Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/05/2016 | 13.83p | 14.20p | 13.04p | 13.58p | 199694 |
05/05/2016 | 14.32p | 14.32p | 12.99p | 13.46p | 427825 |
04/05/2016 | 14.32p | 15.01p | 14.32p | 14.32p | 96051 |
03/05/2016 | 15.06p | 15.62p | 14.75p | 14.81p | 257195 |
29/04/2016 | 15.06p | 16.25p | 14.64p | 14.81p | 233943 |
28/04/2016 | 16.30p | 17.16p | 14.57p | 14.81p | 523961 |
27/04/2016 | 16.79p | 17.18p | 15.80p | 16.54p | 592539 |
26/04/2016 | 18.27p | 18.27p | 15.82p | 16.05p | 271014 |
25/04/2016 | 18.27p | 19.75p | 17.50p | 17.78p | 1924332 |
22/04/2016 | 17.78p | 18.27p | 17.10p | 17.65p | 703391 |
21/04/2016 | 18.27p | 19.32p | 15.74p | 17.04p | 2636854 |
20/04/2016 | 12.84p | 17.28p | 12.52p | 16.42p | 2695974 |
19/04/2016 | 11.36p | 13.33p | 11.11p | 12.59p | 931853 |
18/04/2016 | 11.85p | 12.62p | 10.97p | 11.85p | 701293 |
15/04/2016 | 11.36p | 11.85p | 10.25p | 10.99p | 566050 |
14/04/2016 | 10.62p | 11.98p | 10.62p | 10.86p | 949247 |
13/04/2016 | 12.59p | 14.81p | 11.16p | 11.36p | 2514088 |
12/04/2016 | 10.12p | 14.07p | 8.90p | 12.84p | 3099230 |
11/04/2016 | 6.90p | 11.11p | 5.43p | 8.85p | 5338658 |
08/04/2016 | 5.33p | 5.45p | 4.20p | 4.81p | 1448257 |
07/04/2016 | 5.43p | 5.79p | 5.04p | 5.38p | 585756 |
06/04/2016 | 5.19p | 5.75p | 5.19p | 5.63p | 696988 |
05/04/2016 | 5.68p | 6.12p | 5.66p | 5.66p | 191155 |
04/04/2016 | 5.93p | 6.05p | 5.68p | 6.05p | 177511 |
01/04/2016 | 6.12p | 6.42p | 6.07p | 6.42p | 248069 |
31/03/2016 | 6.26p | 6.66p | 6.07p | 6.42p | 64957 |
30/03/2016 | 6.42p | 6.42p | 5.55p | 6.05p | 245554 |
29/03/2016 | 5.69p | 5.96p | 5.30p | 5.93p | 258653 |
24/03/2016 | 5.93p | 6.47p | 5.69p | 6.17p | 186872 |
23/03/2016 | 5.93p | 6.42p | 5.93p | 6.42p | 67514 |
22/03/2016 | 6.17p | 6.67p | 6.17p | 6.39p | 272104 |
21/03/2016 | 6.66p | 7.34p | 6.00p | 6.44p | 388888 |
18/03/2016 | 6.91p | 7.29p | 6.32p | 7.06p | 436441 |
17/03/2016 | 6.42p | 7.34p | 5.79p | 7.21p | 342242 |
16/03/2016 | 6.12p | 6.77p | 6.02p | 6.15p | 192650 |
15/03/2016 | 6.18p | 6.81p | 6.08p | 6.54p | 258419 |
14/03/2016 | 6.54p | 7.04p | 6.52p | 6.91p | 87712 |
11/03/2016 | 7.51p | 7.51p | 6.47p | 6.91p | 185035 |
10/03/2016 | 7.92p | 7.92p | 7.01p | 7.28p | 174235 |
09/03/2016 | 7.66p | 7.89p | 7.16p | 7.36p | 167430 |
08/03/2016 | 7.90p | 8.19p | 7.01p | 7.65p | 808997 |
07/03/2016 | 6.17p | 7.48p | 5.78p | 7.16p | 613945 |
04/03/2016 | 6.67p | 6.76p | 6.16p | 6.28p | 138318 |
03/03/2016 | 6.67p | 6.81p | 6.42p | 6.81p | 85446 |
02/03/2016 | 6.69p | 7.04p | 6.69p | 7.04p | 11523 |
01/03/2016 | 6.91p | 7.19p | 6.74p | 7.03p | 600190 |
29/02/2016 | 7.31p | 7.31p | 6.91p | 7.16p | 313504 |
26/02/2016 | 6.67p | 7.27p | 6.01p | 7.11p | 325824 |
25/02/2016 | 5.93p | 6.71p | 5.93p | 6.02p | 68382 |
24/02/2016 | 5.93p | 6.42p | 5.93p | 6.42p | 23319 |
23/02/2016 | 6.02p | 6.45p | 6.02p | 6.30p | 207489 |
22/02/2016 | 6.17p | 6.90p | 5.68p | 6.17p | 215952 |
19/02/2016 | 6.17p | 6.47p | 5.79p | 6.17p | 384236 |
18/02/2016 | 6.90p | 6.90p | 6.17p | 6.30p | 128108 |
17/02/2016 | 6.68p | 7.26p | 5.53p | 6.54p | 982123 |
16/02/2016 | 6.91p | 7.40p | 6.91p | 6.91p | 42367 |
15/02/2016 | 6.91p | 8.26p | 6.42p | 7.41p | 1152676 |
12/02/2016 | 7.90p | 8.82p | 7.85p | 7.90p | 193687 |
11/02/2016 | 7.90p | 8.39p | 7.40p | 8.15p | 1030409 |
10/02/2016 | 8.57p | 9.04p | 8.30p | 8.39p | 125902 |
09/02/2016 | 8.40p | 9.14p | 8.40p | 8.47p | 69837 |
08/02/2016 | 8.90p | 9.58p | 8.89p | 9.26p | 41650 |
05/02/2016 | 9.52p | 9.63p | 9.38p | 9.38p | 2543 |
04/02/2016 | 9.88p | 9.88p | 9.38p | 9.38p | 23796 |
03/02/2016 | 9.19p | 9.63p | 8.90p | 9.63p | 63990 |
02/02/2016 | 9.14p | 9.38p | 9.14p | 9.38p | 24597 |
01/02/2016 | 9.88p | 10.22p | 9.38p | 9.38p | 199614 |
29/01/2016 | 8.45p | 9.38p | 7.92p | 9.38p | 333156 |
28/01/2016 | 8.30p | 8.68p | 7.91p | 8.15p | 285591 |
27/01/2016 | 8.58p | 9.07p | 8.07p | 8.55p | 356623 |
26/01/2016 | 8.45p | 9.01p | 8.27p | 9.01p | 17488 |
25/01/2016 | 8.44p | 9.02p | 8.44p | 8.89p | 99465 |
22/01/2016 | 8.89p | 9.58p | 8.36p | 8.64p | 304420 |
21/01/2016 | 8.03p | 8.39p | 7.65p | 7.80p | 534712 |
20/01/2016 | 8.89p | 8.89p | 8.11p | 8.33p | 183655 |
19/01/2016 | 9.09p | 9.68p | 8.39p | 8.89p | 431683 |
18/01/2016 | 8.89p | 9.38p | 8.00p | 8.73p | 786861 |
15/01/2016 | 9.88p | 10.11p | 9.65p | 10.00p | 118972 |
14/01/2016 | 10.37p | 10.62p | 9.83p | 10.12p | 642046 |
13/01/2016 | 11.11p | 11.36p | 10.73p | 10.99p | 298855 |
12/01/2016 | 11.85p | 11.86p | 11.17p | 11.60p | 59384 |
11/01/2016 | 11.11p | 12.39p | 10.86p | 11.23p | 183295 |
08/01/2016 | 11.60p | 12.59p | 10.62p | 10.74p | 377291 |
07/01/2016 | 13.33p | 13.45p | 11.38p | 12.72p | 220964 |
06/01/2016 | 13.09p | 15.16p | 12.84p | 13.70p | 80718 |
05/01/2016 | 13.33p | 15.37p | 12.69p | 14.57p | 125461 |
04/01/2016 | 13.09p | 13.09p | 12.84p | 12.84p | 111461 |
31/12/2015 | 12.99p | 13.28p | 12.96p | 13.09p | 15782 |
30/12/2015 | 13.06p | 13.23p | 12.84p | 12.96p | 6850 |
29/12/2015 | 14.07p | 14.07p | 12.94p | 13.46p | 50207 |
24/12/2015 | 13.14p | 13.21p | 13.14p | 13.21p | 3038 |
23/12/2015 | 12.35p | 13.68p | 12.25p | 13.21p | 102809 |
22/12/2015 | 12.35p | 12.59p | 12.35p | 12.59p | 29899 |
21/12/2015 | 12.35p | 12.84p | 10.86p | 11.60p | 418937 |
18/12/2015 | 14.81p | 15.31p | 12.55p | 13.46p | 447447 |
17/12/2015 | 13.33p | 16.37p | 13.33p | 14.81p | 1321624 |
16/12/2015 | 11.85p | 13.09p | 11.85p | 12.84p | 437730 |
15/12/2015 | 11.85p | 12.74p | 10.91p | 11.60p | 565549 |
14/12/2015 | 10.12p | 12.41p | 9.10p | 10.74p | 1926190 |
11/12/2015 | 8.89p | 9.62p | 8.69p | 9.14p | 209484 |
10/12/2015 | 8.89p | 9.88p | 8.39p | 9.75p | 311417 |
09/12/2015 | 8.89p | 10.62p | 8.39p | 9.90p | 1274781 |
08/12/2015 | 10.86p | 10.86p | 9.78p | 10.86p | 156291 |
07/12/2015 | 10.30p | 11.06p | 10.14p | 10.74p | 189617 |
04/12/2015 | 11.85p | 11.85p | 10.50p | 11.36p | 128815 |
03/12/2015 | 10.37p | 11.11p | 9.48p | 11.11p | 832281 |
02/12/2015 | 10.86p | 11.60p | 10.14p | 11.11p | 593918 |
01/12/2015 | 12.84p | 14.12p | 9.52p | 12.35p | 2334921 |
30/11/2015 | 14.32p | 14.81p | 12.99p | 14.32p | 231207 |
27/11/2015 | 13.91p | 14.85p | 13.70p | 13.70p | 33593 |
26/11/2015 | 14.32p | 15.26p | 14.07p | 14.07p | 65336 |
25/11/2015 | 14.81p | 15.56p | 14.06p | 15.56p | 125626 |
24/11/2015 | 14.81p | 15.40p | 13.20p | 14.44p | 724849 |
23/11/2015 | 14.81p | 16.54p | 12.84p | 15.43p | 3089754 |
20/11/2015 | 20.25p | 20.44p | 18.76p | 19.51p | 299488 |
19/11/2015 | 20.45p | 22.22p | 20.35p | 20.86p | 372617 |
18/11/2015 | 20.74p | 21.58p | 19.42p | 20.74p | 458814 |
17/11/2015 | 21.48p | 22.10p | 21.48p | 22.10p | 91127 |
16/11/2015 | 22.28p | 22.59p | 22.28p | 22.59p | 224 |
13/11/2015 | 22.22p | 22.72p | 21.73p | 22.22p | 42267 |
12/11/2015 | 21.97p | 23.71p | 21.23p | 22.22p | 133440 |
11/11/2015 | 22.72p | 23.70p | 22.72p | 23.09p | 30137 |
10/11/2015 | 23.21p | 24.39p | 22.72p | 23.70p | 51887 |
09/11/2015 | 21.73p | 22.72p | 21.73p | 22.22p | 22358 |
06/11/2015 | 22.22p | 23.55p | 21.73p | 21.97p | 126540 |
05/11/2015 | 24.20p | 24.20p | 22.61p | 23.09p | 262721 |
04/11/2015 | 23.70p | 24.43p | 23.48p | 23.95p | 164827 |
03/11/2015 | 24.20p | 24.32p | 23.51p | 24.20p | 57730 |
02/11/2015 | 24.45p | 25.32p | 24.00p | 24.57p | 51130 |
30/10/2015 | 23.85p | 24.81p | 23.68p | 24.44p | 99156 |
29/10/2015 | 22.72p | 24.76p | 22.72p | 24.44p | 171887 |
28/10/2015 | 22.83p | 23.95p | 22.83p | 23.58p | 31990 |
27/10/2015 | 23.95p | 25.18p | 22.72p | 23.95p | 216930 |
26/10/2015 | 26.17p | 27.05p | 24.31p | 25.18p | 544064 |
23/10/2015 | 20.99p | 25.68p | 20.99p | 23.95p | 991151 |
22/10/2015 | 20.25p | 22.22p | 20.25p | 21.23p | 311611 |
21/10/2015 | 19.51p | 22.22p | 19.51p | 20.74p | 387492 |
20/10/2015 | 18.76p | 20.48p | 17.91p | 19.88p | 149574 |
19/10/2015 | 18.52p | 19.70p | 17.53p | 18.27p | 35319 |
16/10/2015 | 18.52p | 19.65p | 16.79p | 19.51p | 538578 |
15/10/2015 | 18.27p | 18.76p | 17.78p | 17.78p | 142933 |
14/10/2015 | 19.75p | 21.63p | 18.27p | 18.76p | 355976 |
13/10/2015 | 20.00p | 20.74p | 18.76p | 19.51p | 245216 |
12/10/2015 | 18.76p | 20.49p | 18.76p | 20.49p | 363439 |
09/10/2015 | 18.27p | 21.48p | 17.32p | 19.75p | 805366 |
08/10/2015 | 16.79p | 17.53p | 16.79p | 17.53p | 492 |
07/10/2015 | 17.04p | 18.02p | 16.79p | 17.53p | 365891 |
06/10/2015 | 17.28p | 17.53p | 15.80p | 16.42p | 389068 |
05/10/2015 | 17.78p | 18.07p | 17.14p | 17.78p | 72719 |
02/10/2015 | 19.26p | 19.26p | 17.83p | 18.02p | 37489 |
01/10/2015 | 17.96p | 18.27p | 17.96p | 18.27p | 28418 |
30/09/2015 | 18.76p | 18.76p | 17.78p | 18.02p | 252141 |
29/09/2015 | 19.01p | 19.30p | 18.02p | 18.89p | 273725 |
28/09/2015 | 19.75p | 20.74p | 18.76p | 19.26p | 630786 |
25/09/2015 | 17.78p | 19.75p | 17.07p | 19.75p | 267900 |
24/09/2015 | 17.28p | 17.52p | 16.39p | 17.16p | 194992 |
23/09/2015 | 16.30p | 17.07p | 15.31p | 17.04p | 74222 |
22/09/2015 | 16.79p | 17.88p | 15.70p | 16.54p | 143276 |
21/09/2015 | 19.51p | 19.51p | 18.24p | 19.26p | 93685 |
18/09/2015 | 18.02p | 19.16p | 18.02p | 18.89p | 336506 |
17/09/2015 | 17.53p | 18.76p | 17.21p | 17.78p | 586200 |
16/09/2015 | 16.79p | 17.28p | 16.65p | 16.79p | 152364 |
15/09/2015 | 15.80p | 16.79p | 13.45p | 16.79p | 644767 |
14/09/2015 | 15.80p | 15.97p | 15.06p | 15.56p | 190063 |
11/09/2015 | 16.22p | 16.58p | 15.97p | 16.30p | 8329 |
10/09/2015 | 16.35p | 16.67p | 16.02p | 16.67p | 20250 |
09/09/2015 | 15.80p | 16.67p | 15.80p | 16.67p | 27247 |
08/09/2015 | 15.80p | 17.28p | 15.48p | 16.42p | 372638 |
07/09/2015 | 16.79p | 17.28p | 16.05p | 16.05p | 373249 |
04/09/2015 | 17.78p | 18.41p | 17.17p | 17.28p | 220571 |
03/09/2015 | 18.02p | 19.75p | 17.58p | 18.52p | 380709 |
02/09/2015 | 19.75p | 20.74p | 18.35p | 19.75p | 147678 |
01/09/2015 | 18.76p | 19.51p | 18.28p | 18.89p | 87761 |
28/08/2015 | 18.76p | 19.75p | 17.58p | 18.27p | 288048 |
27/08/2015 | 17.04p | 18.27p | 16.79p | 17.04p | 162638 |
26/08/2015 | 16.79p | 17.16p | 16.30p | 16.54p | 170886 |
25/08/2015 | 14.81p | 16.74p | 14.81p | 16.30p | 567022 |
24/08/2015 | 16.54p | 16.57p | 14.83p | 15.31p | 1051950 |
21/08/2015 | 17.28p | 17.57p | 16.30p | 16.79p | 424422 |
20/08/2015 | 17.04p | 17.78p | 16.37p | 17.78p | 719325 |
19/08/2015 | 17.78p | 18.39p | 16.79p | 17.28p | 416878 |
18/08/2015 | 18.76p | 19.58p | 17.78p | 17.78p | 259448 |
17/08/2015 | 18.76p | 19.65p | 18.76p | 18.76p | 101152 |
14/08/2015 | 18.76p | 19.97p | 18.62p | 18.76p | 64979 |
13/08/2015 | 19.01p | 20.72p | 19.01p | 19.88p | 40127 |
12/08/2015 | 20.00p | 20.17p | 18.96p | 19.26p | 210727 |
11/08/2015 | 20.15p | 20.91p | 20.15p | 20.49p | 22017 |
10/08/2015 | 20.00p | 20.74p | 19.52p | 20.49p | 184750 |
07/08/2015 | 18.27p | 20.01p | 18.12p | 19.75p | 558057 |
06/08/2015 | 17.78p | 18.27p | 17.69p | 18.15p | 131643 |
05/08/2015 | 17.53p | 18.52p | 17.04p | 17.53p | 303391 |
04/08/2015 | 19.26p | 19.75p | 17.04p | 17.53p | 283557 |
03/08/2015 | 20.00p | 20.07p | 16.79p | 18.02p | 1158485 |
31/07/2015 | 20.25p | 20.99p | 19.78p | 20.00p | 389964 |
30/07/2015 | 20.27p | 21.13p | 20.25p | 20.86p | 343301 |
29/07/2015 | 20.00p | 21.73p | 20.00p | 20.49p | 248901 |
28/07/2015 | 21.23p | 21.73p | 20.47p | 20.99p | 412676 |
27/07/2015 | 20.49p | 21.45p | 20.25p | 20.49p | 70705 |
24/07/2015 | 21.48p | 21.53p | 20.63p | 21.11p | 145843 |
23/07/2015 | 19.75p | 21.38p | 19.75p | 20.99p | 108184 |
*Close Price adjusted for both dividends and splits