Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/09/2018 | 21.50p | 23.67p | 21.50p | 23.50p | 483138 |
12/09/2018 | 21.00p | 22.49p | 21.00p | 21.50p | 350255 |
11/09/2018 | 20.90p | 21.22p | 20.82p | 21.00p | 297373 |
10/09/2018 | 20.90p | 21.26p | 20.65p | 20.90p | 208283 |
07/09/2018 | 21.50p | 21.50p | 20.50p | 20.90p | 340881 |
06/09/2018 | 21.75p | 22.27p | 21.25p | 21.50p | 445144 |
05/09/2018 | 21.75p | 21.99p | 21.40p | 21.75p | 79433 |
04/09/2018 | 22.50p | 22.80p | 21.22p | 21.75p | 222269 |
03/09/2018 | 20.25p | 22.93p | 20.25p | 22.50p | 1026591 |
31/08/2018 | 19.50p | 20.00p | 19.37p | 19.50p | 123632 |
30/08/2018 | 21.50p | 21.50p | 19.50p | 19.50p | 352288 |
29/08/2018 | 22.25p | 22.36p | 20.38p | 21.50p | 358074 |
28/08/2018 | 21.50p | 22.50p | 21.50p | 22.25p | 395826 |
24/08/2018 | 21.25p | 21.90p | 21.00p | 21.50p | 221957 |
23/08/2018 | 21.00p | 23.00p | 21.00p | 21.25p | 271062 |
22/08/2018 | 19.75p | 22.00p | 19.00p | 21.00p | 403370 |
21/08/2018 | 19.50p | 20.00p | 19.00p | 19.75p | 341274 |
20/08/2018 | 20.50p | 20.58p | 19.00p | 20.00p | 358407 |
17/08/2018 | 19.85p | 22.04p | 19.85p | 20.50p | 642561 |
16/08/2018 | 25.00p | 25.85p | 19.50p | 19.85p | 2258255 |
15/08/2018 | 23.00p | 24.20p | 22.25p | 24.00p | 159915 |
14/08/2018 | 23.75p | 25.50p | 22.20p | 23.00p | 462618 |
13/08/2018 | 25.75p | 25.87p | 22.55p | 23.75p | 830249 |
10/08/2018 | 25.50p | 26.00p | 24.23p | 25.75p | 994707 |
09/08/2018 | 27.50p | 27.50p | 25.00p | 25.50p | 579968 |
08/08/2018 | 28.50p | 28.98p | 27.00p | 27.50p | 646989 |
07/08/2018 | 26.50p | 29.93p | 26.50p | 28.50p | 571768 |
06/08/2018 | 26.25p | 27.67p | 25.44p | 26.50p | 671221 |
03/08/2018 | 25.00p | 27.70p | 24.10p | 26.25p | 988481 |
02/08/2018 | 23.00p | 26.00p | 22.44p | 25.00p | 736969 |
01/08/2018 | 23.50p | 25.30p | 22.00p | 23.00p | 1969489 |
31/07/2018 | 20.50p | 23.80p | 19.10p | 23.50p | 998660 |
30/07/2018 | 21.25p | 21.68p | 19.50p | 20.50p | 1063015 |
27/07/2018 | 19.50p | 21.83p | 19.15p | 21.25p | 1212986 |
26/07/2018 | 17.50p | 20.00p | 17.50p | 19.50p | 1093143 |
25/07/2018 | 18.00p | 18.00p | 17.10p | 17.50p | 469384 |
24/07/2018 | 17.50p | 19.00p | 17.50p | 18.00p | 655571 |
23/07/2018 | 16.00p | 18.00p | 15.85p | 17.50p | 826114 |
20/07/2018 | 15.50p | 16.80p | 15.20p | 16.00p | 378730 |
19/07/2018 | 15.75p | 16.00p | 15.48p | 15.50p | 265044 |
18/07/2018 | 15.50p | 16.50p | 15.00p | 15.75p | 946460 |
17/07/2018 | 13.50p | 16.00p | 13.05p | 15.25p | 731398 |
16/07/2018 | 13.25p | 13.86p | 12.25p | 13.50p | 1804468 |
13/07/2018 | 13.50p | 13.75p | 12.65p | 13.25p | 600834 |
12/07/2018 | 13.88p | 13.97p | 13.00p | 13.50p | 178387 |
11/07/2018 | 14.25p | 14.27p | 13.88p | 13.88p | 99792 |
10/07/2018 | 14.50p | 14.80p | 13.25p | 14.25p | 320937 |
09/07/2018 | 14.25p | 14.85p | 14.25p | 14.50p | 36824 |
06/07/2018 | 14.25p | 14.35p | 14.25p | 14.25p | 7275 |
05/07/2018 | 14.25p | 14.39p | 14.05p | 14.25p | 16000 |
04/07/2018 | 14.00p | 14.44p | 14.00p | 14.25p | 63714 |
03/07/2018 | 13.50p | 14.40p | 13.25p | 14.00p | 212571 |
02/07/2018 | 14.25p | 14.25p | 12.99p | 13.50p | 420408 |
29/06/2018 | 14.75p | 15.15p | 14.25p | 14.25p | 193588 |
28/06/2018 | 14.75p | 15.28p | 14.50p | 14.75p | 399086 |
27/06/2018 | 13.75p | 15.50p | 13.51p | 14.75p | 608777 |
26/06/2018 | 14.50p | 14.50p | 13.50p | 13.75p | 228654 |
25/06/2018 | 14.75p | 14.85p | 14.00p | 14.50p | 112317 |
22/06/2018 | 14.75p | 15.00p | 14.50p | 14.75p | 63216 |
21/06/2018 | 15.00p | 15.00p | 14.50p | 14.75p | 294131 |
20/06/2018 | 15.25p | 15.25p | 14.65p | 15.00p | 180509 |
19/06/2018 | 15.75p | 15.75p | 15.00p | 15.25p | 111039 |
18/06/2018 | 15.88p | 16.20p | 15.58p | 15.75p | 69516 |
15/06/2018 | 15.50p | 17.00p | 15.50p | 15.88p | 299768 |
14/06/2018 | 16.88p | 17.00p | 15.50p | 15.50p | 535421 |
13/06/2018 | 17.25p | 17.25p | 16.50p | 16.88p | 181029 |
12/06/2018 | 18.50p | 18.55p | 16.85p | 17.25p | 394312 |
11/06/2018 | 18.50p | 19.00p | 18.18p | 18.50p | 212873 |
08/06/2018 | 18.50p | 18.64p | 18.20p | 18.50p | 36595 |
07/06/2018 | 18.75p | 19.20p | 18.15p | 18.50p | 229534 |
06/06/2018 | 16.25p | 18.50p | 16.10p | 18.50p | 888429 |
05/06/2018 | 16.50p | 16.50p | 15.95p | 16.25p | 227143 |
04/06/2018 | 15.63p | 17.00p | 15.63p | 16.50p | 738236 |
01/06/2018 | 16.25p | 16.37p | 15.40p | 15.63p | 318942 |
31/05/2018 | 16.00p | 16.90p | 15.56p | 16.25p | 341915 |
30/05/2018 | 16.50p | 16.75p | 15.56p | 16.75p | 109841 |
29/05/2018 | 17.25p | 17.70p | 15.50p | 16.50p | 767743 |
25/05/2018 | 15.50p | 17.50p | 15.50p | 17.00p | 447476 |
24/05/2018 | 15.00p | 15.59p | 14.96p | 15.50p | 271969 |
23/05/2018 | 14.50p | 15.50p | 14.10p | 15.00p | 427431 |
22/05/2018 | 14.75p | 14.92p | 14.05p | 14.50p | 152256 |
21/05/2018 | 14.25p | 15.28p | 14.25p | 14.75p | 154008 |
18/05/2018 | 14.75p | 14.75p | 14.04p | 14.25p | 379885 |
17/05/2018 | 15.25p | 15.33p | 14.50p | 14.75p | 221552 |
16/05/2018 | 15.75p | 15.90p | 15.03p | 15.25p | 185526 |
15/05/2018 | 16.25p | 16.37p | 15.35p | 15.75p | 320388 |
14/05/2018 | 16.25p | 17.50p | 16.14p | 16.25p | 831566 |
11/05/2018 | 15.50p | 16.10p | 15.50p | 16.00p | 216626 |
10/05/2018 | 16.00p | 16.00p | 14.65p | 15.50p | 426192 |
09/05/2018 | 16.88p | 17.85p | 16.10p | 16.25p | 961290 |
08/05/2018 | 14.75p | 17.25p | 14.75p | 16.88p | 763366 |
04/05/2018 | 15.13p | 15.13p | 14.40p | 14.75p | 310909 |
03/05/2018 | 15.13p | 16.00p | 15.00p | 15.13p | 648457 |
02/05/2018 | 14.13p | 15.40p | 14.13p | 15.13p | 527769 |
01/05/2018 | 13.75p | 14.49p | 13.75p | 14.13p | 594301 |
30/04/2018 | 12.88p | 14.00p | 12.88p | 13.38p | 411336 |
27/04/2018 | 13.12p | 13.20p | 12.00p | 13.00p | 554291 |
26/04/2018 | 13.75p | 14.39p | 12.95p | 13.12p | 637796 |
25/04/2018 | 14.25p | 15.00p | 13.60p | 13.75p | 717996 |
24/04/2018 | 12.50p | 14.60p | 12.32p | 14.25p | 778159 |
23/04/2018 | 11.75p | 13.00p | 11.50p | 12.50p | 601880 |
20/04/2018 | 12.00p | 12.25p | 11.50p | 11.75p | 322612 |
19/04/2018 | 11.50p | 13.00p | 11.50p | 12.00p | 832887 |
18/04/2018 | 10.63p | 12.00p | 10.00p | 11.50p | 1341824 |
17/04/2018 | 10.25p | 11.00p | 10.05p | 10.63p | 914303 |
16/04/2018 | 10.00p | 10.25p | 9.50p | 9.75p | 271354 |
13/04/2018 | 9.75p | 10.48p | 9.50p | 9.50p | 700914 |
12/04/2018 | 9.75p | 9.89p | 9.75p | 9.75p | 40217 |
11/04/2018 | 10.10p | 10.25p | 9.50p | 9.75p | 499345 |
10/04/2018 | 9.50p | 10.66p | 9.50p | 10.10p | 615338 |
09/04/2018 | 9.25p | 9.90p | 9.25p | 9.50p | 132120 |
06/04/2018 | 8.50p | 10.35p | 8.50p | 9.25p | 618749 |
05/04/2018 | 9.00p | 9.20p | 8.00p | 8.50p | 340218 |
04/04/2018 | 9.00p | 9.20p | 8.65p | 9.00p | 27976 |
03/04/2018 | 9.00p | 9.85p | 8.63p | 9.00p | 177335 |
29/03/2018 | 8.25p | 8.50p | 8.25p | 8.50p | 106942 |
28/03/2018 | 8.50p | 8.50p | 8.00p | 8.25p | 290195 |
27/03/2018 | 8.25p | 8.50p | 8.05p | 8.50p | 138460 |
26/03/2018 | 8.75p | 8.75p | 8.00p | 8.25p | 110327 |
23/03/2018 | 8.75p | 8.75p | 8.00p | 8.75p | 93231 |
22/03/2018 | 8.75p | 8.90p | 8.50p | 8.75p | 89553 |
21/03/2018 | 9.00p | 9.00p | 8.50p | 8.75p | 6989 |
20/03/2018 | 9.25p | 9.25p | 8.94p | 9.00p | 94623 |
19/03/2018 | 9.25p | 9.45p | 9.03p | 9.25p | 61740 |
16/03/2018 | 9.25p | 10.48p | 9.03p | 9.25p | 662998 |
15/03/2018 | 9.75p | 9.75p | 8.83p | 9.25p | 512776 |
14/03/2018 | 8.50p | 10.40p | 8.50p | 9.75p | 1278236 |
13/03/2018 | 8.35p | 8.60p | 8.23p | 8.50p | 27000 |
12/03/2018 | 8.25p | 8.50p | 8.18p | 8.35p | 52148 |
09/03/2018 | 8.75p | 8.90p | 8.25p | 8.25p | 173550 |
08/03/2018 | 9.25p | 9.34p | 8.75p | 8.75p | 131986 |
07/03/2018 | 9.25p | 9.38p | 9.16p | 9.25p | 88113 |
06/03/2018 | 9.25p | 9.25p | 9.15p | 9.25p | 25000 |
05/03/2018 | 9.75p | 9.75p | 8.86p | 9.25p | 184925 |
02/03/2018 | 9.75p | 10.50p | 9.00p | 9.75p | 568097 |
01/03/2018 | 8.25p | 10.33p | 8.25p | 9.75p | 1206775 |
28/02/2018 | 9.00p | 9.00p | 8.00p | 8.25p | 197608 |
27/02/2018 | 9.00p | 9.00p | 8.55p | 9.00p | 9274 |
26/02/2018 | 7.50p | 9.50p | 7.50p | 9.00p | 719664 |
23/02/2018 | 7.50p | 7.80p | 7.15p | 7.50p | 43246 |
22/02/2018 | 8.24p | 8.24p | 7.07p | 7.50p | 305882 |
21/02/2018 | 8.50p | 8.50p | 8.00p | 8.24p | 141836 |
20/02/2018 | 8.50p | 8.50p | 8.18p | 8.50p | 31246 |
19/02/2018 | 8.25p | 8.50p | 8.00p | 8.50p | 64219 |
16/02/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 77721 |
15/02/2018 | 8.50p | 8.50p | 8.27p | 8.50p | 30000 |
14/02/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 17976 |
13/02/2018 | 8.50p | 8.90p | 8.00p | 8.50p | 638678 |
12/02/2018 | 8.50p | 8.60p | 7.87p | 8.50p | 56389 |
09/02/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 30502 |
08/02/2018 | 8.50p | 8.50p | 8.01p | 8.50p | 217007 |
07/02/2018 | 8.25p | 8.50p | 7.74p | 8.50p | 403986 |
06/02/2018 | 8.50p | 8.50p | 7.50p | 8.25p | 383749 |
05/02/2018 | 8.75p | 8.75p | 8.33p | 8.75p | 77689 |
02/02/2018 | 8.75p | 8.75p | 8.44p | 8.75p | 82940 |
01/02/2018 | 8.75p | 9.00p | 8.75p | 8.75p | 59250 |
31/01/2018 | 8.65p | 8.87p | 8.65p | 8.75p | 63062 |
30/01/2018 | 8.75p | 8.88p | 8.23p | 8.65p | 337620 |
29/01/2018 | 9.50p | 9.50p | 8.75p | 8.75p | 185078 |
26/01/2018 | 9.50p | 9.60p | 9.38p | 9.50p | 32593 |
25/01/2018 | 9.50p | 9.65p | 9.00p | 9.50p | 141164 |
24/01/2018 | 9.50p | 9.83p | 9.06p | 9.50p | 80850 |
23/01/2018 | 9.00p | 9.50p | 8.80p | 9.50p | 68255 |
22/01/2018 | 9.50p | 9.50p | 8.50p | 9.00p | 193401 |
19/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
18/01/2018 | 9.24p | 9.54p | 8.74p | 9.50p | 199218 |
17/01/2018 | 9.24p | 9.24p | 9.24p | 9.24p | 0 |
16/01/2018 | 9.00p | 9.44p | 9.00p | 9.24p | 84173 |
15/01/2018 | 9.00p | 9.00p | 8.50p | 9.00p | 35750 |
12/01/2018 | 9.00p | 9.30p | 8.50p | 9.00p | 286743 |
11/01/2018 | 9.50p | 9.50p | 9.00p | 9.00p | 62778 |
10/01/2018 | 9.50p | 9.50p | 9.01p | 9.50p | 93100 |
09/01/2018 | 9.50p | 9.90p | 9.10p | 9.50p | 60117 |
08/01/2018 | 9.50p | 10.00p | 9.10p | 9.50p | 28151 |
05/01/2018 | 9.00p | 10.00p | 9.00p | 9.50p | 224310 |
04/01/2018 | 9.10p | 9.10p | 8.00p | 8.75p | 394491 |
03/01/2018 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
02/01/2018 | 9.10p | 9.13p | 9.10p | 9.10p | 0 |
29/12/2017 | 9.13p | 9.35p | 9.13p | 9.13p | 3531 |
28/12/2017 | 9.13p | 9.40p | 8.75p | 9.13p | 24000 |
27/12/2017 | 9.13p | 9.41p | 9.13p | 9.13p | 31642 |
22/12/2017 | 8.88p | 9.43p | 8.79p | 9.13p | 216307 |
21/12/2017 | 8.88p | 8.88p | 8.50p | 8.88p | 120111 |
20/12/2017 | 8.88p | 8.88p | 8.55p | 8.88p | 7983 |
19/12/2017 | 8.88p | 9.25p | 8.88p | 8.88p | 9251 |
18/12/2017 | 8.50p | 9.24p | 8.30p | 8.88p | 78447 |
15/12/2017 | 8.50p | 9.00p | 8.30p | 8.50p | 11169 |
14/12/2017 | 8.38p | 9.00p | 8.38p | 8.50p | 134487 |
13/12/2017 | 8.75p | 8.85p | 8.17p | 8.38p | 192980 |
12/12/2017 | 8.75p | 8.88p | 8.50p | 8.75p | 202782 |
11/12/2017 | 9.25p | 9.25p | 8.50p | 8.75p | 223090 |
08/12/2017 | 9.50p | 9.50p | 9.00p | 9.25p | 333254 |
07/12/2017 | 9.38p | 9.67p | 9.00p | 9.50p | 559933 |
06/12/2017 | 10.25p | 10.25p | 9.25p | 9.38p | 184960 |
05/12/2017 | 10.00p | 10.25p | 9.52p | 10.25p | 257606 |
04/12/2017 | 10.00p | 10.50p | 9.55p | 10.00p | 336189 |
01/12/2017 | 9.75p | 10.75p | 9.75p | 10.00p | 264716 |
30/11/2017 | 9.75p | 9.75p | 9.52p | 9.75p | 20924 |
29/11/2017 | 9.88p | 9.88p | 9.50p | 9.75p | 124837 |
28/11/2017 | 10.13p | 10.13p | 9.75p | 9.88p | 117000 |
*Close Price adjusted for both dividends and splits