Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2021 | 24.60p | 26.50p | 24.60p | 26.20p | 4791509 |
19/03/2021 | 24.50p | 25.50p | 24.00p | 24.50p | 942608 |
18/03/2021 | 23.50p | 25.00p | 23.27p | 25.00p | 1223494 |
17/03/2021 | 26.00p | 26.50p | 22.51p | 24.00p | 1865302 |
16/03/2021 | 25.50p | 26.50p | 25.00p | 25.90p | 2322108 |
15/03/2021 | 22.00p | 27.00p | 21.40p | 25.00p | 7014864 |
12/03/2021 | 21.25p | 23.00p | 21.01p | 22.00p | 1747621 |
11/03/2021 | 18.75p | 21.45p | 18.65p | 21.00p | 932239 |
10/03/2021 | 18.00p | 19.00p | 18.00p | 18.75p | 968836 |
09/03/2021 | 18.00p | 18.30p | 17.75p | 18.30p | 563631 |
08/03/2021 | 17.93p | 18.38p | 17.60p | 17.90p | 1072839 |
05/03/2021 | 18.00p | 18.50p | 17.52p | 17.75p | 835921 |
04/03/2021 | 17.75p | 18.50p | 17.20p | 18.10p | 1999372 |
03/03/2021 | 17.63p | 18.00p | 17.27p | 17.80p | 1998893 |
02/03/2021 | 17.63p | 18.00p | 17.27p | 17.70p | 1217087 |
01/03/2021 | 17.00p | 18.00p | 17.00p | 17.60p | 1580798 |
26/02/2021 | 17.87p | 18.00p | 16.80p | 17.20p | 1164541 |
25/02/2021 | 17.90p | 18.19p | 17.81p | 18.00p | 1230787 |
24/02/2021 | 18.13p | 19.00p | 17.78p | 18.00p | 1233388 |
23/02/2021 | 18.25p | 19.00p | 17.77p | 18.20p | 740171 |
22/02/2021 | 18.50p | 19.22p | 18.00p | 18.50p | 786217 |
19/02/2021 | 18.50p | 19.00p | 18.00p | 19.00p | 1144413 |
18/02/2021 | 20.00p | 20.50p | 17.75p | 18.50p | 1470738 |
17/02/2021 | 20.50p | 21.00p | 19.53p | 20.20p | 1483960 |
16/02/2021 | 20.75p | 22.00p | 19.63p | 20.50p | 3081541 |
15/02/2021 | 18.03p | 20.99p | 17.80p | 20.20p | 1415018 |
12/02/2021 | 18.15p | 18.50p | 17.80p | 18.00p | 2764942 |
11/02/2021 | 17.38p | 18.00p | 16.50p | 17.80p | 401992 |
10/02/2021 | 17.50p | 18.10p | 17.05p | 17.38p | 1190745 |
09/02/2021 | 17.25p | 19.00p | 17.20p | 18.00p | 3955643 |
08/02/2021 | 14.50p | 17.48p | 14.43p | 17.25p | 4605094 |
05/02/2021 | 13.25p | 14.50p | 13.01p | 14.50p | 825908 |
04/02/2021 | 13.15p | 13.50p | 12.68p | 13.25p | 511935 |
03/02/2021 | 13.75p | 14.00p | 13.00p | 13.15p | 822759 |
02/02/2021 | 13.85p | 14.50p | 13.50p | 13.75p | 608939 |
01/02/2021 | 13.12p | 14.25p | 12.75p | 14.25p | 378570 |
29/01/2021 | 12.63p | 13.33p | 12.27p | 13.00p | 588671 |
28/01/2021 | 12.88p | 13.00p | 12.00p | 12.50p | 870643 |
27/01/2021 | 13.55p | 14.00p | 12.52p | 12.60p | 2499800 |
26/01/2021 | 14.38p | 14.70p | 13.00p | 13.40p | 1376788 |
25/01/2021 | 14.62p | 15.45p | 14.52p | 15.45p | 1043627 |
22/01/2021 | 14.88p | 15.50p | 14.50p | 14.50p | 1853867 |
21/01/2021 | 13.88p | 15.50p | 13.88p | 14.88p | 2826183 |
20/01/2021 | 13.63p | 14.05p | 13.10p | 14.05p | 1085363 |
19/01/2021 | 13.25p | 14.00p | 13.00p | 13.63p | 1428742 |
18/01/2021 | 13.25p | 13.50p | 12.76p | 13.25p | 1044970 |
15/01/2021 | 13.75p | 14.50p | 13.60p | 14.00p | 937254 |
14/01/2021 | 13.00p | 14.20p | 12.62p | 13.75p | 835214 |
13/01/2021 | 13.00p | 13.50p | 12.54p | 13.00p | 496050 |
12/01/2021 | 13.25p | 13.50p | 12.51p | 13.40p | 3415910 |
11/01/2021 | 13.98p | 14.50p | 13.00p | 13.00p | 2696187 |
08/01/2021 | 13.75p | 14.50p | 13.50p | 14.30p | 6994419 |
07/01/2021 | 12.75p | 14.00p | 12.67p | 14.00p | 5158655 |
06/01/2021 | 12.75p | 13.00p | 11.90p | 11.90p | 8278685 |
05/01/2021 | 12.50p | 13.65p | 12.23p | 12.75p | 2579597 |
04/01/2021 | 12.00p | 13.00p | 12.00p | 13.00p | 2217995 |
31/12/2020 | 11.65p | 12.50p | 11.50p | 12.00p | 987834 |
30/12/2020 | 11.00p | 12.00p | 10.80p | 12.00p | 1316946 |
24/12/2020 | 10.15p | 10.30p | 10.01p | 10.15p | 205866 |
23/12/2020 | 10.15p | 10.30p | 10.00p | 10.15p | 588812 |
22/12/2020 | 9.75p | 10.30p | 9.66p | 10.25p | 2750335 |
21/12/2020 | 9.75p | 10.00p | 9.50p | 9.92p | 650775 |
18/12/2020 | 9.20p | 10.00p | 9.01p | 9.90p | 1126833 |
17/12/2020 | 9.25p | 9.50p | 9.00p | 9.20p | 565601 |
16/12/2020 | 8.85p | 9.50p | 8.75p | 9.30p | 1944640 |
15/12/2020 | 8.60p | 9.08p | 8.60p | 9.06p | 849668 |
14/12/2020 | 8.20p | 8.70p | 8.19p | 8.70p | 1414871 |
11/12/2020 | 8.35p | 8.50p | 8.19p | 8.20p | 976372 |
10/12/2020 | 8.25p | 8.70p | 8.19p | 8.35p | 570200 |
09/12/2020 | 8.25p | 8.50p | 8.00p | 8.25p | 1110500 |
08/12/2020 | 8.80p | 9.46p | 8.00p | 8.20p | 2069325 |
07/12/2020 | 8.80p | 9.50p | 8.60p | 9.00p | 2061759 |
04/12/2020 | 7.95p | 9.10p | 7.93p | 9.10p | 4509075 |
03/12/2020 | 7.80p | 8.00p | 7.76p | 7.95p | 1687056 |
02/12/2020 | 7.30p | 8.00p | 7.21p | 7.80p | 1530960 |
01/12/2020 | 7.10p | 7.20p | 7.00p | 7.10p | 501572 |
30/11/2020 | 7.00p | 7.20p | 6.91p | 7.10p | 847690 |
27/11/2020 | 6.90p | 7.20p | 6.90p | 6.90p | 327180 |
26/11/2020 | 6.90p | 7.00p | 6.80p | 7.00p | 135738 |
25/11/2020 | 7.10p | 7.12p | 6.74p | 6.80p | 228616 |
24/11/2020 | 6.80p | 7.25p | 6.60p | 7.10p | 1543253 |
23/11/2020 | 6.15p | 7.10p | 6.15p | 6.75p | 883503 |
20/11/2020 | 6.15p | 6.48p | 6.00p | 6.30p | 417599 |
19/11/2020 | 6.15p | 6.30p | 6.03p | 6.15p | 1010532 |
18/11/2020 | 6.05p | 6.24p | 6.00p | 6.15p | 360374 |
17/11/2020 | 6.05p | 6.10p | 6.03p | 6.05p | 756158 |
16/11/2020 | 6.00p | 6.24p | 5.98p | 6.10p | 923303 |
13/11/2020 | 5.70p | 6.09p | 5.70p | 6.00p | 520906 |
12/11/2020 | 5.65p | 5.80p | 5.54p | 5.70p | 1291275 |
10/11/2020 | 5.70p | 5.89p | 5.62p | 5.62p | 606350 |
09/11/2020 | 5.55p | 5.89p | 5.41p | 5.70p | 1187391 |
06/11/2020 | 5.55p | 5.56p | 5.40p | 5.55p | 472910 |
05/11/2020 | 5.55p | 5.55p | 5.40p | 5.55p | 368898 |
04/11/2020 | 5.55p | 5.55p | 5.41p | 5.55p | 15469 |
03/11/2020 | 5.55p | 5.60p | 5.40p | 5.55p | 823589 |
02/11/2020 | 5.50p | 5.60p | 5.31p | 5.55p | 806069 |
30/10/2020 | 5.50p | 5.70p | 5.50p | 5.50p | 80286 |
29/10/2020 | 5.65p | 6.00p | 5.40p | 5.50p | 1174654 |
28/10/2020 | 5.90p | 5.98p | 5.50p | 5.65p | 4222991 |
27/10/2020 | 6.10p | 6.14p | 5.85p | 5.90p | 670569 |
26/10/2020 | 6.15p | 6.20p | 6.00p | 6.10p | 854634 |
23/10/2020 | 6.55p | 6.97p | 6.22p | 6.40p | 1239671 |
22/10/2020 | 6.00p | 6.69p | 5.86p | 6.55p | 553353 |
21/10/2020 | 5.70p | 6.20p | 5.70p | 6.00p | 616667 |
20/10/2020 | 5.65p | 5.80p | 5.60p | 5.70p | 517445 |
19/10/2020 | 5.65p | 5.80p | 5.65p | 5.65p | 36046 |
16/10/2020 | 5.35p | 5.80p | 5.35p | 5.65p | 223151 |
15/10/2020 | 5.35p | 5.50p | 5.20p | 5.50p | 336483 |
14/10/2020 | 5.15p | 5.60p | 5.15p | 5.35p | 843161 |
13/10/2020 | 5.00p | 5.26p | 4.92p | 5.15p | 166726 |
12/10/2020 | 5.00p | 5.08p | 4.90p | 5.00p | 402462 |
09/10/2020 | 5.00p | 5.20p | 4.86p | 5.00p | 496217 |
08/10/2020 | 5.00p | 5.09p | 4.85p | 5.00p | 294102 |
07/10/2020 | 5.00p | 5.14p | 4.91p | 5.00p | 193080 |
06/10/2020 | 5.00p | 5.14p | 4.91p | 5.00p | 48931 |
05/10/2020 | 5.00p | 5.20p | 4.91p | 5.00p | 319470 |
02/10/2020 | 5.00p | 5.14p | 4.88p | 5.00p | 69896 |
01/10/2020 | 5.00p | 5.20p | 4.86p | 5.00p | 483318 |
30/09/2020 | 5.05p | 5.14p | 4.96p | 5.00p | 187238 |
29/09/2020 | 5.05p | 5.15p | 4.95p | 5.05p | 142337 |
28/09/2020 | 4.85p | 5.30p | 4.83p | 5.05p | 583802 |
25/09/2020 | 5.25p | 5.25p | 4.70p | 4.85p | 369960 |
24/09/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 308833 |
23/09/2020 | 5.15p | 5.34p | 5.02p | 5.25p | 257434 |
22/09/2020 | 4.85p | 5.30p | 4.84p | 5.15p | 577721 |
21/09/2020 | 4.85p | 5.00p | 4.85p | 4.85p | 96968 |
18/09/2020 | 4.85p | 5.00p | 4.85p | 4.85p | 1204151 |
17/09/2020 | 4.85p | 5.00p | 4.84p | 4.85p | 706180 |
16/09/2020 | 4.85p | 5.00p | 4.85p | 4.85p | 472712 |
15/09/2020 | 4.85p | 5.00p | 4.85p | 4.85p | 430084 |
14/09/2020 | 4.85p | 5.40p | 4.85p | 4.85p | 609900 |
11/09/2020 | 4.85p | 5.00p | 4.85p | 4.85p | 396429 |
10/09/2020 | 4.85p | 5.00p | 4.80p | 4.85p | 100208 |
09/09/2020 | 4.85p | 4.86p | 4.80p | 4.85p | 93545 |
08/09/2020 | 4.85p | 4.85p | 4.80p | 4.85p | 4036 |
07/09/2020 | 4.85p | 5.00p | 4.85p | 4.85p | 423562 |
04/09/2020 | 4.85p | 4.95p | 4.72p | 4.90p | 136411 |
03/09/2020 | 4.85p | 5.00p | 4.85p | 4.85p | 12343 |
02/09/2020 | 4.85p | 5.10p | 4.85p | 4.85p | 277439 |
01/09/2020 | 4.85p | 5.00p | 4.70p | 4.85p | 683760 |
28/08/2020 | 4.85p | 4.86p | 4.84p | 4.85p | 161234 |
27/08/2020 | 4.90p | 4.90p | 4.81p | 4.85p | 262345 |
26/08/2020 | 4.90p | 5.00p | 4.83p | 4.90p | 122305 |
25/08/2020 | 4.90p | 4.93p | 4.87p | 4.90p | 158627 |
24/08/2020 | 4.90p | 5.00p | 4.90p | 4.90p | 260844 |
21/08/2020 | 4.90p | 5.00p | 4.88p | 4.95p | 495299 |
20/08/2020 | 4.90p | 4.95p | 4.82p | 4.90p | 115918 |
19/08/2020 | 4.90p | 4.94p | 4.90p | 4.90p | 41609 |
18/08/2020 | 4.90p | 4.99p | 4.75p | 4.90p | 149920 |
17/08/2020 | 5.00p | 5.10p | 4.80p | 4.90p | 390151 |
14/08/2020 | 5.30p | 5.30p | 4.86p | 5.00p | 227273 |
13/08/2020 | 5.00p | 5.15p | 4.82p | 5.00p | 190000 |
12/08/2020 | 5.00p | 5.14p | 4.83p | 5.00p | 371270 |
11/08/2020 | 5.00p | 5.14p | 4.83p | 5.00p | 139613 |
10/08/2020 | 5.00p | 5.20p | 4.83p | 5.00p | 486603 |
07/08/2020 | 5.00p | 5.10p | 4.88p | 5.00p | 384867 |
06/08/2020 | 5.00p | 5.10p | 5.00p | 5.00p | 99018 |
05/08/2020 | 5.00p | 5.10p | 4.90p | 5.00p | 567233 |
04/08/2020 | 5.00p | 5.10p | 4.90p | 5.00p | 441837 |
03/08/2020 | 5.00p | 5.20p | 4.88p | 5.00p | 453656 |
31/07/2020 | 5.00p | 5.00p | 4.87p | 5.00p | 102899 |
29/07/2020 | 5.00p | 5.04p | 5.00p | 5.00p | 70217 |
28/07/2020 | 5.00p | 5.04p | 4.80p | 5.00p | 1601567 |
27/07/2020 | 5.30p | 5.30p | 4.85p | 5.00p | 175039 |
24/07/2020 | 5.00p | 5.05p | 4.85p | 5.00p | 257966 |
23/07/2020 | 5.30p | 5.30p | 5.00p | 5.00p | 214598 |
22/07/2020 | 5.00p | 5.10p | 4.83p | 5.00p | 280559 |
21/07/2020 | 5.00p | 5.05p | 4.83p | 5.00p | 225890 |
20/07/2020 | 5.00p | 5.20p | 4.88p | 5.00p | 68713 |
17/07/2020 | 5.00p | 5.20p | 4.85p | 5.00p | 25244 |
16/07/2020 | 5.00p | 5.00p | 4.98p | 5.00p | 12000 |
15/07/2020 | 5.00p | 5.10p | 4.98p | 5.00p | 771532 |
14/07/2020 | 5.10p | 5.20p | 4.98p | 5.00p | 26225 |
13/07/2020 | 5.10p | 5.17p | 4.75p | 5.10p | 1079624 |
10/07/2020 | 5.10p | 5.36p | 5.00p | 5.10p | 609682 |
09/07/2020 | 5.25p | 5.40p | 5.05p | 5.10p | 741224 |
08/07/2020 | 5.25p | 5.43p | 5.10p | 5.25p | 68800 |
07/07/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 678579 |
06/07/2020 | 5.25p | 5.50p | 5.08p | 5.25p | 583653 |
03/07/2020 | 5.25p | 5.50p | 5.10p | 5.25p | 258776 |
02/07/2020 | 5.25p | 5.30p | 5.10p | 5.30p | 113070 |
01/07/2020 | 5.25p | 5.99p | 5.13p | 5.25p | 1967419 |
30/06/2020 | 5.25p | 5.40p | 5.13p | 5.25p | 270492 |
29/06/2020 | 5.15p | 5.48p | 5.10p | 5.25p | 344369 |
26/06/2020 | 5.15p | 5.38p | 4.84p | 5.15p | 531987 |
25/06/2020 | 5.15p | 5.50p | 4.80p | 5.15p | 484254 |
24/06/2020 | 5.20p | 5.20p | 4.90p | 5.15p | 912987 |
23/06/2020 | 5.20p | 5.20p | 4.90p | 5.20p | 666261 |
22/06/2020 | 5.25p | 5.30p | 4.93p | 5.20p | 758433 |
19/06/2020 | 5.75p | 5.95p | 4.61p | 5.25p | 10928386 |
18/06/2020 | 6.75p | 6.80p | 6.72p | 6.75p | 84388 |
17/06/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
16/06/2020 | 6.75p | 7.00p | 6.58p | 6.75p | 382571 |
15/06/2020 | 6.75p | 7.00p | 6.75p | 6.75p | 242855 |
11/06/2020 | 7.00p | 7.12p | 6.70p | 7.00p | 1150265 |
10/06/2020 | 7.00p | 7.30p | 6.75p | 7.00p | 203259 |
09/06/2020 | 7.00p | 7.20p | 6.90p | 7.00p | 142315 |
08/06/2020 | 7.00p | 7.20p | 6.70p | 7.00p | 581927 |
05/06/2020 | 7.00p | 7.20p | 7.00p | 7.00p | 16500 |
04/06/2020 | 7.00p | 7.18p | 6.78p | 7.00p | 55510 |
*Close Price adjusted for both dividends and splits