Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/08/2019 | 7.25p | 7.25p | 5.85p | 6.63p | 1767234 |
28/08/2019 | 6.88p | 7.85p | 6.50p | 7.38p | 2721889 |
27/08/2019 | 7.25p | 7.50p | 6.13p | 6.88p | 1981936 |
23/08/2019 | 6.50p | 10.00p | 4.00p | 7.25p | 13103206 |
22/08/2019 | 15.50p | 15.50p | 11.75p | 12.00p | 21690794 |
21/08/2019 | 16.25p | 17.90p | 15.00p | 15.50p | 1842455 |
20/08/2019 | 15.50p | 17.00p | 15.50p | 16.25p | 253261 |
19/08/2019 | 16.50p | 16.75p | 15.00p | 15.50p | 612425 |
16/08/2019 | 15.25p | 16.60p | 15.05p | 15.50p | 399770 |
15/08/2019 | 15.50p | 15.88p | 15.00p | 15.25p | 277859 |
14/08/2019 | 15.75p | 15.75p | 14.10p | 15.50p | 558882 |
13/08/2019 | 16.25p | 16.25p | 15.10p | 15.75p | 291034 |
12/08/2019 | 17.50p | 17.50p | 15.00p | 16.25p | 903508 |
09/08/2019 | 19.50p | 19.50p | 17.00p | 19.50p | 395544 |
08/08/2019 | 20.00p | 20.00p | 18.15p | 19.00p | 27383 |
07/08/2019 | 19.50p | 20.00p | 18.30p | 20.00p | 192905 |
06/08/2019 | 20.50p | 21.44p | 19.04p | 20.00p | 176371 |
05/08/2019 | 22.50p | 22.70p | 20.10p | 20.50p | 181155 |
02/08/2019 | 23.00p | 24.40p | 20.66p | 22.50p | 178300 |
01/08/2019 | 23.00p | 24.96p | 21.56p | 23.00p | 235097 |
31/07/2019 | 24.00p | 24.90p | 22.00p | 23.00p | 153330 |
30/07/2019 | 25.00p | 25.96p | 23.30p | 24.00p | 218355 |
29/07/2019 | 23.50p | 27.70p | 23.00p | 25.00p | 399605 |
26/07/2019 | 22.00p | 25.70p | 20.10p | 23.50p | 678835 |
25/07/2019 | 19.00p | 23.00p | 19.00p | 22.00p | 210926 |
24/07/2019 | 19.00p | 19.90p | 18.35p | 19.00p | 153044 |
23/07/2019 | 19.00p | 19.50p | 18.03p | 19.00p | 151675 |
22/07/2019 | 21.50p | 21.50p | 18.25p | 18.50p | 386300 |
19/07/2019 | 21.50p | 22.17p | 20.70p | 21.50p | 33910 |
18/07/2019 | 21.50p | 21.97p | 20.77p | 21.50p | 37641 |
17/07/2019 | 21.50p | 22.15p | 20.00p | 21.50p | 52078 |
16/07/2019 | 23.00p | 23.50p | 20.20p | 21.50p | 164811 |
15/07/2019 | 21.00p | 23.70p | 19.00p | 23.00p | 373958 |
12/07/2019 | 22.50p | 22.65p | 19.00p | 21.00p | 95108 |
11/07/2019 | 22.50p | 23.37p | 21.00p | 22.50p | 77498 |
10/07/2019 | 20.50p | 23.44p | 20.25p | 22.50p | 158272 |
09/07/2019 | 21.00p | 21.55p | 18.77p | 20.50p | 122061 |
08/07/2019 | 22.00p | 22.00p | 20.15p | 21.00p | 54871 |
05/07/2019 | 22.50p | 22.83p | 21.15p | 22.00p | 108799 |
04/07/2019 | 22.50p | 23.00p | 21.53p | 22.50p | 79006 |
03/07/2019 | 20.00p | 23.60p | 19.59p | 22.50p | 339849 |
02/07/2019 | 17.50p | 25.50p | 17.20p | 20.00p | 1217926 |
01/07/2019 | 19.00p | 19.35p | 16.30p | 17.50p | 715150 |
28/06/2019 | 23.00p | 23.00p | 18.00p | 19.50p | 786991 |
27/06/2019 | 23.00p | 24.00p | 22.00p | 23.00p | 133168 |
26/06/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 123879 |
25/06/2019 | 24.00p | 24.00p | 21.65p | 23.00p | 297989 |
24/06/2019 | 24.50p | 24.50p | 23.35p | 24.00p | 54885 |
21/06/2019 | 24.50p | 25.67p | 23.25p | 24.50p | 170306 |
20/06/2019 | 24.00p | 26.80p | 22.00p | 24.50p | 559298 |
19/06/2019 | 24.50p | 25.48p | 23.00p | 24.00p | 453827 |
18/06/2019 | 28.50p | 28.55p | 25.30p | 26.50p | 513806 |
17/06/2019 | 31.50p | 31.50p | 27.20p | 28.50p | 629361 |
14/06/2019 | 32.00p | 33.80p | 29.40p | 31.50p | 611166 |
13/06/2019 | 34.50p | 34.70p | 31.00p | 32.00p | 454566 |
12/06/2019 | 39.50p | 40.80p | 34.20p | 34.50p | 593112 |
11/06/2019 | 32.50p | 46.98p | 32.50p | 39.50p | 651596 |
10/06/2019 | 33.50p | 33.50p | 30.08p | 32.00p | 180168 |
07/06/2019 | 29.00p | 37.50p | 29.00p | 33.00p | 1361702 |
06/06/2019 | 29.50p | 31.00p | 27.00p | 29.00p | 411103 |
05/06/2019 | 31.50p | 32.70p | 28.30p | 29.50p | 275069 |
04/06/2019 | 28.00p | 30.00p | 27.40p | 29.00p | 171347 |
03/06/2019 | 29.50p | 30.44p | 27.44p | 28.00p | 212735 |
31/05/2019 | 29.50p | 30.58p | 27.58p | 29.50p | 224146 |
30/05/2019 | 27.00p | 30.80p | 26.35p | 29.50p | 330405 |
29/05/2019 | 28.50p | 32.70p | 26.90p | 28.00p | 1246703 |
28/05/2019 | 27.00p | 31.00p | 24.20p | 28.50p | 470619 |
24/05/2019 | 27.00p | 27.00p | 25.02p | 27.00p | 227574 |
23/05/2019 | 27.00p | 27.40p | 25.92p | 27.00p | 178975 |
22/05/2019 | 25.00p | 32.96p | 24.85p | 27.00p | 962502 |
21/05/2019 | 28.00p | 28.94p | 24.65p | 25.00p | 469040 |
20/05/2019 | 29.00p | 30.00p | 27.00p | 28.00p | 230492 |
17/05/2019 | 27.50p | 29.68p | 26.55p | 29.00p | 320888 |
16/05/2019 | 29.50p | 30.60p | 26.32p | 28.00p | 561122 |
15/05/2019 | 30.00p | 31.30p | 28.00p | 28.00p | 331070 |
14/05/2019 | 31.50p | 32.98p | 27.00p | 30.00p | 394336 |
13/05/2019 | 31.50p | 32.90p | 28.80p | 30.50p | 528212 |
10/05/2019 | 31.00p | 33.30p | 28.00p | 32.00p | 653636 |
09/05/2019 | 29.00p | 36.40p | 28.32p | 31.00p | 962070 |
08/05/2019 | 33.50p | 34.78p | 28.58p | 29.00p | 1113928 |
07/05/2019 | 32.50p | 38.70p | 32.22p | 33.00p | 1688622 |
03/05/2019 | 26.00p | 36.00p | 21.62p | 32.50p | 3338856 |
02/05/2019 | 28.50p | 35.96p | 25.12p | 26.00p | 2891030 |
01/05/2019 | 38.00p | 38.70p | 26.65p | 27.50p | 2968547 |
30/04/2019 | 41.50p | 49.00p | 35.52p | 37.50p | 2228122 |
29/04/2019 | 38.50p | 47.70p | 35.00p | 37.00p | 3345255 |
26/04/2019 | 34.00p | 48.00p | 33.20p | 39.50p | 4340987 |
25/04/2019 | 21.50p | 34.00p | 20.30p | 33.50p | 3885732 |
24/04/2019 | 24.50p | 27.88p | 22.30p | 23.00p | 2395848 |
23/04/2019 | 18.50p | 28.90p | 18.50p | 24.50p | 4586544 |
18/04/2019 | 12.50p | 23.80p | 12.50p | 17.00p | 9090204 |
17/04/2019 | 13.50p | 13.90p | 10.85p | 12.00p | 2257967 |
16/04/2019 | 17.50p | 18.00p | 11.28p | 14.00p | 6650443 |
15/04/2019 | 5.00p | 18.30p | 5.00p | 17.50p | 5987783 |
12/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 2672 |
11/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 47128 |
10/04/2019 | 5.50p | 5.50p | 5.22p | 5.50p | 4679 |
09/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 79599 |
08/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 72565 |
05/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 3775 |
04/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
03/04/2019 | 5.00p | 5.95p | 4.50p | 5.50p | 274395 |
02/04/2019 | 4.50p | 5.20p | 4.50p | 5.00p | 104841 |
01/04/2019 | 5.50p | 5.50p | 4.30p | 4.50p | 89326 |
29/03/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 28518 |
28/03/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 85005 |
27/03/2019 | 5.00p | 5.50p | 4.25p | 5.50p | 50042 |
26/03/2019 | 5.00p | 5.35p | 4.25p | 5.00p | 24260 |
25/03/2019 | 5.00p | 5.44p | 4.22p | 5.00p | 26993 |
22/03/2019 | 5.00p | 5.44p | 4.20p | 5.00p | 46426 |
21/03/2019 | 7.00p | 7.00p | 4.55p | 5.00p | 74210 |
20/03/2019 | 5.50p | 7.00p | 5.22p | 7.00p | 100809 |
19/03/2019 | 6.00p | 6.00p | 5.01p | 5.50p | 61831 |
18/03/2019 | 6.00p | 6.20p | 5.12p | 6.00p | 39023 |
15/03/2019 | 6.00p | 6.65p | 5.21p | 6.00p | 54739 |
14/03/2019 | 6.00p | 6.69p | 6.00p | 6.00p | 26232 |
13/03/2019 | 6.00p | 6.00p | 5.15p | 6.00p | 42663 |
12/03/2019 | 7.00p | 7.00p | 5.50p | 6.00p | 72286 |
11/03/2019 | 7.00p | 7.28p | 7.00p | 7.00p | 13654 |
08/03/2019 | 7.00p | 7.00p | 6.20p | 7.00p | 280 |
07/03/2019 | 7.00p | 7.40p | 6.42p | 7.00p | 61554 |
06/03/2019 | 7.00p | 7.67p | 6.40p | 7.00p | 35500 |
05/03/2019 | 6.50p | 7.80p | 6.02p | 7.00p | 104254 |
04/03/2019 | 6.50p | 7.00p | 6.50p | 6.50p | 10002 |
01/03/2019 | 6.00p | 7.22p | 5.60p | 6.50p | 111166 |
28/02/2019 | 6.50p | 6.99p | 6.00p | 6.00p | 106719 |
27/02/2019 | 7.00p | 7.22p | 6.26p | 6.50p | 43677 |
26/02/2019 | 7.00p | 7.50p | 6.30p | 7.00p | 124465 |
25/02/2019 | 7.00p | 7.00p | 6.40p | 7.00p | 5000 |
22/02/2019 | 7.00p | 8.83p | 6.30p | 7.00p | 504944 |
21/02/2019 | 7.00p | 7.70p | 7.00p | 7.00p | 71123 |
20/02/2019 | 7.00p | 7.00p | 6.35p | 7.00p | 2 |
19/02/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
18/02/2019 | 7.00p | 7.35p | 6.35p | 7.00p | 7370 |
15/02/2019 | 7.00p | 7.35p | 7.00p | 7.00p | 4075 |
14/02/2019 | 7.50p | 7.50p | 7.00p | 7.00p | 8153 |
13/02/2019 | 8.00p | 8.00p | 7.04p | 7.50p | 24991 |
12/02/2019 | 6.50p | 8.45p | 6.50p | 8.00p | 95172 |
11/02/2019 | 6.50p | 6.97p | 6.00p | 6.50p | 28013 |
08/02/2019 | 7.00p | 7.22p | 6.45p | 6.50p | 106813 |
07/02/2019 | 8.00p | 8.05p | 7.00p | 7.00p | 27302 |
06/02/2019 | 8.00p | 8.20p | 7.44p | 8.00p | 9763 |
05/02/2019 | 8.00p | 10.00p | 7.46p | 8.00p | 270278 |
04/02/2019 | 7.50p | 10.00p | 7.00p | 8.00p | 430044 |
01/02/2019 | 7.00p | 7.00p | 6.60p | 7.00p | 6001 |
31/01/2019 | 7.00p | 7.80p | 6.80p | 7.00p | 2369 |
30/01/2019 | 7.00p | 7.89p | 6.80p | 7.00p | 29988 |
29/01/2019 | 7.50p | 7.68p | 7.00p | 7.00p | 12276 |
28/01/2019 | 7.50p | 7.90p | 7.10p | 7.50p | 43216 |
25/01/2019 | 8.00p | 8.30p | 7.10p | 7.50p | 67522 |
24/01/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 18213 |
23/01/2019 | 8.50p | 8.50p | 7.70p | 8.00p | 26362 |
22/01/2019 | 9.00p | 10.00p | 8.05p | 8.50p | 416425 |
21/01/2019 | 6.50p | 11.00p | 6.30p | 9.00p | 792960 |
18/01/2019 | 6.50p | 7.00p | 6.35p | 6.50p | 154161 |
17/01/2019 | 7.50p | 7.50p | 6.50p | 6.50p | 66680 |
16/01/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 36035 |
15/01/2019 | 7.00p | 7.48p | 6.15p | 7.00p | 81409 |
14/01/2019 | 7.50p | 7.50p | 6.10p | 7.00p | 36668 |
11/01/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 14358 |
10/01/2019 | 7.50p | 7.50p | 7.20p | 7.50p | 2191 |
09/01/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 5002 |
08/01/2019 | 7.00p | 7.55p | 6.75p | 7.50p | 25234 |
07/01/2019 | 7.50p | 7.98p | 6.52p | 7.00p | 98575 |
04/01/2019 | 8.00p | 8.00p | 7.10p | 7.50p | 18150 |
03/01/2019 | 8.00p | 8.48p | 7.00p | 8.00p | 23971 |
02/01/2019 | 6.00p | 8.80p | 5.20p | 8.00p | 295156 |
31/12/2018 | 6.00p | 6.80p | 6.00p | 6.00p | 24979 |
28/12/2018 | 6.50p | 6.50p | 6.00p | 6.00p | 14741 |
27/12/2018 | 6.50p | 6.99p | 6.22p | 6.50p | 700 |
24/12/2018 | 6.50p | 7.00p | 5.50p | 6.50p | 40000 |
21/12/2018 | 6.50p | 6.50p | 6.00p | 6.50p | 8540 |
20/12/2018 | 7.00p | 7.00p | 6.01p | 6.50p | 95768 |
19/12/2018 | 7.50p | 7.50p | 6.30p | 7.00p | 96891 |
18/12/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 48505 |
17/12/2018 | 7.50p | 7.77p | 7.41p | 7.50p | 5856 |
14/12/2018 | 7.50p | 8.00p | 7.50p | 7.50p | 6150 |
13/12/2018 | 8.00p | 8.00p | 7.33p | 7.50p | 21266 |
12/12/2018 | 8.00p | 8.18p | 7.20p | 8.00p | 124555 |
11/12/2018 | 8.00p | 9.00p | 7.00p | 8.00p | 31847 |
10/12/2018 | 8.00p | 9.00p | 7.00p | 8.00p | 5488 |
07/12/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 10820 |
06/12/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 22919 |
05/12/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 5000 |
04/12/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 83213 |
03/12/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 13024 |
30/11/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 27460 |
29/11/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 37415 |
28/11/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 5000 |
27/11/2018 | 8.00p | 8.00p | 7.22p | 8.00p | 31491 |
26/11/2018 | 8.00p | 8.00p | 7.35p | 8.00p | 1000 |
23/11/2018 | 8.00p | 8.00p | 7.10p | 8.00p | 28377 |
22/11/2018 | 8.00p | 8.00p | 6.50p | 8.00p | 5701 |
21/11/2018 | 8.00p | 8.00p | 6.25p | 8.00p | 211816 |
20/11/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 92549 |
19/11/2018 | 8.00p | 8.00p | 7.99p | 8.00p | 1956 |
16/11/2018 | 8.00p | 8.60p | 8.00p | 8.00p | 10777 |
15/11/2018 | 8.50p | 8.50p | 8.00p | 8.00p | 24347 |
14/11/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 37710 |
13/11/2018 | 8.50p | 9.00p | 7.32p | 8.50p | 78403 |
*Close Price adjusted for both dividends and splits