Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2018 | 17.95p | 17.95p | 17.93p | 17.95p | 33121 |
20/09/2018 | 17.95p | 18.00p | 17.80p | 17.95p | 11356 |
19/09/2018 | 17.95p | 18.05p | 17.80p | 17.95p | 14650 |
18/09/2018 | 17.95p | 18.10p | 17.95p | 17.95p | 27563 |
17/09/2018 | 17.95p | 17.95p | 17.61p | 17.95p | 46591 |
14/09/2018 | 18.25p | 18.25p | 17.60p | 17.95p | 74999 |
13/09/2018 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
12/09/2018 | 18.25p | 18.28p | 18.01p | 18.25p | 37569 |
11/09/2018 | 18.25p | 18.40p | 18.16p | 18.25p | 15356 |
10/09/2018 | 19.50p | 19.50p | 18.00p | 18.25p | 116350 |
07/09/2018 | 21.30p | 21.30p | 19.20p | 20.00p | 64170 |
06/09/2018 | 21.30p | 21.30p | 21.00p | 21.30p | 16190 |
05/09/2018 | 21.50p | 21.50p | 20.65p | 21.30p | 55334 |
04/09/2018 | 22.00p | 22.00p | 21.02p | 21.50p | 13419 |
03/09/2018 | 21.50p | 22.00p | 21.20p | 22.00p | 88698 |
31/08/2018 | 21.50p | 21.93p | 21.50p | 21.50p | 4700 |
30/08/2018 | 21.50p | 21.98p | 21.20p | 21.50p | 27031 |
29/08/2018 | 21.50p | 21.75p | 21.20p | 21.50p | 17524 |
28/08/2018 | 21.80p | 21.80p | 21.20p | 21.50p | 11637 |
24/08/2018 | 22.30p | 22.44p | 21.80p | 21.80p | 52820 |
23/08/2018 | 22.30p | 22.50p | 22.30p | 22.30p | 9927 |
22/08/2018 | 23.30p | 23.30p | 22.22p | 22.30p | 64598 |
21/08/2018 | 23.20p | 23.30p | 23.00p | 23.30p | 27100 |
20/08/2018 | 24.30p | 26.60p | 23.01p | 23.20p | 295652 |
17/08/2018 | 22.00p | 25.00p | 22.00p | 24.30p | 46876 |
16/08/2018 | 22.00p | 22.90p | 22.00p | 22.00p | 15283 |
15/08/2018 | 21.50p | 22.70p | 21.50p | 22.00p | 9324 |
14/08/2018 | 21.50p | 22.70p | 21.50p | 21.50p | 5207 |
13/08/2018 | 21.50p | 21.50p | 20.22p | 21.50p | 290 |
10/08/2018 | 21.00p | 22.70p | 20.80p | 21.50p | 34374 |
09/08/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 4497 |
08/08/2018 | 21.30p | 22.40p | 21.00p | 21.00p | 31747 |
07/08/2018 | 21.30p | 22.60p | 21.30p | 21.30p | 39228 |
06/08/2018 | 21.30p | 22.55p | 21.00p | 21.30p | 16667 |
03/08/2018 | 21.30p | 22.55p | 20.00p | 21.30p | 23987 |
02/08/2018 | 21.30p | 21.30p | 20.80p | 21.30p | 3000 |
01/08/2018 | 21.70p | 22.40p | 20.24p | 21.30p | 40830 |
31/07/2018 | 22.70p | 22.70p | 21.15p | 21.70p | 82729 |
30/07/2018 | 23.00p | 23.75p | 22.12p | 22.70p | 111588 |
27/07/2018 | 22.00p | 23.86p | 22.00p | 23.00p | 109594 |
26/07/2018 | 22.00p | 22.80p | 22.00p | 22.00p | 20420 |
25/07/2018 | 21.00p | 22.98p | 21.00p | 22.00p | 205195 |
24/07/2018 | 18.25p | 21.86p | 18.25p | 21.00p | 304851 |
23/07/2018 | 18.25p | 18.25p | 17.53p | 18.25p | 104860 |
20/07/2018 | 18.00p | 18.80p | 18.00p | 18.25p | 152432 |
19/07/2018 | 18.00p | 18.00p | 17.25p | 18.00p | 35624 |
18/07/2018 | 18.50p | 18.50p | 17.20p | 18.00p | 114053 |
17/07/2018 | 18.50p | 18.70p | 18.10p | 18.50p | 26807 |
16/07/2018 | 19.50p | 19.50p | 18.20p | 18.50p | 28435 |
13/07/2018 | 19.50p | 19.63p | 19.00p | 19.50p | 50420 |
12/07/2018 | 19.50p | 19.50p | 19.10p | 19.50p | 1845 |
11/07/2018 | 19.50p | 19.65p | 19.11p | 19.50p | 31097 |
10/07/2018 | 19.50p | 20.00p | 19.00p | 19.50p | 61928 |
09/07/2018 | 21.00p | 21.00p | 19.06p | 19.50p | 140582 |
06/07/2018 | 23.50p | 23.50p | 19.20p | 21.00p | 461537 |
05/07/2018 | 26.00p | 27.00p | 23.00p | 23.50p | 359862 |
04/07/2018 | 24.50p | 27.00p | 24.50p | 26.00p | 274607 |
03/07/2018 | 21.00p | 25.00p | 21.00p | 24.50p | 361763 |
02/07/2018 | 18.50p | 22.00p | 18.50p | 21.00p | 345797 |
29/06/2018 | 16.00p | 20.00p | 15.90p | 18.50p | 510558 |
28/06/2018 | 16.00p | 17.25p | 15.60p | 16.00p | 524821 |
27/06/2018 | 14.25p | 15.00p | 14.25p | 14.75p | 295079 |
26/06/2018 | 13.50p | 14.88p | 13.10p | 14.25p | 240256 |
25/06/2018 | 13.75p | 13.75p | 13.00p | 13.50p | 379113 |
22/06/2018 | 14.25p | 14.62p | 13.50p | 13.75p | 336413 |
21/06/2018 | 13.50p | 13.79p | 13.06p | 13.50p | 14958 |
20/06/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
19/06/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
18/06/2018 | 13.50p | 13.50p | 13.06p | 13.50p | 847 |
15/06/2018 | 13.50p | 13.50p | 13.06p | 13.50p | 5794 |
14/06/2018 | 13.75p | 13.75p | 13.05p | 13.50p | 29435 |
13/06/2018 | 14.25p | 14.25p | 13.50p | 13.75p | 16225 |
12/06/2018 | 14.25p | 14.25p | 13.50p | 14.25p | 72267 |
11/06/2018 | 14.25p | 14.25p | 13.56p | 14.25p | 2253 |
08/06/2018 | 14.25p | 14.25p | 13.56p | 14.25p | 3271 |
07/06/2018 | 14.25p | 14.50p | 14.00p | 14.25p | 0 |
06/06/2018 | 14.25p | 14.25p | 13.56p | 14.25p | 11946 |
05/06/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
04/06/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
01/06/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
31/05/2018 | 14.25p | 14.40p | 13.88p | 14.25p | 42779 |
30/05/2018 | 14.25p | 14.45p | 13.88p | 14.25p | 50000 |
29/05/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 150000 |
25/05/2018 | 14.25p | 14.25p | 13.90p | 14.25p | 61210 |
24/05/2018 | 14.25p | 14.25p | 13.90p | 14.25p | 4500 |
23/05/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
22/05/2018 | 14.25p | 14.64p | 13.90p | 14.25p | 21933 |
21/05/2018 | 14.25p | 14.65p | 14.25p | 14.25p | 5000 |
18/05/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
17/05/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
16/05/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
15/05/2018 | 14.25p | 14.25p | 13.90p | 14.25p | 11219 |
14/05/2018 | 14.25p | 14.70p | 14.25p | 14.25p | 39202 |
11/05/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
10/05/2018 | 14.25p | 14.62p | 13.86p | 14.25p | 12925 |
09/05/2018 | 14.25p | 14.62p | 14.25p | 14.25p | 3337 |
08/05/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
04/05/2018 | 14.25p | 14.25p | 13.75p | 14.25p | 44069 |
03/05/2018 | 14.25p | 14.25p | 13.50p | 14.25p | 45300 |
02/05/2018 | 13.75p | 14.25p | 13.40p | 14.25p | 34659 |
01/05/2018 | 13.75p | 13.75p | 13.40p | 13.75p | 170809 |
30/04/2018 | 13.00p | 14.13p | 13.00p | 13.75p | 276555 |
27/04/2018 | 13.00p | 13.00p | 12.60p | 13.00p | 2245 |
26/04/2018 | 13.00p | 13.00p | 12.60p | 13.00p | 7155 |
25/04/2018 | 13.00p | 13.00p | 12.60p | 13.00p | 79000 |
24/04/2018 | 13.00p | 13.00p | 12.60p | 13.00p | 5620 |
23/04/2018 | 13.00p | 13.00p | 12.60p | 13.00p | 6396 |
20/04/2018 | 13.00p | 13.00p | 12.58p | 13.00p | 8550 |
19/04/2018 | 13.00p | 13.00p | 12.56p | 13.00p | 3000 |
18/04/2018 | 13.00p | 13.00p | 12.56p | 13.00p | 7217 |
17/04/2018 | 13.00p | 13.00p | 12.55p | 13.00p | 68869 |
16/04/2018 | 13.00p | 13.00p | 12.50p | 13.00p | 19268 |
13/04/2018 | 13.00p | 13.00p | 12.25p | 13.00p | 50399 |
12/04/2018 | 13.00p | 13.00p | 12.51p | 13.00p | 52800 |
11/04/2018 | 13.00p | 13.35p | 13.00p | 13.00p | 37718 |
10/04/2018 | 13.00p | 13.35p | 12.50p | 13.00p | 12500 |
09/04/2018 | 13.00p | 13.00p | 12.50p | 13.00p | 43704 |
06/04/2018 | 13.00p | 13.45p | 12.55p | 13.00p | 23868 |
05/04/2018 | 12.25p | 13.00p | 12.25p | 13.00p | 21754 |
04/04/2018 | 12.25p | 12.48p | 12.06p | 12.25p | 70475 |
03/04/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 9158 |
29/03/2018 | 12.25p | 12.28p | 11.95p | 12.25p | 119134 |
28/03/2018 | 12.25p | 12.30p | 12.00p | 12.25p | 74000 |
27/03/2018 | 12.25p | 12.25p | 12.08p | 12.25p | 38000 |
26/03/2018 | 13.00p | 13.00p | 12.25p | 12.25p | 61743 |
23/03/2018 | 13.00p | 13.00p | 12.60p | 13.00p | 12500 |
22/03/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
21/03/2018 | 13.50p | 13.80p | 12.70p | 13.00p | 585865 |
20/03/2018 | 13.50p | 13.85p | 13.12p | 13.50p | 12497 |
19/03/2018 | 14.25p | 14.25p | 13.00p | 13.50p | 42280 |
16/03/2018 | 14.25p | 14.25p | 13.63p | 14.25p | 49776 |
15/03/2018 | 14.00p | 14.50p | 13.50p | 14.25p | 282553 |
14/03/2018 | 13.75p | 13.75p | 13.10p | 13.75p | 63903 |
13/03/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
12/03/2018 | 13.75p | 13.75p | 13.10p | 13.75p | 13773 |
09/03/2018 | 13.75p | 13.75p | 13.10p | 13.75p | 24992 |
08/03/2018 | 13.75p | 13.75p | 13.10p | 13.75p | 27956 |
07/03/2018 | 13.75p | 13.75p | 13.03p | 13.75p | 57434 |
06/03/2018 | 13.75p | 13.75p | 13.30p | 13.75p | 6558 |
05/03/2018 | 13.75p | 13.75p | 13.30p | 13.75p | 1237 |
02/03/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
01/03/2018 | 13.75p | 13.75p | 13.30p | 13.75p | 65406 |
28/02/2018 | 13.75p | 13.75p | 13.03p | 13.75p | 22368 |
27/02/2018 | 13.75p | 13.75p | 13.25p | 13.75p | 14982 |
26/02/2018 | 13.75p | 13.99p | 13.20p | 13.75p | 20018 |
23/02/2018 | 13.75p | 13.75p | 13.20p | 13.75p | 5850 |
22/02/2018 | 14.10p | 14.10p | 13.23p | 13.75p | 94387 |
21/02/2018 | 14.10p | 14.10p | 13.75p | 14.10p | 47793 |
20/02/2018 | 14.10p | 14.10p | 13.82p | 14.10p | 73089 |
19/02/2018 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
16/02/2018 | 14.10p | 14.10p | 13.82p | 14.10p | 31569 |
15/02/2018 | 14.10p | 14.10p | 13.82p | 14.10p | 50769 |
14/02/2018 | 13.95p | 14.48p | 13.72p | 14.10p | 200345 |
13/02/2018 | 14.10p | 14.19p | 13.72p | 13.95p | 110721 |
12/02/2018 | 13.75p | 14.35p | 13.51p | 14.10p | 115422 |
09/02/2018 | 13.50p | 13.77p | 12.65p | 13.75p | 92306 |
08/02/2018 | 13.00p | 13.90p | 12.00p | 13.75p | 256418 |
07/02/2018 | 12.50p | 12.80p | 11.53p | 12.50p | 103884 |
06/02/2018 | 12.25p | 12.44p | 11.50p | 12.25p | 5792 |
05/02/2018 | 13.00p | 13.24p | 11.60p | 12.25p | 119611 |
02/02/2018 | 12.25p | 13.40p | 11.52p | 13.00p | 164925 |
01/02/2018 | 12.00p | 12.30p | 11.50p | 12.00p | 22593 |
31/01/2018 | 12.00p | 12.25p | 11.52p | 12.00p | 21705 |
30/01/2018 | 12.25p | 12.25p | 12.00p | 12.00p | 5885 |
29/01/2018 | 12.00p | 12.30p | 11.57p | 12.00p | 34065 |
26/01/2018 | 12.25p | 12.25p | 11.55p | 12.00p | 23784 |
25/01/2018 | 12.50p | 12.50p | 11.57p | 12.25p | 19025 |
24/01/2018 | 12.50p | 12.75p | 12.00p | 12.50p | 38752 |
23/01/2018 | 11.25p | 13.00p | 11.25p | 12.50p | 175205 |
22/01/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 5917 |
19/01/2018 | 11.25p | 11.39p | 11.00p | 11.25p | 14125 |
18/01/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 5000 |
17/01/2018 | 11.65p | 11.65p | 11.00p | 11.25p | 91976 |
16/01/2018 | 12.25p | 12.40p | 11.25p | 11.65p | 124214 |
15/01/2018 | 12.25p | 12.40p | 11.53p | 12.25p | 42720 |
12/01/2018 | 12.25p | 12.90p | 12.00p | 12.25p | 149427 |
11/01/2018 | 11.65p | 12.63p | 11.40p | 12.25p | 297195 |
10/01/2018 | 11.70p | 11.75p | 11.30p | 11.65p | 82368 |
09/01/2018 | 11.70p | 11.85p | 11.60p | 11.70p | 13947 |
08/01/2018 | 11.75p | 11.90p | 11.13p | 11.70p | 77740 |
05/01/2018 | 11.75p | 11.75p | 11.54p | 11.75p | 74233 |
04/01/2018 | 11.50p | 12.00p | 11.50p | 11.75p | 34615 |
03/01/2018 | 11.50p | 11.85p | 11.02p | 11.50p | 27091 |
02/01/2018 | 11.10p | 11.95p | 11.05p | 11.50p | 98467 |
29/12/2017 | 10.88p | 11.00p | 10.80p | 10.88p | 38964 |
28/12/2017 | 11.13p | 11.13p | 10.88p | 10.88p | 119461 |
27/12/2017 | 11.25p | 11.42p | 11.10p | 11.13p | 129258 |
22/12/2017 | 11.38p | 11.38p | 11.10p | 11.25p | 40635 |
21/12/2017 | 11.63p | 11.63p | 11.27p | 11.38p | 60190 |
20/12/2017 | 11.88p | 11.88p | 11.25p | 11.63p | 256768 |
19/12/2017 | 12.38p | 12.38p | 11.76p | 11.88p | 107158 |
18/12/2017 | 12.88p | 12.95p | 12.13p | 12.38p | 304159 |
15/12/2017 | 13.75p | 13.75p | 12.30p | 12.88p | 950182 |
14/12/2017 | 12.50p | 19.00p | 12.50p | 13.63p | 6490178 |
13/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
12/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
11/12/2017 | 11.00p | 11.90p | 11.00p | 11.00p | 10000 |
08/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
07/12/2017 | 11.00p | 11.00p | 10.80p | 11.00p | 8005 |
06/12/2017 | 10.75p | 11.40p | 10.75p | 11.00p | 22000 |
*Close Price adjusted for both dividends and splits