Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
31/03/2021 | 17.00p | 17.00p | 13.20p | 15.00p | 7004 |
30/03/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
29/03/2021 | 18.50p | 18.50p | 16.00p | 17.00p | 4000 |
26/03/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
25/03/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
24/03/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
23/03/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
22/03/2021 | 18.50p | 21.44p | 18.50p | 18.50p | 184 |
19/03/2021 | 18.50p | 21.44p | 18.50p | 18.50p | 1000 |
18/03/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
17/03/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
16/03/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
15/03/2021 | 20.00p | 20.00p | 18.50p | 18.50p | 0 |
12/03/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
11/03/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
10/03/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
09/03/2021 | 20.00p | 20.00p | 16.80p | 20.00p | 5000 |
08/03/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
05/03/2021 | 20.00p | 23.70p | 20.00p | 20.00p | 1000 |
04/03/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
03/03/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
02/03/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
01/03/2021 | 20.00p | 20.00p | 16.80p | 20.00p | 500 |
26/02/2021 | 20.00p | 24.00p | 20.00p | 20.00p | 1250 |
25/02/2021 | 20.00p | 20.00p | 16.80p | 20.00p | 1329 |
24/02/2021 | 20.00p | 20.00p | 17.00p | 20.00p | 10250 |
23/02/2021 | 20.00p | 20.00p | 18.50p | 20.00p | 0 |
22/02/2021 | 25.00p | 25.00p | 16.26p | 18.50p | 39310 |
19/02/2021 | 28.00p | 28.00p | 20.70p | 25.00p | 31392 |
18/02/2021 | 30.50p | 41.30p | 23.20p | 28.00p | 62783 |
17/02/2021 | 19.00p | 34.65p | 19.00p | 30.50p | 64749 |
16/02/2021 | 19.00p | 21.50p | 19.00p | 19.00p | 1000 |
15/02/2021 | 19.00p | 19.00p | 16.04p | 19.00p | 155 |
12/02/2021 | 19.00p | 21.50p | 19.00p | 19.00p | 2000 |
11/02/2021 | 19.00p | 19.00p | 16.04p | 19.00p | 368 |
10/02/2021 | 17.50p | 21.50p | 17.50p | 19.00p | 6000 |
09/02/2021 | 17.50p | 17.50p | 14.17p | 17.50p | 241 |
08/02/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
05/02/2021 | 17.50p | 17.50p | 14.17p | 17.50p | 184 |
04/02/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
03/02/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
02/02/2021 | 17.50p | 21.55p | 17.50p | 17.50p | 481 |
01/02/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
29/01/2021 | 16.50p | 19.65p | 16.50p | 17.50p | 2000 |
28/01/2021 | 15.00p | 17.90p | 15.00p | 16.50p | 10000 |
27/01/2021 | 15.00p | 15.00p | 12.66p | 15.00p | 11 |
26/01/2021 | 15.00p | 17.90p | 15.00p | 15.00p | 1000 |
25/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
22/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
21/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
20/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
19/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
18/01/2021 | 14.00p | 17.60p | 10.40p | 15.00p | 12272 |
15/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
14/01/2021 | 17.00p | 17.00p | 14.00p | 14.00p | 1104 |
13/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
12/01/2021 | 17.00p | 17.90p | 14.12p | 17.00p | 5602 |
11/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
08/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
07/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
06/01/2021 | 17.00p | 19.04p | 17.00p | 17.00p | 123 |
05/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
04/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
01/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
31/12/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
30/12/2020 | 17.00p | 19.04p | 17.00p | 17.00p | 236 |
29/12/2020 | 20.00p | 20.00p | 16.00p | 17.00p | 21822 |
28/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
25/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
24/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
23/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
22/12/2020 | 20.00p | 20.00p | 16.00p | 20.00p | 10000 |
21/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
18/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
17/12/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 41 |
16/12/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 197 |
15/12/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 57 |
14/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
11/12/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 1763 |
10/12/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 110 |
09/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
08/12/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 55 |
07/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
04/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
03/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
02/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
01/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
30/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
27/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
26/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
25/11/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 3807 |
24/11/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 7 |
23/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
20/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
19/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 2800 |
18/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
17/11/2020 | 20.00p | 20.00p | 16.00p | 20.00p | 73 |
16/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
13/11/2020 | 19.00p | 22.80p | 19.00p | 20.00p | 2000 |
12/11/2020 | 19.00p | 23.50p | 19.00p | 19.00p | 817 |
10/11/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
09/11/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
06/11/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
05/11/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
04/11/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
03/11/2020 | 19.00p | 22.40p | 19.00p | 19.00p | 5000 |
02/11/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
30/10/2020 | 19.00p | 19.00p | 14.80p | 19.00p | 5 |
29/10/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
28/10/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
27/10/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
26/10/2020 | 19.00p | 22.40p | 19.00p | 19.00p | 2000 |
23/10/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
22/10/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
21/10/2020 | 19.00p | 22.40p | 14.80p | 19.00p | 2173 |
20/10/2020 | 20.00p | 22.40p | 16.50p | 19.00p | 12000 |
19/10/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
16/10/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
15/10/2020 | 19.50p | 21.88p | 19.50p | 20.00p | 2000 |
14/10/2020 | 24.00p | 26.80p | 18.10p | 19.50p | 28000 |
13/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
12/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
09/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
08/10/2020 | 24.00p | 24.00p | 20.50p | 24.00p | 1000 |
07/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
06/10/2020 | 24.00p | 26.80p | 24.00p | 24.00p | 6000 |
05/10/2020 | 25.00p | 28.50p | 20.00p | 24.00p | 9350 |
02/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
01/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
30/09/2020 | 25.00p | 28.50p | 21.00p | 25.00p | 4709 |
29/09/2020 | 21.00p | 25.00p | 21.00p | 25.00p | 5000 |
28/09/2020 | 20.00p | 24.50p | 20.00p | 20.00p | 15100 |
25/09/2020 | 19.00p | 22.52p | 19.00p | 20.00p | 12000 |
24/09/2020 | 19.00p | 20.92p | 19.00p | 19.00p | 1395 |
23/09/2020 | 19.00p | 20.60p | 19.00p | 19.00p | 3000 |
22/09/2020 | 19.00p | 20.60p | 16.28p | 19.00p | 4076 |
21/09/2020 | 19.00p | 20.92p | 19.00p | 19.00p | 2000 |
18/09/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
17/09/2020 | 20.50p | 20.50p | 16.60p | 19.00p | 14000 |
16/09/2020 | 20.00p | 21.36p | 20.00p | 20.50p | 2500 |
15/09/2020 | 20.00p | 21.36p | 20.00p | 20.00p | 1367 |
14/09/2020 | 20.00p | 21.36p | 20.00p | 20.00p | 5000 |
11/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
10/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
09/09/2020 | 20.00p | 20.00p | 18.64p | 20.00p | 9651 |
08/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
07/09/2020 | 20.00p | 20.00p | 18.00p | 20.00p | 135 |
04/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
03/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
02/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
01/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
31/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
28/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
27/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
26/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
25/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
24/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
21/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
20/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
19/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
18/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
17/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
14/08/2020 | 19.00p | 20.00p | 18.32p | 20.00p | 664 |
13/08/2020 | 19.00p | 19.00p | 18.32p | 19.00p | 32 |
12/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
11/08/2020 | 19.00p | 19.00p | 18.32p | 19.00p | 3553 |
10/08/2020 | 19.00p | 19.00p | 18.32p | 19.00p | 5 |
07/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
06/08/2020 | 19.00p | 19.00p | 18.32p | 19.00p | 37 |
05/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
04/08/2020 | 19.00p | 19.00p | 18.32p | 19.00p | 18 |
03/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
31/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
30/07/2020 | 20.00p | 20.00p | 18.64p | 19.00p | 33 |
29/07/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
28/07/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
27/07/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
24/07/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
23/07/2020 | 21.50p | 21.50p | 20.00p | 20.00p | 0 |
22/07/2020 | 21.50p | 21.50p | 19.12p | 21.50p | 110 |
21/07/2020 | 21.50p | 21.50p | 19.05p | 21.50p | 1672 |
20/07/2020 | 21.50p | 21.50p | 18.70p | 21.50p | 10 |
17/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
16/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
15/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
14/07/2020 | 21.50p | 21.50p | 18.70p | 21.50p | 402 |
13/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
10/07/2020 | 21.50p | 23.88p | 21.50p | 21.50p | 3000 |
09/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
08/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
07/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
06/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
03/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
02/07/2020 | 22.50p | 22.50p | 20.35p | 21.50p | 3027 |
01/07/2020 | 25.50p | 25.50p | 20.25p | 22.50p | 3936 |
30/06/2020 | 28.00p | 28.00p | 23.04p | 25.50p | 7859 |
29/06/2020 | 28.00p | 28.00p | 24.00p | 28.00p | 225 |
26/06/2020 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
25/06/2020 | 29.50p | 30.70p | 24.00p | 28.00p | 4413 |
*Close Price adjusted for both dividends and splits