Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2019 | 14.00p | 14.00p | 13.50p | 13.50p | 33811 |
03/09/2019 | 14.00p | 14.00p | 13.65p | 14.00p | 79102 |
02/09/2019 | 13.25p | 14.24p | 13.25p | 14.00p | 206745 |
30/08/2019 | 13.25p | 13.49p | 13.25p | 13.25p | 20000 |
29/08/2019 | 13.75p | 13.75p | 13.25p | 13.25p | 112378 |
28/08/2019 | 14.00p | 14.00p | 13.54p | 13.75p | 157613 |
27/08/2019 | 14.00p | 14.25p | 13.50p | 14.00p | 56021 |
23/08/2019 | 14.00p | 14.25p | 13.50p | 14.00p | 4354 |
22/08/2019 | 14.00p | 14.50p | 14.00p | 14.00p | 25480 |
21/08/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 3161 |
20/08/2019 | 13.90p | 14.50p | 13.50p | 14.00p | 625420 |
19/08/2019 | 14.00p | 14.00p | 13.30p | 13.90p | 30086 |
16/08/2019 | 13.75p | 14.00p | 13.50p | 14.00p | 13657 |
15/08/2019 | 14.75p | 14.75p | 13.50p | 13.75p | 122858 |
14/08/2019 | 15.25p | 15.25p | 14.51p | 14.90p | 17819 |
13/08/2019 | 15.25p | 15.25p | 15.00p | 15.25p | 27172 |
12/08/2019 | 15.25p | 15.50p | 15.03p | 15.25p | 15022 |
09/08/2019 | 15.35p | 15.40p | 15.03p | 15.25p | 517352 |
08/08/2019 | 15.35p | 15.48p | 15.21p | 15.35p | 269849 |
07/08/2019 | 15.25p | 15.50p | 15.20p | 15.35p | 883965 |
06/08/2019 | 15.25p | 15.25p | 15.03p | 15.25p | 27777 |
05/08/2019 | 15.75p | 15.75p | 15.00p | 15.25p | 173361 |
02/08/2019 | 15.75p | 16.00p | 15.60p | 15.75p | 47560 |
01/08/2019 | 15.75p | 16.00p | 15.50p | 15.75p | 73351 |
31/07/2019 | 15.75p | 16.00p | 15.60p | 15.75p | 619250 |
30/07/2019 | 15.75p | 16.00p | 15.51p | 15.75p | 224489 |
29/07/2019 | 16.00p | 16.20p | 15.55p | 15.75p | 111001 |
26/07/2019 | 16.50p | 16.50p | 15.50p | 16.00p | 69984 |
25/07/2019 | 16.75p | 16.80p | 16.00p | 16.50p | 533301 |
24/07/2019 | 17.25p | 17.35p | 16.50p | 17.00p | 63878 |
23/07/2019 | 17.25p | 17.25p | 17.00p | 17.25p | 26853 |
22/07/2019 | 17.25p | 17.25p | 17.00p | 17.25p | 47748 |
19/07/2019 | 17.25p | 17.25p | 17.07p | 17.25p | 2091 |
18/07/2019 | 18.00p | 18.00p | 17.00p | 17.50p | 31196 |
17/07/2019 | 18.25p | 18.25p | 17.52p | 18.25p | 11471 |
16/07/2019 | 17.50p | 18.50p | 17.50p | 18.50p | 270315 |
15/07/2019 | 17.50p | 17.60p | 17.35p | 17.50p | 25624 |
12/07/2019 | 17.60p | 17.60p | 17.00p | 17.50p | 402926 |
11/07/2019 | 18.25p | 18.25p | 17.50p | 17.60p | 379531 |
10/07/2019 | 19.00p | 19.50p | 19.00p | 19.00p | 48000 |
09/07/2019 | 18.75p | 19.00p | 18.65p | 19.00p | 475000 |
08/07/2019 | 18.75p | 19.00p | 18.75p | 19.00p | 605490 |
05/07/2019 | 19.25p | 19.25p | 18.75p | 18.75p | 24573 |
04/07/2019 | 19.50p | 19.50p | 19.02p | 19.50p | 6283 |
03/07/2019 | 19.26p | 19.50p | 19.02p | 19.50p | 4305 |
02/07/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 25411 |
01/07/2019 | 19.75p | 19.75p | 19.20p | 19.50p | 10388 |
28/06/2019 | 19.75p | 19.75p | 19.60p | 19.75p | 678 |
27/06/2019 | 19.75p | 20.33p | 19.55p | 19.75p | 57664 |
26/06/2019 | 20.00p | 20.50p | 19.40p | 19.75p | 5671 |
25/06/2019 | 20.25p | 21.00p | 20.00p | 20.00p | 143991 |
24/06/2019 | 19.50p | 20.00p | 19.20p | 19.50p | 202073 |
21/06/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 12395 |
20/06/2019 | 21.25p | 21.25p | 19.00p | 19.50p | 358681 |
19/06/2019 | 21.25p | 21.40p | 20.75p | 21.25p | 14850 |
18/06/2019 | 21.63p | 21.63p | 20.75p | 21.25p | 89684 |
17/06/2019 | 21.00p | 21.90p | 20.80p | 21.40p | 101092 |
14/06/2019 | 21.63p | 21.63p | 20.75p | 21.00p | 61000 |
13/06/2019 | 19.75p | 22.30p | 19.39p | 21.75p | 772533 |
12/06/2019 | 19.75p | 20.40p | 19.20p | 19.75p | 174837 |
11/06/2019 | 17.00p | 21.19p | 16.15p | 20.00p | 1236916 |
10/06/2019 | 15.75p | 16.16p | 15.75p | 16.00p | 4000 |
07/06/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
06/06/2019 | 16.00p | 16.45p | 15.75p | 15.75p | 167133 |
05/06/2019 | 15.75p | 16.45p | 15.75p | 16.00p | 24070 |
04/06/2019 | 16.00p | 16.00p | 15.23p | 15.75p | 50422 |
03/06/2019 | 16.50p | 16.50p | 15.52p | 16.00p | 561585 |
31/05/2019 | 17.50p | 17.50p | 16.20p | 16.50p | 144626 |
30/05/2019 | 17.50p | 17.50p | 17.32p | 17.50p | 10091 |
29/05/2019 | 18.50p | 18.60p | 17.50p | 17.50p | 59600 |
28/05/2019 | 16.50p | 20.00p | 16.50p | 18.50p | 741655 |
24/05/2019 | 15.25p | 15.47p | 14.55p | 15.25p | 44425 |
23/05/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 23407 |
22/05/2019 | 15.75p | 15.80p | 15.50p | 15.50p | 8541 |
21/05/2019 | 16.00p | 16.00p | 15.51p | 15.75p | 39397 |
20/05/2019 | 15.75p | 16.00p | 15.51p | 16.00p | 66130 |
17/05/2019 | 15.75p | 15.84p | 15.55p | 15.75p | 45701 |
16/05/2019 | 15.75p | 15.83p | 15.51p | 15.75p | 67600 |
15/05/2019 | 16.00p | 16.00p | 15.65p | 15.75p | 80000 |
14/05/2019 | 15.75p | 16.00p | 15.75p | 16.00p | 108093 |
13/05/2019 | 16.50p | 16.50p | 15.60p | 15.75p | 103904 |
10/05/2019 | 16.75p | 16.80p | 16.50p | 16.50p | 166587 |
09/05/2019 | 16.75p | 16.75p | 16.60p | 16.75p | 5780 |
08/05/2019 | 17.00p | 17.00p | 16.50p | 16.75p | 79606 |
07/05/2019 | 17.25p | 17.50p | 17.00p | 17.00p | 171080 |
03/05/2019 | 17.50p | 17.50p | 17.06p | 17.20p | 105932 |
02/05/2019 | 17.50p | 17.99p | 17.30p | 17.50p | 116589 |
01/05/2019 | 18.25p | 18.25p | 17.21p | 17.50p | 150051 |
30/04/2019 | 18.50p | 18.50p | 18.00p | 18.25p | 49660 |
29/04/2019 | 18.50p | 18.97p | 18.30p | 18.50p | 23771 |
26/04/2019 | 18.75p | 18.75p | 18.50p | 18.50p | 96553 |
25/04/2019 | 19.50p | 19.88p | 18.60p | 18.75p | 124702 |
24/04/2019 | 19.50p | 19.50p | 19.10p | 19.25p | 49989 |
23/04/2019 | 18.25p | 19.75p | 18.00p | 19.25p | 354964 |
18/04/2019 | 17.50p | 18.47p | 17.25p | 18.25p | 422004 |
17/04/2019 | 17.50p | 17.86p | 17.17p | 17.50p | 101342 |
16/04/2019 | 16.80p | 18.00p | 16.44p | 17.50p | 253635 |
15/04/2019 | 17.05p | 17.58p | 16.15p | 17.05p | 122350 |
12/04/2019 | 16.70p | 17.97p | 16.20p | 17.10p | 405022 |
11/04/2019 | 17.50p | 17.50p | 16.40p | 16.90p | 751475 |
10/04/2019 | 19.50p | 19.50p | 17.00p | 17.50p | 907916 |
09/04/2019 | 19.50p | 19.50p | 19.00p | 19.50p | 14045 |
08/04/2019 | 19.50p | 19.50p | 19.10p | 19.50p | 272171 |
05/04/2019 | 20.75p | 21.50p | 19.70p | 19.74p | 175000 |
04/04/2019 | 21.00p | 21.00p | 20.39p | 20.75p | 27487 |
03/04/2019 | 20.50p | 20.87p | 20.00p | 20.50p | 306662 |
02/04/2019 | 20.25p | 20.85p | 20.25p | 20.50p | 75489 |
01/04/2019 | 20.75p | 20.85p | 19.60p | 20.25p | 106784 |
29/03/2019 | 21.50p | 22.00p | 20.00p | 20.75p | 79389 |
28/03/2019 | 22.25p | 22.25p | 21.10p | 21.50p | 73363 |
27/03/2019 | 22.25p | 22.25p | 22.00p | 22.25p | 33954 |
26/03/2019 | 22.25p | 22.47p | 22.00p | 22.25p | 71560 |
25/03/2019 | 22.25p | 22.47p | 22.00p | 22.00p | 27173 |
22/03/2019 | 23.00p | 23.33p | 22.25p | 22.25p | 28315 |
21/03/2019 | 22.75p | 23.33p | 22.00p | 23.00p | 84235 |
20/03/2019 | 23.50p | 23.50p | 22.85p | 23.25p | 134287 |
19/03/2019 | 23.50p | 23.50p | 23.20p | 23.50p | 4500 |
18/03/2019 | 23.50p | 23.52p | 23.20p | 23.50p | 58312 |
15/03/2019 | 23.75p | 24.25p | 23.45p | 23.50p | 65556 |
14/03/2019 | 23.55p | 24.40p | 23.55p | 23.75p | 419581 |
13/03/2019 | 23.25p | 23.90p | 22.01p | 23.55p | 321993 |
12/03/2019 | 23.25p | 23.25p | 22.62p | 23.25p | 5455 |
11/03/2019 | 23.00p | 23.25p | 22.60p | 23.25p | 187154 |
08/03/2019 | 24.25p | 24.25p | 23.10p | 23.50p | 66207 |
07/03/2019 | 23.75p | 24.25p | 23.55p | 23.75p | 36664 |
06/03/2019 | 24.25p | 24.50p | 23.50p | 23.75p | 422795 |
05/03/2019 | 23.00p | 24.80p | 23.00p | 24.25p | 198977 |
04/03/2019 | 22.50p | 23.00p | 22.00p | 22.50p | 138935 |
01/03/2019 | 22.25p | 22.85p | 22.00p | 22.50p | 126503 |
28/02/2019 | 23.50p | 23.75p | 22.20p | 22.25p | 196146 |
27/02/2019 | 24.25p | 24.25p | 23.20p | 23.50p | 77521 |
26/02/2019 | 25.25p | 25.34p | 24.10p | 24.50p | 40671 |
25/02/2019 | 25.50p | 25.50p | 25.00p | 25.25p | 57650 |
22/02/2019 | 25.50p | 26.10p | 25.50p | 25.50p | 38910 |
21/02/2019 | 24.00p | 26.00p | 23.10p | 25.50p | 315752 |
20/02/2019 | 24.50p | 24.50p | 23.88p | 24.25p | 31295 |
19/02/2019 | 25.25p | 25.25p | 24.00p | 24.50p | 60627 |
18/02/2019 | 25.25p | 25.25p | 25.00p | 25.25p | 20162 |
15/02/2019 | 25.25p | 25.25p | 25.00p | 25.25p | 132958 |
14/02/2019 | 25.25p | 25.25p | 25.00p | 25.25p | 18939 |
13/02/2019 | 25.50p | 25.50p | 25.00p | 25.25p | 223754 |
12/02/2019 | 24.50p | 26.25p | 24.15p | 25.50p | 672725 |
11/02/2019 | 25.50p | 25.50p | 24.15p | 24.50p | 189666 |
08/02/2019 | 26.25p | 26.25p | 25.00p | 25.50p | 356929 |
07/02/2019 | 26.25p | 26.25p | 26.00p | 26.00p | 35277 |
06/02/2019 | 27.75p | 27.75p | 26.16p | 26.25p | 237390 |
05/02/2019 | 27.75p | 27.75p | 27.52p | 27.75p | 134085 |
04/02/2019 | 28.75p | 28.75p | 27.52p | 27.75p | 383433 |
01/02/2019 | 28.50p | 28.90p | 28.32p | 28.75p | 85240 |
31/01/2019 | 28.75p | 28.78p | 27.77p | 28.50p | 170023 |
30/01/2019 | 28.25p | 29.00p | 28.25p | 28.75p | 298746 |
29/01/2019 | 26.75p | 30.30p | 26.56p | 28.50p | 586586 |
28/01/2019 | 27.25p | 28.00p | 26.60p | 26.75p | 39714 |
25/01/2019 | 28.50p | 29.00p | 26.63p | 27.00p | 359550 |
24/01/2019 | 27.50p | 30.50p | 27.50p | 29.00p | 2080280 |
23/01/2019 | 21.50p | 28.87p | 21.00p | 27.50p | 3472380 |
22/01/2019 | 23.25p | 23.25p | 22.51p | 23.00p | 192773 |
21/01/2019 | 22.50p | 24.50p | 22.50p | 24.00p | 460278 |
18/01/2019 | 21.00p | 24.50p | 20.50p | 22.00p | 1142039 |
17/01/2019 | 25.25p | 25.25p | 21.00p | 21.00p | 1338824 |
16/01/2019 | 26.50p | 26.50p | 24.00p | 25.50p | 1076518 |
15/01/2019 | 29.50p | 29.60p | 26.55p | 27.00p | 1134331 |
14/01/2019 | 25.00p | 28.18p | 24.53p | 27.50p | 2364493 |
11/01/2019 | 22.25p | 26.99p | 20.00p | 23.50p | 6465390 |
10/01/2019 | 13.25p | 22.75p | 13.25p | 21.10p | 2584353 |
09/01/2019 | 12.75p | 13.50p | 12.75p | 13.25p | 543262 |
08/01/2019 | 13.00p | 13.00p | 12.70p | 12.75p | 295992 |
07/01/2019 | 12.75p | 13.75p | 12.50p | 12.75p | 2240457 |
04/01/2019 | 10.30p | 14.90p | 10.11p | 14.00p | 3034179 |
03/01/2019 | 9.60p | 10.38p | 9.60p | 10.30p | 658818 |
02/01/2019 | 8.75p | 9.70p | 8.70p | 9.40p | 429314 |
31/12/2018 | 8.10p | 8.70p | 7.90p | 8.50p | 246726 |
28/12/2018 | 7.90p | 8.45p | 7.90p | 8.00p | 5000 |
27/12/2018 | 7.80p | 8.00p | 7.80p | 7.90p | 262319 |
24/12/2018 | 8.05p | 8.05p | 7.70p | 7.80p | 55237 |
21/12/2018 | 8.85p | 8.85p | 8.20p | 8.30p | 192703 |
20/12/2018 | 9.90p | 9.90p | 9.00p | 9.00p | 421812 |
19/12/2018 | 9.90p | 9.93p | 9.85p | 9.90p | 14711 |
18/12/2018 | 9.90p | 10.00p | 9.85p | 10.00p | 68976 |
17/12/2018 | 9.90p | 10.00p | 9.85p | 10.00p | 54861 |
14/12/2018 | 9.90p | 10.00p | 9.80p | 9.90p | 611741 |
13/12/2018 | 9.90p | 10.00p | 9.83p | 9.90p | 568045 |
12/12/2018 | 10.63p | 10.90p | 9.90p | 9.90p | 1392532 |
11/12/2018 | 10.63p | 10.85p | 10.56p | 10.75p | 329911 |
10/12/2018 | 10.63p | 10.73p | 10.55p | 10.63p | 26726 |
07/12/2018 | 10.63p | 10.95p | 10.53p | 10.95p | 136220 |
06/12/2018 | 10.63p | 10.75p | 10.53p | 10.63p | 48380 |
05/12/2018 | 11.13p | 11.13p | 10.80p | 10.88p | 62967 |
04/12/2018 | 11.38p | 11.50p | 11.05p | 11.13p | 49581 |
03/12/2018 | 11.50p | 11.50p | 10.75p | 11.38p | 653990 |
30/11/2018 | 11.88p | 12.00p | 11.66p | 11.75p | 67637 |
29/11/2018 | 11.88p | 12.00p | 11.82p | 11.88p | 273452 |
28/11/2018 | 12.13p | 12.19p | 11.56p | 11.88p | 797470 |
27/11/2018 | 12.13p | 12.25p | 12.00p | 12.13p | 426594 |
26/11/2018 | 12.25p | 12.35p | 12.25p | 12.25p | 27584 |
23/11/2018 | 12.38p | 12.50p | 12.33p | 12.38p | 69877 |
22/11/2018 | 12.38p | 12.50p | 12.30p | 12.38p | 54052 |
21/11/2018 | 12.25p | 12.50p | 12.00p | 12.38p | 102063 |
20/11/2018 | 12.25p | 12.50p | 12.16p | 12.25p | 142950 |
19/11/2018 | 12.63p | 12.68p | 12.45p | 12.45p | 35641 |
*Close Price adjusted for both dividends and splits