Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 15.50p | 15.75p | 15.50p | 15.50p | 32136 |
09/06/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 54889 |
08/06/2020 | 15.50p | 16.40p | 15.40p | 15.50p | 177873 |
05/06/2020 | 15.50p | 15.50p | 15.36p | 15.50p | 11640 |
04/06/2020 | 15.50p | 15.68p | 15.50p | 15.50p | 93728 |
03/06/2020 | 15.00p | 15.50p | 14.62p | 15.50p | 81097 |
02/06/2020 | 15.25p | 15.25p | 15.00p | 15.00p | 886 |
01/06/2020 | 14.75p | 15.25p | 14.62p | 15.25p | 174804 |
29/05/2020 | 15.00p | 15.25p | 14.50p | 15.00p | 106386 |
28/05/2020 | 15.00p | 15.25p | 14.51p | 15.00p | 19414 |
27/05/2020 | 14.25p | 15.00p | 14.25p | 15.00p | 133068 |
26/05/2020 | 14.50p | 14.50p | 13.50p | 13.50p | 145549 |
25/05/2020 | 14.50p | 14.75p | 14.00p | 14.25p | 189660 |
22/05/2020 | 14.50p | 14.75p | 14.00p | 14.25p | 189660 |
21/05/2020 | 14.75p | 14.75p | 13.65p | 14.50p | 19000 |
20/05/2020 | 15.25p | 15.25p | 14.11p | 14.50p | 265654 |
19/05/2020 | 16.00p | 16.00p | 15.00p | 15.25p | 37204 |
18/05/2020 | 15.50p | 16.60p | 15.20p | 16.00p | 25466 |
15/05/2020 | 15.75p | 15.99p | 15.50p | 15.50p | 116343 |
14/05/2020 | 16.25p | 16.60p | 15.50p | 15.70p | 97270 |
13/05/2020 | 15.50p | 16.60p | 15.50p | 16.00p | 171501 |
12/05/2020 | 14.25p | 15.70p | 13.93p | 15.50p | 613286 |
11/05/2020 | 15.25p | 15.25p | 13.16p | 14.00p | 349341 |
08/05/2020 | 16.00p | 16.90p | 14.53p | 15.25p | 813130 |
07/05/2020 | 16.00p | 16.90p | 14.53p | 15.25p | 813130 |
06/05/2020 | 12.75p | 17.50p | 12.50p | 16.00p | 2649678 |
05/05/2020 | 11.85p | 13.65p | 11.85p | 13.00p | 1590010 |
04/05/2020 | 10.00p | 12.45p | 10.00p | 11.85p | 991826 |
01/05/2020 | 10.25p | 11.00p | 10.25p | 10.75p | 13406 |
30/04/2020 | 10.25p | 11.00p | 10.25p | 10.75p | 76662 |
29/04/2020 | 10.50p | 11.00p | 10.50p | 10.75p | 215005 |
28/04/2020 | 10.25p | 10.50p | 10.25p | 10.50p | 30000 |
27/04/2020 | 10.00p | 10.50p | 9.65p | 10.00p | 32712 |
24/04/2020 | 10.00p | 10.50p | 10.00p | 10.00p | 12287 |
23/04/2020 | 10.00p | 10.40p | 9.67p | 10.00p | 84215 |
22/04/2020 | 10.25p | 10.40p | 9.60p | 9.75p | 142354 |
21/04/2020 | 10.25p | 10.40p | 10.10p | 10.25p | 41992 |
20/04/2020 | 10.25p | 10.45p | 10.10p | 10.25p | 40000 |
17/04/2020 | 10.25p | 10.45p | 10.25p | 10.25p | 28771 |
16/04/2020 | 9.50p | 10.49p | 9.50p | 10.25p | 359565 |
15/04/2020 | 10.25p | 10.90p | 9.20p | 9.75p | 36010 |
14/04/2020 | 9.50p | 11.00p | 9.05p | 10.25p | 339168 |
13/04/2020 | 8.00p | 10.00p | 7.70p | 9.50p | 233739 |
10/04/2020 | 8.00p | 10.00p | 7.70p | 9.50p | 233739 |
09/04/2020 | 8.00p | 10.00p | 7.70p | 9.50p | 233739 |
08/04/2020 | 7.50p | 8.00p | 7.38p | 8.00p | 35082 |
07/04/2020 | 7.50p | 8.00p | 7.25p | 7.50p | 109900 |
06/04/2020 | 7.00p | 7.97p | 7.00p | 7.50p | 221189 |
03/04/2020 | 7.50p | 8.00p | 6.50p | 6.75p | 203911 |
02/04/2020 | 7.75p | 7.75p | 7.25p | 7.25p | 32655 |
01/04/2020 | 7.75p | 7.75p | 7.52p | 7.75p | 9324 |
31/03/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 123957 |
30/03/2020 | 7.75p | 7.75p | 7.51p | 7.75p | 1416 |
27/03/2020 | 7.75p | 8.00p | 7.60p | 7.75p | 61672 |
26/03/2020 | 7.00p | 10.00p | 6.80p | 7.75p | 285516 |
25/03/2020 | 6.75p | 7.25p | 6.75p | 7.00p | 306817 |
24/03/2020 | 6.75p | 6.80p | 6.75p | 6.75p | 15093 |
23/03/2020 | 6.75p | 6.90p | 6.50p | 6.75p | 24989 |
20/03/2020 | 6.75p | 6.90p | 6.50p | 6.75p | 53884 |
19/03/2020 | 6.75p | 6.90p | 6.50p | 6.75p | 29823 |
18/03/2020 | 7.00p | 7.00p | 6.50p | 6.75p | 74667 |
17/03/2020 | 7.25p | 7.25p | 6.50p | 7.00p | 12361 |
16/03/2020 | 7.50p | 7.50p | 6.50p | 7.00p | 74989 |
13/03/2020 | 7.75p | 8.00p | 7.75p | 8.00p | 67900 |
12/03/2020 | 8.00p | 8.50p | 8.00p | 8.00p | 59283 |
11/03/2020 | 8.50p | 8.50p | 8.05p | 8.50p | 1352 |
10/03/2020 | 8.25p | 8.50p | 8.25p | 8.50p | 2630 |
09/03/2020 | 8.50p | 8.50p | 8.00p | 8.25p | 1000 |
06/03/2020 | 8.50p | 8.50p | 8.10p | 8.50p | 3070 |
05/03/2020 | 8.75p | 8.75p | 8.50p | 8.50p | 52135 |
04/03/2020 | 8.75p | 8.75p | 8.69p | 8.75p | 11417 |
03/03/2020 | 8.75p | 8.75p | 8.53p | 8.75p | 62775 |
02/03/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
28/02/2020 | 9.25p | 9.25p | 8.00p | 8.75p | 455591 |
27/02/2020 | 9.25p | 9.25p | 9.00p | 9.25p | 10147 |
26/02/2020 | 10.00p | 10.00p | 9.05p | 9.25p | 91018 |
25/02/2020 | 10.00p | 10.00p | 9.55p | 10.00p | 57659 |
24/02/2020 | 10.00p | 10.00p | 9.51p | 10.00p | 50823 |
21/02/2020 | 10.00p | 10.50p | 9.51p | 10.00p | 9116 |
20/02/2020 | 10.00p | 10.00p | 9.60p | 10.00p | 124583 |
19/02/2020 | 10.00p | 10.00p | 9.50p | 10.00p | 74910 |
18/02/2020 | 9.75p | 10.00p | 9.00p | 10.00p | 58785 |
17/02/2020 | 10.25p | 10.25p | 9.50p | 9.95p | 48374 |
14/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 3065 |
13/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 31530 |
12/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 48239 |
11/02/2020 | 10.50p | 10.50p | 9.50p | 10.25p | 233994 |
10/02/2020 | 10.75p | 10.75p | 10.50p | 10.50p | 74961 |
07/02/2020 | 10.75p | 10.75p | 10.50p | 10.75p | 161698 |
06/02/2020 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
05/02/2020 | 11.25p | 11.25p | 10.10p | 10.75p | 183065 |
04/02/2020 | 11.25p | 11.50p | 11.00p | 11.25p | 289777 |
03/02/2020 | 11.75p | 11.80p | 11.00p | 11.25p | 272500 |
31/01/2020 | 10.50p | 11.88p | 10.15p | 11.75p | 943974 |
30/01/2020 | 10.75p | 10.75p | 10.50p | 10.75p | 62223 |
29/01/2020 | 10.75p | 10.75p | 10.48p | 10.75p | 34753 |
28/01/2020 | 10.75p | 10.75p | 10.50p | 10.75p | 21237 |
27/01/2020 | 10.75p | 10.75p | 10.50p | 10.75p | 12792 |
24/01/2020 | 10.50p | 10.75p | 10.50p | 10.75p | 56996 |
23/01/2020 | 11.25p | 11.25p | 10.50p | 10.50p | 328673 |
22/01/2020 | 11.50p | 11.50p | 10.80p | 11.25p | 223262 |
21/01/2020 | 11.50p | 11.75p | 11.50p | 11.50p | 5000 |
20/01/2020 | 11.25p | 11.80p | 11.16p | 11.50p | 20349 |
17/01/2020 | 11.25p | 11.50p | 11.10p | 11.25p | 70686 |
16/01/2020 | 11.25p | 11.47p | 11.00p | 11.25p | 24106 |
15/01/2020 | 11.25p | 11.50p | 11.16p | 11.25p | 127754 |
14/01/2020 | 11.50p | 11.50p | 11.15p | 11.20p | 91596 |
13/01/2020 | 12.25p | 12.25p | 11.51p | 11.75p | 44022 |
10/01/2020 | 12.25p | 12.34p | 12.01p | 12.25p | 19688 |
09/01/2020 | 13.00p | 13.00p | 12.08p | 12.25p | 296432 |
08/01/2020 | 13.50p | 13.50p | 12.15p | 13.00p | 427994 |
07/01/2020 | 12.50p | 13.95p | 12.50p | 13.50p | 467864 |
06/01/2020 | 11.50p | 12.50p | 11.48p | 12.50p | 193125 |
03/01/2020 | 11.50p | 11.50p | 11.00p | 11.50p | 73291 |
02/01/2020 | 11.50p | 11.50p | 11.00p | 11.50p | 10054 |
01/01/2020 | 11.75p | 11.75p | 11.00p | 11.50p | 76878 |
31/12/2019 | 11.75p | 11.75p | 11.00p | 11.50p | 76878 |
30/12/2019 | 11.75p | 11.95p | 11.00p | 11.75p | 7403 |
27/12/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
26/12/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
25/12/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
24/12/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
23/12/2019 | 11.75p | 12.00p | 11.00p | 11.75p | 107863 |
20/12/2019 | 11.75p | 11.75p | 11.00p | 11.75p | 20480 |
19/12/2019 | 11.75p | 11.75p | 11.01p | 11.75p | 10596 |
18/12/2019 | 11.25p | 11.75p | 11.00p | 11.75p | 62280 |
17/12/2019 | 11.25p | 11.25p | 11.00p | 11.25p | 12000 |
16/12/2019 | 11.75p | 11.75p | 11.25p | 11.25p | 132780 |
13/12/2019 | 12.00p | 12.00p | 11.50p | 11.75p | 25052 |
12/12/2019 | 12.00p | 12.50p | 11.50p | 12.00p | 48869 |
11/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
10/12/2019 | 11.75p | 12.00p | 11.60p | 12.00p | 26614 |
09/12/2019 | 11.75p | 11.80p | 11.50p | 11.75p | 5150 |
06/12/2019 | 12.00p | 12.00p | 11.50p | 11.75p | 5966 |
05/12/2019 | 12.25p | 12.34p | 12.00p | 12.00p | 52367 |
04/12/2019 | 12.25p | 12.50p | 12.00p | 12.25p | 10100 |
03/12/2019 | 12.25p | 12.35p | 12.00p | 12.25p | 297514 |
02/12/2019 | 12.75p | 12.75p | 12.25p | 12.25p | 42449 |
29/11/2019 | 12.75p | 12.75p | 12.50p | 12.75p | 31762 |
28/11/2019 | 13.25p | 13.25p | 12.50p | 12.75p | 78318 |
27/11/2019 | 13.25p | 13.25p | 13.20p | 13.25p | 20000 |
26/11/2019 | 13.25p | 13.25p | 13.00p | 13.25p | 2600 |
25/11/2019 | 13.25p | 13.25p | 13.00p | 13.25p | 8460 |
22/11/2019 | 13.25p | 13.25p | 13.00p | 13.25p | 7000 |
21/11/2019 | 13.75p | 13.75p | 13.25p | 13.25p | 60000 |
20/11/2019 | 13.75p | 13.75p | 13.50p | 13.75p | 2342 |
19/11/2019 | 13.75p | 13.75p | 13.50p | 13.75p | 48508 |
18/11/2019 | 13.75p | 13.75p | 13.50p | 13.75p | 50686 |
15/11/2019 | 13.75p | 13.75p | 13.50p | 13.75p | 3086 |
14/11/2019 | 13.75p | 13.95p | 13.75p | 13.75p | 130 |
13/11/2019 | 14.75p | 14.75p | 13.70p | 13.75p | 80202 |
12/11/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
11/11/2019 | 15.25p | 15.25p | 14.75p | 14.75p | 68390 |
08/11/2019 | 15.50p | 15.50p | 15.00p | 15.25p | 923 |
07/11/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 6470 |
06/11/2019 | 15.25p | 15.50p | 15.00p | 15.50p | 506940 |
05/11/2019 | 15.25p | 15.25p | 15.05p | 15.25p | 20000 |
04/11/2019 | 15.25p | 15.49p | 15.00p | 15.00p | 181092 |
01/11/2019 | 15.25p | 15.30p | 15.10p | 15.25p | 108092 |
31/10/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
30/10/2019 | 15.25p | 15.25p | 15.10p | 15.25p | 100463 |
29/10/2019 | 15.25p | 15.45p | 15.10p | 15.25p | 5029 |
28/10/2019 | 15.25p | 15.50p | 15.25p | 15.25p | 1100000 |
25/10/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
24/10/2019 | 15.25p | 15.25p | 15.20p | 15.25p | 55000 |
23/10/2019 | 15.25p | 15.25p | 15.05p | 15.25p | 35000 |
22/10/2019 | 15.75p | 15.75p | 15.25p | 15.25p | 30000 |
21/10/2019 | 15.75p | 15.75p | 15.55p | 15.75p | 12107 |
18/10/2019 | 15.75p | 16.00p | 15.50p | 15.75p | 601735 |
17/10/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
16/10/2019 | 16.00p | 16.10p | 15.75p | 15.75p | 83922 |
15/10/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
14/10/2019 | 15.85p | 16.45p | 15.85p | 16.25p | 1584366 |
11/10/2019 | 14.25p | 15.81p | 14.20p | 15.75p | 3890450 |
10/10/2019 | 14.00p | 14.25p | 14.00p | 14.25p | 0 |
09/10/2019 | 14.00p | 14.00p | 13.10p | 14.00p | 208071 |
08/10/2019 | 14.00p | 14.00p | 13.25p | 14.00p | 8291 |
07/10/2019 | 14.00p | 14.00p | 13.10p | 14.00p | 12749 |
04/10/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
03/10/2019 | 14.25p | 14.25p | 13.50p | 14.00p | 34458 |
02/10/2019 | 14.25p | 14.25p | 13.50p | 14.25p | 8759 |
01/10/2019 | 13.75p | 14.55p | 13.75p | 14.25p | 10000 |
30/09/2019 | 13.50p | 13.75p | 13.10p | 13.75p | 2200 |
27/09/2019 | 13.50p | 13.50p | 13.05p | 13.50p | 260829 |
26/09/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 17320 |
25/09/2019 | 13.25p | 13.50p | 13.00p | 13.50p | 113511 |
24/09/2019 | 14.25p | 14.25p | 13.25p | 13.25p | 217363 |
23/09/2019 | 14.25p | 14.25p | 13.50p | 14.25p | 8463 |
20/09/2019 | 14.00p | 14.25p | 13.50p | 14.25p | 6107 |
19/09/2019 | 13.75p | 13.95p | 13.50p | 13.50p | 1201464 |
18/09/2019 | 13.75p | 13.95p | 13.50p | 13.75p | 215455 |
17/09/2019 | 13.50p | 13.75p | 13.50p | 13.75p | 87136 |
16/09/2019 | 13.50p | 13.60p | 13.50p | 13.50p | 501562 |
13/09/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 500000 |
12/09/2019 | 13.50p | 13.60p | 13.50p | 13.50p | 10433 |
11/09/2019 | 13.25p | 14.00p | 13.25p | 13.50p | 1611720 |
10/09/2019 | 13.25p | 13.50p | 13.25p | 13.25p | 124876 |
09/09/2019 | 13.25p | 13.50p | 13.25p | 13.25p | 5096 |
06/09/2019 | 13.25p | 13.38p | 13.25p | 13.25p | 92130 |
05/09/2019 | 13.50p | 13.70p | 13.25p | 13.25p | 5383 |
*Close Price adjusted for both dividends and splits