Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
14/09/2018 | 10.25p | 10.50p | 10.25p | 10.25p | 41111 |
13/09/2018 | 11.25p | 11.25p | 10.10p | 10.25p | 70000 |
12/09/2018 | 11.25p | 11.25p | 11.00p | 11.25p | 62000 |
11/09/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
10/09/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
07/09/2018 | 12.50p | 12.50p | 11.25p | 11.25p | 22800 |
06/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
05/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
04/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
03/09/2018 | 13.00p | 13.00p | 12.15p | 12.50p | 153232 |
31/08/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
30/08/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
29/08/2018 | 12.25p | 13.30p | 12.00p | 13.00p | 100132 |
28/08/2018 | 12.25p | 12.25p | 12.04p | 12.25p | 50000 |
24/08/2018 | 12.50p | 12.50p | 12.00p | 12.25p | 94841 |
23/08/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
22/08/2018 | 13.50p | 13.50p | 12.50p | 12.50p | 20000 |
21/08/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
20/08/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
17/08/2018 | 13.50p | 13.50p | 13.00p | 13.50p | 6103 |
16/08/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
15/08/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
14/08/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
13/08/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
10/08/2018 | 14.00p | 14.00p | 13.00p | 13.50p | 38462 |
09/08/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
08/08/2018 | 14.00p | 14.00p | 13.01p | 14.00p | 139 |
07/08/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
06/08/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
03/08/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
02/08/2018 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
01/08/2018 | 14.50p | 14.50p | 14.00p | 14.50p | 11807 |
31/07/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
30/07/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 100000 |
27/07/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
26/07/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
25/07/2018 | 14.25p | 14.50p | 14.25p | 14.50p | 2069 |
24/07/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
23/07/2018 | 14.50p | 14.25p | 14.25p | 14.25p | 0 |
20/07/2018 | 14.25p | 14.25p | 13.50p | 14.25p | 40000 |
19/07/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
18/07/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
17/07/2018 | 14.25p | 14.25p | 14.00p | 14.25p | 503 |
16/07/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
13/07/2018 | 13.75p | 14.25p | 13.75p | 14.25p | 17229 |
12/07/2018 | 13.50p | 13.75p | 13.50p | 13.75p | 0 |
11/07/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
10/07/2018 | 13.25p | 13.70p | 12.80p | 13.50p | 208234 |
09/07/2018 | 13.25p | 13.25p | 12.75p | 12.75p | 6039 |
06/07/2018 | 13.25p | 12.75p | 12.75p | 12.75p | 0 |
05/07/2018 | 13.25p | 12.75p | 12.75p | 12.75p | 0 |
04/07/2018 | 13.25p | 12.75p | 12.75p | 12.75p | 0 |
03/07/2018 | 12.75p | 13.00p | 12.50p | 12.75p | 16042 |
02/07/2018 | 12.25p | 12.50p | 12.25p | 12.25p | 310 |
29/06/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
28/06/2018 | 12.25p | 12.30p | 12.25p | 12.25p | 40049 |
27/06/2018 | 12.25p | 12.30p | 12.25p | 12.25p | 10000 |
26/06/2018 | 12.25p | 12.45p | 12.25p | 12.25p | 6268 |
25/06/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
22/06/2018 | 12.50p | 12.50p | 12.00p | 12.25p | 35674 |
21/06/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
20/06/2018 | 12.75p | 12.75p | 12.15p | 12.50p | 57385 |
19/06/2018 | 13.25p | 13.25p | 12.65p | 12.75p | 20000 |
18/06/2018 | 12.75p | 13.25p | 12.50p | 13.25p | 96799 |
15/06/2018 | 12.75p | 13.00p | 13.00p | 13.00p | 0 |
14/06/2018 | 12.75p | 13.00p | 13.00p | 13.00p | 0 |
13/06/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
12/06/2018 | 13.00p | 13.20p | 13.00p | 13.00p | 2883 |
11/06/2018 | 12.75p | 13.00p | 13.00p | 13.00p | 0 |
08/06/2018 | 12.75p | 13.00p | 13.00p | 13.00p | 0 |
07/06/2018 | 13.00p | 13.20p | 13.00p | 13.00p | 26559 |
06/06/2018 | 13.50p | 14.00p | 13.00p | 13.00p | 50000 |
05/06/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
04/06/2018 | 13.25p | 13.50p | 13.25p | 13.50p | 62479 |
01/06/2018 | 12.50p | 13.25p | 12.50p | 13.25p | 6114 |
31/05/2018 | 12.50p | 12.80p | 12.50p | 12.50p | 31710 |
30/05/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
29/05/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
25/05/2018 | 12.50p | 12.50p | 12.15p | 12.50p | 10000 |
24/05/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
23/05/2018 | 13.75p | 13.75p | 12.50p | 12.50p | 32560 |
22/05/2018 | 13.75p | 13.75p | 13.10p | 13.50p | 50000 |
21/05/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
18/05/2018 | 13.50p | 14.00p | 13.15p | 13.75p | 45628 |
17/05/2018 | 13.75p | 13.75p | 13.25p | 13.50p | 30420 |
16/05/2018 | 14.50p | 14.50p | 13.75p | 13.75p | 40400 |
15/05/2018 | 14.50p | 14.50p | 14.40p | 14.50p | 6827 |
14/05/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
11/05/2018 | 14.50p | 14.50p | 14.40p | 14.50p | 2504 |
10/05/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
09/05/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
08/05/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
04/05/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
03/05/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
02/05/2018 | 14.25p | 14.50p | 14.10p | 14.50p | 33166 |
01/05/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
30/04/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
27/04/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
26/04/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
25/04/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
24/04/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
23/04/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 275 |
20/04/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
19/04/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
18/04/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
17/04/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
16/04/2018 | 14.75p | 14.75p | 14.25p | 14.25p | 10000 |
13/04/2018 | 15.25p | 15.25p | 14.75p | 14.75p | 0 |
12/04/2018 | 14.25p | 15.25p | 14.25p | 15.25p | 90000 |
11/04/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
10/04/2018 | 14.25p | 14.50p | 14.00p | 14.00p | 2624 |
09/04/2018 | 14.25p | 14.00p | 13.75p | 14.00p | 0 |
06/04/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
05/04/2018 | 13.75p | 14.00p | 13.10p | 13.75p | 95342 |
04/04/2018 | 13.50p | 13.75p | 13.50p | 13.75p | 0 |
03/04/2018 | 13.50p | 13.70p | 13.50p | 13.50p | 43 |
29/03/2018 | 12.50p | 13.70p | 12.00p | 13.50p | 99564 |
28/03/2018 | 14.25p | 14.25p | 12.50p | 12.50p | 68442 |
27/03/2018 | 14.75p | 14.75p | 14.25p | 14.25p | 20000 |
26/03/2018 | 15.25p | 14.75p | 14.75p | 14.75p | 0 |
23/03/2018 | 15.25p | 14.75p | 14.75p | 14.75p | 0 |
22/03/2018 | 15.25p | 17.00p | 14.53p | 14.75p | 412406 |
21/03/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
20/03/2018 | 15.50p | 15.50p | 15.25p | 15.25p | 0 |
19/03/2018 | 15.25p | 15.50p | 15.25p | 15.50p | 16899 |
16/03/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
15/03/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
14/03/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 7979 |
13/03/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
12/03/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 3249 |
09/03/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 3262 |
08/03/2018 | 15.25p | 15.30p | 15.25p | 15.25p | 3564 |
07/03/2018 | 15.60p | 17.00p | 15.25p | 15.25p | 687598 |
06/03/2018 | 15.60p | 15.60p | 15.60p | 15.60p | 2439 |
05/03/2018 | 16.10p | 16.10p | 15.55p | 15.60p | 18291 |
02/03/2018 | 16.25p | 16.25p | 16.10p | 16.10p | 120481 |
01/03/2018 | 16.25p | 16.45p | 16.25p | 16.25p | 2952 |
28/02/2018 | 16.75p | 17.00p | 16.25p | 16.25p | 422294 |
27/02/2018 | 16.50p | 16.75p | 16.25p | 16.75p | 14000 |
26/02/2018 | 16.50p | 16.70p | 16.50p | 16.50p | 40 |
23/02/2018 | 16.25p | 16.50p | 16.25p | 16.50p | 47508 |
22/02/2018 | 16.65p | 16.65p | 16.25p | 16.25p | 20000 |
21/02/2018 | 17.00p | 17.00p | 16.65p | 16.65p | 496018 |
20/02/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
19/02/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
16/02/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
15/02/2018 | 17.75p | 17.75p | 17.00p | 17.00p | 12000 |
14/02/2018 | 17.75p | 17.75p | 17.00p | 17.75p | 90717 |
13/02/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
12/02/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
09/02/2018 | 17.75p | 17.90p | 17.00p | 17.75p | 56614 |
08/02/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
07/02/2018 | 17.50p | 17.75p | 17.00p | 17.75p | 171682 |
06/02/2018 | 16.00p | 17.00p | 15.99p | 17.00p | 30767 |
05/02/2018 | 17.25p | 17.25p | 16.50p | 16.50p | 21500 |
02/02/2018 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
01/02/2018 | 18.10p | 18.10p | 17.25p | 17.25p | 30000 |
31/01/2018 | 18.10p | 18.10p | 17.00p | 18.10p | 11500 |
30/01/2018 | 18.10p | 18.10p | 18.10p | 18.10p | -10000 |
29/01/2018 | 19.15p | 19.15p | 18.10p | 18.10p | 140000 |
26/01/2018 | 19.15p | 19.15p | 17.00p | 19.15p | 292647 |
25/01/2018 | 18.90p | 19.40p | 17.00p | 19.15p | 27790 |
24/01/2018 | 19.15p | 19.25p | 19.15p | 19.15p | 33187 |
23/01/2018 | 19.25p | 19.45p | 19.25p | 19.25p | 359 |
22/01/2018 | 19.15p | 19.50p | 19.25p | 19.25p | 0 |
19/01/2018 | 19.40p | 19.50p | 17.00p | 19.50p | 1059304 |
18/01/2018 | 19.50p | 20.00p | 19.15p | 19.50p | 260000 |
17/01/2018 | 18.50p | 19.80p | 18.30p | 19.50p | 89594 |
16/01/2018 | 18.00p | 19.00p | 18.00p | 18.50p | 10000 |
15/01/2018 | 18.00p | 18.50p | 17.30p | 18.00p | 16803 |
12/01/2018 | 18.00p | 18.00p | 17.30p | 18.00p | 1804 |
11/01/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
10/01/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
09/01/2018 | 18.00p | 18.00p | 17.00p | 18.00p | 899999 |
08/01/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
05/01/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
04/01/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
03/01/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
02/01/2018 | 18.00p | 18.86p | 17.00p | 18.00p | 482389 |
29/12/2017 | 18.00p | 18.70p | 18.00p | 18.00p | 10000 |
28/12/2017 | 17.50p | 18.00p | 17.50p | 18.00p | 37395 |
27/12/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/12/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/12/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/12/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 991 |
19/12/2017 | 17.50p | 17.80p | 17.05p | 17.50p | 15228 |
18/12/2017 | 17.25p | 17.37p | 17.05p | 17.25p | 55772 |
15/12/2017 | 17.25p | 17.34p | 17.25p | 17.25p | 3157 |
14/12/2017 | 17.25p | 17.50p | 17.25p | 17.25p | 12500 |
13/12/2017 | 17.25p | 17.25p | 17.00p | 17.25p | 1350000 |
12/12/2017 | 17.50p | 17.50p | 17.25p | 17.25p | 300000 |
11/12/2017 | 17.63p | 17.63p | 17.25p | 17.50p | 110000 |
08/12/2017 | 19.13p | 19.13p | 17.63p | 17.63p | 71000 |
07/12/2017 | 19.13p | 19.85p | 19.13p | 19.25p | 7970 |
06/12/2017 | 19.13p | 19.85p | 19.13p | 19.25p | 24838 |
05/12/2017 | 19.13p | 19.25p | 19.25p | 19.25p | 0 |
04/12/2017 | 19.13p | 19.25p | 19.25p | 19.25p | 0 |
01/12/2017 | 19.25p | 19.25p | 18.62p | 19.25p | 10000 |
30/11/2017 | 19.25p | 19.25p | 18.60p | 19.25p | 15000 |
*Close Price adjusted for both dividends and splits