | 7.79p | 7.30p | 7.48p | 214279 |
19/03/2018 | 7.88p | 8.25p | 7.50p | 7.63p | 273098 |
16/03/2018 | 7.48p | 7.95p | 7.43p | 7.75p | 139213 |
15/03/2018 | 7.48p | 7.75p | 7.20p | 7.48p | 140330 |
14/03/2018 | 7.25p | 7.75p | 7.22p | 7.48p | 148398 |
13/03/2018 | 7.75p | 7.75p | 7.21p | 7.25p | 583262 |
12/03/2018 | 7.88p | 7.92p | 7.51p | 7.75p | 316238 |
09/03/2018 | 7.50p | 7.95p | 7.35p | 7.88p | 156908 |
08/03/2018 | 7.98p | 7.98p | 7.25p | 7.50p | 620421 |
07/03/2018 | 8.15p | 8.29p | 7.85p | 7.90p | 294179 |
06/03/2018 | 7.70p | 8.59p | 7.70p | 8.15p | 384125 |
05/03/2018 | 8.00p | 8.19p | 7.42p | 7.70p | 620100 |
02/03/2018 | 8.43p | 8.43p | 8.00p | 8.00p | 199987 |
*Close Price adjusted for both dividends and splits