Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2021 | 15.80p | 17.80p | 15.60p | 16.90p | 9833485 |
31/03/2021 | 15.65p | 16.00p | 15.00p | 15.65p | 5302384 |
30/03/2021 | 15.95p | 16.00p | 15.50p | 15.55p | 5014891 |
29/03/2021 | 16.65p | 16.70p | 15.50p | 15.75p | 11060642 |
26/03/2021 | 16.90p | 17.10p | 16.00p | 16.50p | 9130748 |
25/03/2021 | 17.25p | 17.50p | 16.50p | 16.90p | 37087168 |
24/03/2021 | 17.13p | 17.50p | 16.50p | 17.25p | 3790717 |
23/03/2021 | 17.25p | 17.50p | 17.00p | 17.25p | 3339617 |
22/03/2021 | 17.75p | 18.00p | 17.00p | 17.25p | 3970717 |
19/03/2021 | 18.25p | 18.50p | 17.14p | 17.75p | 8354876 |
18/03/2021 | 18.40p | 18.50p | 18.00p | 18.30p | 3431867 |
17/03/2021 | 18.25p | 18.63p | 18.00p | 18.30p | 3832318 |
16/03/2021 | 17.87p | 18.50p | 17.50p | 18.00p | 3883266 |
15/03/2021 | 17.87p | 18.25p | 17.25p | 17.75p | 8310004 |
12/03/2021 | 17.75p | 18.10p | 17.33p | 17.80p | 6229668 |
11/03/2021 | 18.38p | 18.50p | 17.94p | 18.35p | 3551169 |
10/03/2021 | 18.50p | 18.75p | 18.25p | 18.38p | 2429095 |
09/03/2021 | 18.65p | 18.75p | 18.13p | 18.53p | 4204445 |
08/03/2021 | 18.88p | 19.25p | 18.50p | 18.50p | 2385079 |
05/03/2021 | 18.75p | 19.25p | 18.50p | 19.00p | 2711066 |
04/03/2021 | 19.35p | 19.50p | 18.50p | 18.80p | 5001117 |
03/03/2021 | 19.13p | 19.70p | 19.00p | 19.25p | 4949114 |
02/03/2021 | 19.20p | 19.50p | 18.70p | 19.00p | 4095484 |
01/03/2021 | 18.75p | 19.50p | 18.72p | 19.10p | 6516721 |
26/02/2021 | 18.75p | 19.50p | 18.50p | 18.80p | 3889881 |
25/02/2021 | 18.13p | 19.30p | 18.00p | 19.00p | 6225212 |
24/02/2021 | 18.13p | 18.30p | 17.50p | 17.87p | 3189808 |
23/02/2021 | 18.88p | 19.30p | 18.00p | 18.30p | 3680471 |
22/02/2021 | 18.63p | 20.00p | 18.25p | 19.00p | 8827159 |
19/02/2021 | 16.75p | 19.15p | 16.25p | 18.50p | 13585903 |
18/02/2021 | 16.80p | 17.00p | 16.50p | 16.70p | 6814757 |
17/02/2021 | 17.35p | 18.00p | 16.50p | 17.00p | 10201634 |
16/02/2021 | 17.80p | 18.00p | 17.00p | 17.60p | 6620144 |
15/02/2021 | 18.40p | 18.50p | 17.60p | 17.90p | 4021405 |
12/02/2021 | 18.55p | 19.00p | 18.30p | 18.40p | 2644328 |
11/02/2021 | 18.25p | 18.50p | 17.50p | 18.30p | 5413722 |
10/02/2021 | 18.75p | 19.00p | 18.00p | 18.40p | 2381523 |
09/02/2021 | 19.40p | 19.50p | 18.30p | 18.50p | 3659584 |
08/02/2021 | 19.15p | 19.50p | 19.00p | 19.05p | 1539087 |
05/02/2021 | 18.85p | 19.90p | 18.50p | 19.25p | 6265556 |
04/02/2021 | 18.50p | 19.50p | 18.00p | 18.95p | 5645685 |
03/02/2021 | 19.45p | 19.70p | 19.00p | 19.50p | 1883543 |
02/02/2021 | 18.88p | 20.00p | 18.88p | 19.50p | 6395872 |
01/02/2021 | 18.25p | 20.00p | 18.22p | 19.20p | 5370085 |
29/01/2021 | 18.38p | 20.00p | 17.50p | 18.30p | 5159898 |
28/01/2021 | 19.25p | 19.35p | 18.10p | 18.38p | 6782654 |
27/01/2021 | 19.60p | 19.70p | 18.20p | 19.25p | 6029173 |
26/01/2021 | 20.05p | 20.50p | 19.50p | 19.75p | 6972459 |
25/01/2021 | 20.40p | 20.80p | 19.80p | 20.00p | 12806205 |
22/01/2021 | 20.00p | 20.80p | 19.80p | 20.20p | 4957948 |
21/01/2021 | 20.40p | 20.50p | 19.50p | 20.10p | 3713443 |
20/01/2021 | 20.70p | 21.00p | 19.50p | 20.20p | 6753317 |
19/01/2021 | 20.90p | 21.30p | 20.40p | 20.80p | 3344336 |
18/01/2021 | 21.15p | 21.70p | 20.70p | 21.00p | 6768199 |
15/01/2021 | 20.75p | 21.00p | 20.00p | 21.00p | 6047432 |
14/01/2021 | 22.05p | 22.40p | 20.50p | 21.00p | 5743056 |
13/01/2021 | 22.75p | 23.00p | 21.25p | 21.70p | 6028022 |
12/01/2021 | 23.10p | 23.20p | 22.00p | 22.60p | 6826353 |
11/01/2021 | 23.00p | 24.50p | 22.92p | 23.00p | 12038594 |
08/01/2021 | 21.25p | 23.30p | 21.24p | 22.90p | 15056543 |
07/01/2021 | 20.15p | 21.50p | 19.90p | 21.30p | 9984959 |
06/01/2021 | 19.75p | 20.50p | 19.60p | 20.00p | 5724499 |
05/01/2021 | 20.35p | 21.00p | 19.08p | 19.95p | 8312172 |
04/01/2021 | 19.37p | 21.00p | 19.37p | 20.70p | 11359969 |
01/01/2021 | 19.25p | 19.75p | 18.50p | 19.50p | 4132804 |
31/12/2020 | 19.25p | 19.75p | 18.50p | 19.50p | 4132804 |
30/12/2020 | 20.60p | 20.90p | 19.00p | 19.40p | 12865010 |
29/12/2020 | 19.50p | 21.00p | 19.35p | 20.40p | 15495687 |
28/12/2020 | 18.25p | 19.50p | 18.13p | 19.25p | 6335559 |
25/12/2020 | 18.25p | 19.50p | 18.13p | 19.25p | 6335559 |
24/12/2020 | 18.25p | 19.50p | 18.13p | 19.25p | 6335559 |
23/12/2020 | 18.13p | 20.00p | 17.50p | 18.00p | 20314196 |
22/12/2020 | 15.13p | 18.50p | 14.91p | 18.00p | 20979104 |
21/12/2020 | 15.25p | 15.50p | 14.25p | 15.25p | 8435873 |
18/12/2020 | 14.50p | 15.50p | 13.80p | 15.00p | 8343136 |
17/12/2020 | 14.13p | 14.75p | 14.01p | 14.45p | 2871820 |
16/12/2020 | 13.63p | 14.50p | 13.50p | 14.13p | 5860893 |
15/12/2020 | 14.25p | 14.50p | 13.50p | 13.55p | 3909569 |
14/12/2020 | 13.75p | 14.50p | 13.65p | 14.45p | 2737642 |
11/12/2020 | 13.88p | 14.25p | 13.25p | 13.75p | 3954074 |
10/12/2020 | 13.88p | 14.25p | 13.35p | 13.35p | 2364322 |
09/12/2020 | 13.25p | 14.25p | 13.25p | 13.85p | 14864456 |
08/12/2020 | 12.88p | 13.50p | 12.88p | 13.25p | 2599607 |
07/12/2020 | 13.00p | 13.00p | 12.50p | 12.88p | 2653186 |
04/12/2020 | 13.50p | 13.50p | 12.75p | 13.20p | 2598040 |
03/12/2020 | 13.50p | 13.75p | 13.00p | 13.25p | 2246792 |
02/12/2020 | 13.25p | 14.00p | 13.05p | 13.50p | 4037870 |
01/12/2020 | 12.50p | 13.75p | 12.50p | 13.30p | 8272680 |
30/11/2020 | 12.50p | 13.00p | 12.25p | 12.50p | 4898848 |
27/11/2020 | 12.13p | 12.55p | 12.13p | 12.25p | 1837476 |
26/11/2020 | 12.13p | 12.25p | 12.07p | 12.15p | 2432327 |
25/11/2020 | 12.38p | 12.40p | 12.00p | 12.00p | 3334139 |
24/11/2020 | 12.75p | 13.00p | 12.00p | 12.25p | 4168148 |
23/11/2020 | 12.50p | 12.75p | 12.25p | 12.75p | 2889335 |
20/11/2020 | 12.13p | 13.00p | 12.00p | 12.70p | 2389950 |
19/11/2020 | 12.25p | 12.32p | 12.00p | 12.13p | 1865370 |
18/11/2020 | 11.75p | 12.50p | 11.50p | 12.25p | 2995073 |
17/11/2020 | 12.25p | 12.50p | 11.75p | 11.80p | 2719244 |
16/11/2020 | 12.63p | 12.75p | 11.87p | 12.20p | 4350794 |
13/11/2020 | 12.63p | 12.75p | 12.46p | 12.63p | 1379979 |
12/11/2020 | 12.75p | 13.05p | 12.50p | 12.63p | 5081185 |
10/11/2020 | 12.13p | 13.00p | 12.00p | 12.50p | 4835099 |
09/11/2020 | 12.25p | 13.50p | 12.00p | 12.13p | 4875499 |
06/11/2020 | 12.25p | 12.48p | 12.00p | 12.25p | 1426234 |
05/11/2020 | 12.50p | 12.64p | 12.00p | 12.25p | 1621242 |
04/11/2020 | 11.88p | 13.00p | 11.88p | 12.50p | 2550872 |
03/11/2020 | 11.38p | 12.00p | 11.31p | 11.88p | 2273562 |
02/11/2020 | 11.25p | 12.00p | 10.76p | 11.38p | 3936900 |
30/10/2020 | 11.63p | 11.75p | 11.25p | 11.30p | 4499792 |
29/10/2020 | 12.00p | 12.25p | 11.50p | 11.63p | 3195146 |
28/10/2020 | 12.88p | 13.15p | 11.50p | 12.00p | 6544812 |
27/10/2020 | 13.38p | 13.55p | 12.50p | 12.63p | 3326498 |
26/10/2020 | 13.25p | 13.79p | 12.50p | 13.38p | 4755852 |
23/10/2020 | 13.63p | 13.75p | 13.00p | 13.25p | 3511763 |
22/10/2020 | 14.75p | 15.50p | 13.50p | 13.63p | 12520401 |
21/10/2020 | 13.25p | 15.00p | 13.25p | 14.70p | 19509704 |
20/10/2020 | 12.63p | 14.00p | 12.25p | 13.50p | 19262120 |
19/10/2020 | 11.25p | 13.00p | 11.19p | 12.63p | 16360693 |
16/10/2020 | 10.88p | 12.00p | 10.70p | 11.25p | 4945907 |
15/10/2020 | 10.75p | 11.00p | 10.50p | 10.75p | 3882337 |
14/10/2020 | 10.63p | 11.25p | 10.63p | 10.75p | 3336782 |
13/10/2020 | 11.13p | 11.25p | 10.50p | 10.60p | 9657584 |
12/10/2020 | 11.00p | 11.35p | 10.78p | 11.35p | 4508251 |
09/10/2020 | 10.88p | 11.25p | 10.75p | 11.00p | 3846837 |
08/10/2020 | 11.13p | 11.25p | 10.92p | 11.00p | 2947348 |
07/10/2020 | 11.03p | 11.50p | 10.85p | 11.10p | 2964385 |
06/10/2020 | 11.13p | 11.25p | 10.75p | 11.03p | 2535256 |
05/10/2020 | 10.85p | 11.25p | 10.50p | 11.13p | 5824820 |
02/10/2020 | 11.25p | 11.31p | 10.50p | 10.85p | 5048743 |
01/10/2020 | 11.75p | 12.00p | 11.00p | 11.25p | 3973463 |
30/09/2020 | 11.03p | 12.50p | 10.23p | 11.80p | 17059622 |
29/09/2020 | 10.90p | 11.25p | 10.64p | 11.00p | 3833185 |
28/09/2020 | 11.53p | 11.65p | 10.80p | 11.00p | 3856145 |
25/09/2020 | 10.75p | 11.75p | 10.63p | 11.63p | 8462744 |
24/09/2020 | 11.13p | 11.30p | 10.50p | 11.00p | 4712297 |
23/09/2020 | 11.25p | 11.70p | 11.00p | 11.13p | 3367447 |
22/09/2020 | 11.13p | 12.00p | 10.80p | 11.50p | 5632159 |
21/09/2020 | 12.50p | 12.65p | 11.26p | 11.50p | 5634391 |
18/09/2020 | 12.13p | 12.75p | 12.00p | 12.50p | 3184594 |
17/09/2020 | 12.40p | 12.50p | 12.00p | 12.13p | 4258216 |
16/09/2020 | 13.12p | 13.12p | 12.44p | 12.50p | 4578033 |
15/09/2020 | 13.38p | 13.42p | 12.50p | 12.75p | 3947433 |
14/09/2020 | 13.88p | 14.50p | 13.25p | 13.38p | 6165800 |
11/09/2020 | 13.75p | 14.50p | 13.25p | 13.50p | 5336503 |
10/09/2020 | 12.75p | 14.00p | 12.50p | 13.75p | 4380884 |
09/09/2020 | 12.63p | 13.00p | 12.50p | 12.75p | 3788195 |
08/09/2020 | 12.63p | 12.84p | 12.43p | 12.75p | 6675846 |
07/09/2020 | 12.38p | 13.00p | 12.00p | 12.50p | 5181100 |
04/09/2020 | 12.63p | 12.68p | 11.50p | 12.25p | 6558959 |
03/09/2020 | 12.75p | 13.00p | 12.63p | 12.63p | 4641084 |
02/09/2020 | 11.88p | 13.04p | 11.65p | 12.75p | 5345222 |
01/09/2020 | 13.12p | 13.25p | 12.25p | 12.50p | 6877440 |
31/08/2020 | 13.25p | 13.50p | 13.00p | 13.13p | 1778994 |
28/08/2020 | 13.25p | 13.50p | 13.00p | 13.12p | 1778994 |
27/08/2020 | 13.38p | 13.50p | 13.08p | 13.25p | 2275675 |
26/08/2020 | 13.75p | 13.89p | 13.25p | 13.25p | 2570030 |
25/08/2020 | 14.00p | 15.00p | 13.50p | 13.50p | 1857310 |
24/08/2020 | 14.00p | 14.25p | 13.85p | 14.20p | 2642867 |
21/08/2020 | 14.38p | 14.38p | 13.75p | 14.00p | 3642057 |
20/08/2020 | 14.38p | 14.75p | 13.75p | 14.20p | 4598580 |
19/08/2020 | 14.13p | 15.00p | 14.00p | 14.75p | 4758328 |
17/08/2020 | 13.00p | 13.50p | 12.85p | 13.20p | 4203468 |
14/08/2020 | 13.25p | 13.25p | 12.50p | 12.75p | 2009630 |
13/08/2020 | 13.00p | 13.47p | 12.70p | 13.25p | 1619097 |
12/08/2020 | 13.25p | 13.50p | 13.13p | 13.25p | 2079095 |
11/08/2020 | 12.38p | 13.50p | 12.27p | 13.50p | 4236388 |
10/08/2020 | 12.75p | 12.83p | 12.25p | 12.38p | 2000516 |
07/08/2020 | 12.75p | 13.00p | 12.00p | 12.75p | 2603831 |
06/08/2020 | 13.50p | 13.75p | 12.00p | 12.63p | 4276500 |
05/08/2020 | 13.25p | 14.25p | 13.00p | 13.50p | 7676634 |
04/08/2020 | 11.63p | 13.50p | 11.63p | 13.00p | 6735145 |
03/08/2020 | 11.63p | 12.25p | 11.25p | 11.88p | 5846175 |
31/07/2020 | 11.50p | 11.75p | 11.30p | 11.50p | 2173950 |
30/07/2020 | 11.75p | 11.90p | 11.25p | 11.50p | 2663007 |
29/07/2020 | 12.00p | 12.25p | 11.63p | 11.75p | 2182358 |
28/07/2020 | 11.75p | 12.00p | 11.66p | 12.00p | 2775090 |
27/07/2020 | 11.88p | 12.50p | 11.50p | 11.75p | 3412654 |
24/07/2020 | 12.38p | 12.50p | 11.50p | 11.75p | 3207432 |
23/07/2020 | 11.25p | 12.25p | 11.00p | 12.25p | 4638920 |
22/07/2020 | 11.25p | 11.75p | 10.80p | 11.20p | 5679440 |
21/07/2020 | 11.75p | 12.00p | 11.00p | 11.50p | 7325426 |
20/07/2020 | 12.38p | 12.45p | 11.50p | 11.80p | 6165173 |
17/07/2020 | 12.38p | 12.85p | 12.00p | 12.38p | 2321527 |
16/07/2020 | 12.88p | 12.90p | 12.00p | 12.25p | 5765373 |
15/07/2020 | 13.25p | 13.50p | 12.50p | 12.90p | 4874540 |
14/07/2020 | 13.38p | 13.70p | 13.25p | 13.38p | 1896507 |
13/07/2020 | 13.63p | 14.00p | 13.25p | 13.50p | 2845759 |
10/07/2020 | 13.38p | 14.00p | 13.19p | 13.95p | 1921764 |
09/07/2020 | 13.75p | 14.14p | 13.25p | 13.25p | 3122872 |
08/07/2020 | 13.75p | 14.25p | 13.38p | 14.00p | 2784536 |
07/07/2020 | 14.25p | 14.50p | 13.81p | 14.00p | 2203698 |
06/07/2020 | 14.38p | 15.00p | 14.00p | 14.00p | 4144530 |
03/07/2020 | 14.13p | 14.50p | 13.94p | 14.38p | 2227504 |
02/07/2020 | 14.25p | 14.40p | 13.88p | 14.25p | 1304013 |
01/07/2020 | 14.00p | 14.50p | 13.75p | 14.05p | 2477010 |
30/06/2020 | 14.38p | 14.38p | 13.80p | 14.25p | 1555729 |
29/06/2020 | 14.62p | 15.00p | 14.00p | 14.00p | 1607198 |
26/06/2020 | 14.25p | 15.00p | 14.16p | 15.00p | 1596689 |
25/06/2020 | 14.25p | 14.50p | 13.60p | 14.25p | 2673247 |
24/06/2020 | 14.50p | 15.00p | 14.00p | 14.25p | 2321837 |
*Close Price adjusted for both dividends and splits