Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 11.25p | 11.25p | 9.53p | 10.00p | 1616018 |
20/08/2019 | 12.75p | 13.40p | 12.45p | 13.00p | 299409 |
19/08/2019 | 11.25p | 13.19p | 11.25p | 12.75p | 720572 |
16/08/2019 | 10.50p | 11.40p | 10.00p | 11.25p | 308831 |
15/08/2019 | 10.75p | 11.00p | 10.01p | 10.50p | 482412 |
14/08/2019 | 11.00p | 12.24p | 10.01p | 10.75p | 779634 |
13/08/2019 | 10.50p | 11.50p | 10.00p | 11.00p | 381557 |
12/08/2019 | 10.50p | 10.84p | 9.65p | 10.50p | 234668 |
09/08/2019 | 10.00p | 11.50p | 9.88p | 10.50p | 516082 |
08/08/2019 | 10.00p | 10.25p | 9.86p | 10.00p | 146886 |
07/08/2019 | 10.50p | 10.50p | 9.50p | 10.50p | 415776 |
06/08/2019 | 11.25p | 11.25p | 10.15p | 10.50p | 387591 |
05/08/2019 | 11.50p | 11.85p | 10.10p | 11.00p | 284932 |
02/08/2019 | 12.00p | 12.00p | 10.81p | 12.00p | 225437 |
01/08/2019 | 11.00p | 12.50p | 11.00p | 12.00p | 318487 |
31/07/2019 | 11.50p | 11.50p | 10.65p | 11.00p | 76736 |
30/07/2019 | 11.50p | 11.85p | 11.01p | 11.50p | 80751 |
29/07/2019 | 12.00p | 12.10p | 11.00p | 11.75p | 304321 |
26/07/2019 | 12.00p | 12.13p | 11.55p | 12.00p | 160957 |
25/07/2019 | 12.75p | 12.75p | 11.66p | 12.00p | 113137 |
24/07/2019 | 13.00p | 13.19p | 12.51p | 13.00p | 615695 |
23/07/2019 | 13.00p | 13.35p | 12.78p | 13.00p | 204092 |
22/07/2019 | 12.75p | 13.00p | 12.38p | 13.00p | 122459 |
19/07/2019 | 13.25p | 13.50p | 12.61p | 12.75p | 123551 |
18/07/2019 | 13.25p | 13.39p | 12.45p | 13.10p | 514329 |
17/07/2019 | 12.50p | 13.50p | 11.65p | 13.50p | 640669 |
16/07/2019 | 12.25p | 13.00p | 11.50p | 12.50p | 367761 |
15/07/2019 | 13.50p | 13.50p | 11.97p | 12.25p | 328041 |
12/07/2019 | 14.00p | 14.43p | 13.25p | 13.50p | 452185 |
11/07/2019 | 13.25p | 14.75p | 13.25p | 14.00p | 797938 |
10/07/2019 | 13.75p | 14.85p | 13.25p | 13.25p | 620321 |
09/07/2019 | 15.50p | 15.88p | 13.63p | 13.75p | 464172 |
08/07/2019 | 16.50p | 17.00p | 15.35p | 15.50p | 680004 |
05/07/2019 | 18.00p | 18.00p | 15.40p | 16.50p | 1905484 |
04/07/2019 | 16.50p | 20.35p | 16.00p | 17.50p | 3986351 |
03/07/2019 | 11.00p | 18.00p | 10.81p | 16.25p | 2529297 |
02/07/2019 | 12.25p | 13.00p | 10.75p | 11.00p | 1006741 |
01/07/2019 | 9.50p | 12.90p | 9.27p | 12.00p | 1583101 |
28/06/2019 | 10.00p | 10.00p | 9.25p | 9.50p | 345810 |
27/06/2019 | 10.25p | 10.25p | 9.55p | 10.00p | 610492 |
26/06/2019 | 10.25p | 10.49p | 9.75p | 10.30p | 250512 |
25/06/2019 | 10.75p | 10.75p | 9.60p | 10.25p | 456624 |
24/06/2019 | 11.00p | 11.30p | 10.11p | 10.75p | 751430 |
21/06/2019 | 10.25p | 11.00p | 10.10p | 11.00p | 199838 |
20/06/2019 | 11.00p | 11.00p | 10.10p | 10.25p | 390084 |
19/06/2019 | 10.50p | 11.48p | 9.71p | 11.00p | 1428774 |
18/06/2019 | 11.00p | 11.00p | 10.25p | 10.50p | 197952 |
17/06/2019 | 12.00p | 12.20p | 10.50p | 10.50p | 341995 |
14/06/2019 | 11.00p | 12.30p | 11.00p | 12.00p | 377477 |
13/06/2019 | 10.75p | 11.00p | 10.55p | 11.00p | 497356 |
12/06/2019 | 10.75p | 11.18p | 10.51p | 10.75p | 594939 |
11/06/2019 | 10.50p | 10.99p | 10.11p | 10.75p | 360509 |
10/06/2019 | 12.25p | 12.25p | 10.25p | 10.50p | 1140781 |
07/06/2019 | 12.75p | 13.20p | 11.60p | 12.00p | 973785 |
06/06/2019 | 9.75p | 13.40p | 9.40p | 12.75p | 2225730 |
05/06/2019 | 9.75p | 10.65p | 9.40p | 9.75p | 529339 |
04/06/2019 | 10.00p | 10.15p | 9.22p | 9.75p | 261905 |
03/06/2019 | 10.25p | 10.35p | 9.50p | 10.00p | 858046 |
31/05/2019 | 10.25p | 10.25p | 10.00p | 10.25p | 109994 |
30/05/2019 | 10.25p | 10.38p | 9.80p | 10.25p | 687166 |
29/05/2019 | 10.75p | 11.10p | 10.05p | 10.25p | 615257 |
28/05/2019 | 11.00p | 11.50p | 9.75p | 10.75p | 2813946 |
24/05/2019 | 13.50p | 13.90p | 12.60p | 13.25p | 337900 |
23/05/2019 | 13.75p | 14.19p | 12.60p | 13.80p | 680478 |
22/05/2019 | 13.75p | 14.25p | 13.25p | 13.80p | 434788 |
21/05/2019 | 13.00p | 14.40p | 12.81p | 13.50p | 1293318 |
20/05/2019 | 13.00p | 13.25p | 12.63p | 13.00p | 119267 |
17/05/2019 | 13.00p | 13.00p | 12.63p | 13.00p | 94896 |
16/05/2019 | 13.50p | 14.08p | 12.50p | 13.00p | 237447 |
15/05/2019 | 12.00p | 14.20p | 11.56p | 13.50p | 978188 |
14/05/2019 | 12.50p | 12.50p | 11.10p | 12.00p | 810528 |
13/05/2019 | 13.25p | 13.25p | 12.20p | 13.00p | 290958 |
10/05/2019 | 12.75p | 13.85p | 12.25p | 13.00p | 1292552 |
09/05/2019 | 13.25p | 13.25p | 12.00p | 12.75p | 952122 |
08/05/2019 | 13.50p | 13.90p | 12.65p | 13.25p | 1043627 |
07/05/2019 | 14.00p | 14.15p | 13.50p | 13.50p | 419527 |
03/05/2019 | 13.75p | 14.00p | 13.00p | 14.00p | 705603 |
02/05/2019 | 13.50p | 14.00p | 13.31p | 13.75p | 554903 |
01/05/2019 | 14.25p | 14.40p | 13.10p | 13.50p | 1623425 |
30/04/2019 | 13.50p | 15.70p | 12.60p | 14.25p | 1698566 |
29/04/2019 | 13.50p | 15.00p | 12.60p | 13.50p | 1581634 |
26/04/2019 | 15.25p | 16.00p | 13.05p | 13.75p | 2573855 |
25/04/2019 | 14.00p | 16.90p | 12.63p | 15.00p | 4981128 |
24/04/2019 | 9.25p | 15.40p | 9.00p | 14.00p | 5593350 |
23/04/2019 | 9.25p | 9.25p | 8.63p | 9.20p | 737704 |
18/04/2019 | 10.25p | 10.50p | 9.15p | 9.40p | 896738 |
17/04/2019 | 10.25p | 10.50p | 10.00p | 10.25p | 701467 |
16/04/2019 | 11.25p | 11.25p | 10.16p | 10.50p | 893545 |
15/04/2019 | 12.00p | 12.00p | 11.00p | 11.25p | 572938 |
12/04/2019 | 11.75p | 11.87p | 11.50p | 11.75p | 130005 |
11/04/2019 | 12.00p | 12.00p | 11.50p | 11.75p | 298060 |
10/04/2019 | 12.00p | 12.00p | 11.55p | 11.90p | 247495 |
09/04/2019 | 12.75p | 13.00p | 11.70p | 12.00p | 806395 |
08/04/2019 | 11.75p | 13.00p | 11.50p | 12.50p | 1130540 |
05/04/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 183928 |
04/04/2019 | 12.00p | 12.17p | 11.50p | 11.75p | 365313 |
03/04/2019 | 12.25p | 12.25p | 11.10p | 12.00p | 220194 |
02/04/2019 | 12.25p | 12.40p | 12.00p | 12.00p | 273695 |
01/04/2019 | 12.25p | 12.50p | 12.15p | 12.25p | 164475 |
29/03/2019 | 14.25p | 14.25p | 12.25p | 12.25p | 489097 |
28/03/2019 | 14.00p | 14.25p | 13.70p | 14.25p | 164245 |
27/03/2019 | 14.75p | 14.75p | 14.00p | 14.00p | 72805 |
26/03/2019 | 15.25p | 15.55p | 14.08p | 14.75p | 97136 |
25/03/2019 | 15.00p | 16.00p | 15.00p | 15.50p | 78719 |
22/03/2019 | 14.75p | 15.20p | 14.50p | 15.20p | 106601 |
21/03/2019 | 15.50p | 15.50p | 14.50p | 14.50p | 96323 |
20/03/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 154407 |
19/03/2019 | 14.25p | 15.80p | 14.25p | 15.40p | 295644 |
18/03/2019 | 14.75p | 14.75p | 13.99p | 14.25p | 500077 |
15/03/2019 | 13.75p | 15.00p | 13.75p | 14.75p | 1152763 |
14/03/2019 | 18.25p | 18.25p | 13.50p | 14.00p | 1233463 |
13/03/2019 | 18.50p | 18.50p | 18.05p | 18.25p | 240378 |
12/03/2019 | 19.25p | 19.25p | 18.20p | 18.50p | 180238 |
11/03/2019 | 19.25p | 19.53p | 19.00p | 19.25p | 145198 |
08/03/2019 | 21.25p | 21.25p | 19.50p | 19.50p | 156001 |
07/03/2019 | 21.50p | 21.75p | 21.10p | 21.25p | 291055 |
06/03/2019 | 21.75p | 21.81p | 21.25p | 21.25p | 46392 |
05/03/2019 | 22.75p | 22.75p | 21.50p | 21.75p | 139605 |
04/03/2019 | 23.50p | 23.50p | 22.01p | 22.50p | 223557 |
01/03/2019 | 23.75p | 23.75p | 23.00p | 23.50p | 56268 |
28/02/2019 | 23.75p | 23.78p | 23.50p | 23.75p | 156243 |
27/02/2019 | 22.75p | 24.50p | 22.26p | 23.75p | 479879 |
26/02/2019 | 22.75p | 22.89p | 22.25p | 22.80p | 20835 |
25/02/2019 | 23.00p | 23.00p | 22.13p | 22.75p | 47452 |
22/02/2019 | 23.00p | 23.00p | 22.80p | 23.00p | 37000 |
21/02/2019 | 23.00p | 23.00p | 22.51p | 23.00p | 28250 |
20/02/2019 | 23.00p | 23.00p | 22.51p | 23.00p | 87500 |
19/02/2019 | 23.00p | 23.00p | 22.51p | 23.00p | 29448 |
18/02/2019 | 23.25p | 23.25p | 22.51p | 23.00p | 20675 |
15/02/2019 | 22.75p | 23.50p | 22.50p | 23.25p | 89925 |
14/02/2019 | 23.00p | 23.00p | 22.15p | 22.50p | 112459 |
13/02/2019 | 23.50p | 23.50p | 22.15p | 22.25p | 239269 |
12/02/2019 | 22.75p | 23.25p | 22.50p | 23.25p | 352497 |
11/02/2019 | 22.75p | 22.85p | 22.55p | 22.75p | 65837 |
08/02/2019 | 22.75p | 23.00p | 22.65p | 22.75p | 171588 |
07/02/2019 | 23.25p | 23.25p | 22.75p | 22.75p | 196254 |
06/02/2019 | 23.25p | 23.25p | 23.00p | 23.25p | 108876 |
05/02/2019 | 24.25p | 24.25p | 22.85p | 23.25p | 351840 |
04/02/2019 | 24.50p | 24.50p | 24.00p | 24.25p | 93561 |
01/02/2019 | 23.75p | 24.50p | 23.75p | 24.50p | 48596 |
31/01/2019 | 23.75p | 24.00p | 23.65p | 23.75p | 7211 |
30/01/2019 | 24.50p | 24.99p | 23.00p | 23.75p | 386527 |
29/01/2019 | 26.25p | 26.25p | 24.26p | 24.50p | 142910 |
28/01/2019 | 30.00p | 30.00p | 25.50p | 26.25p | 634101 |
25/01/2019 | 29.25p | 29.50p | 28.75p | 29.25p | 95693 |
24/01/2019 | 29.25p | 30.30p | 28.51p | 29.00p | 67725 |
23/01/2019 | 28.00p | 29.90p | 28.00p | 29.00p | 169003 |
22/01/2019 | 29.25p | 29.25p | 28.00p | 28.00p | 104486 |
21/01/2019 | 29.25p | 30.00p | 28.50p | 29.25p | 81500 |
18/01/2019 | 29.25p | 29.50p | 27.50p | 28.50p | 235571 |
17/01/2019 | 29.75p | 29.75p | 28.15p | 29.25p | 97485 |
16/01/2019 | 29.50p | 29.90p | 29.00p | 29.75p | 191230 |
15/01/2019 | 28.75p | 30.00p | 28.75p | 29.50p | 136186 |
14/01/2019 | 29.25p | 30.85p | 28.20p | 30.00p | 300129 |
11/01/2019 | 28.25p | 29.21p | 27.57p | 28.50p | 186028 |
10/01/2019 | 25.75p | 29.90p | 25.50p | 28.50p | 974703 |
09/01/2019 | 25.75p | 26.00p | 25.20p | 26.00p | 282826 |
08/01/2019 | 26.75p | 26.85p | 25.80p | 26.50p | 182136 |
07/01/2019 | 26.50p | 27.30p | 26.50p | 27.20p | 104172 |
04/01/2019 | 25.50p | 27.00p | 25.50p | 26.50p | 198544 |
03/01/2019 | 27.25p | 27.25p | 25.50p | 25.75p | 155476 |
02/01/2019 | 28.25p | 28.70p | 27.03p | 27.25p | 324476 |
31/12/2018 | 29.00p | 29.00p | 28.20p | 28.25p | 95600 |
28/12/2018 | 28.50p | 29.40p | 27.50p | 29.00p | 434283 |
27/12/2018 | 29.00p | 29.20p | 28.20p | 28.50p | 55974 |
24/12/2018 | 27.75p | 29.30p | 27.75p | 29.00p | 106758 |
21/12/2018 | 28.75p | 28.75p | 27.50p | 27.75p | 100791 |
20/12/2018 | 29.25p | 29.50p | 27.10p | 28.75p | 382502 |
19/12/2018 | 30.25p | 30.25p | 29.20p | 29.25p | 72090 |
18/12/2018 | 31.50p | 32.00p | 30.00p | 30.25p | 168347 |
17/12/2018 | 33.75p | 33.75p | 29.60p | 31.50p | 366151 |
14/12/2018 | 29.25p | 34.50p | 29.25p | 34.00p | 662159 |
13/12/2018 | 30.50p | 31.00p | 29.00p | 29.25p | 119036 |
12/12/2018 | 28.75p | 31.25p | 28.75p | 30.50p | 261167 |
11/12/2018 | 28.50p | 29.49p | 28.40p | 28.75p | 64366 |
10/12/2018 | 29.50p | 29.50p | 28.10p | 28.25p | 193426 |
07/12/2018 | 28.75p | 30.00p | 28.15p | 29.50p | 295674 |
06/12/2018 | 28.00p | 29.45p | 27.50p | 28.75p | 203771 |
05/12/2018 | 28.75p | 28.75p | 27.15p | 28.00p | 137122 |
04/12/2018 | 30.50p | 30.50p | 28.05p | 28.75p | 548794 |
03/12/2018 | 26.50p | 31.70p | 26.35p | 30.50p | 922829 |
30/11/2018 | 24.25p | 26.90p | 24.25p | 26.50p | 185861 |
29/11/2018 | 25.25p | 25.25p | 24.15p | 24.25p | 123703 |
28/11/2018 | 26.25p | 26.25p | 24.50p | 25.25p | 220354 |
27/11/2018 | 25.25p | 26.50p | 25.10p | 26.25p | 290858 |
26/11/2018 | 24.75p | 25.25p | 24.50p | 25.25p | 176484 |
23/11/2018 | 24.25p | 25.00p | 23.65p | 24.75p | 117801 |
22/11/2018 | 23.75p | 24.25p | 23.60p | 24.25p | 54471 |
21/11/2018 | 24.00p | 24.40p | 23.20p | 23.75p | 218050 |
20/11/2018 | 24.25p | 24.25p | 23.55p | 24.00p | 73243 |
19/11/2018 | 24.50p | 24.90p | 24.00p | 24.25p | 175462 |
16/11/2018 | 24.25p | 25.00p | 24.15p | 24.50p | 216134 |
15/11/2018 | 24.75p | 24.75p | 24.25p | 24.25p | 84280 |
14/11/2018 | 25.50p | 25.50p | 24.60p | 24.75p | 97563 |
13/11/2018 | 26.25p | 26.25p | 25.25p | 25.50p | 132729 |
12/11/2018 | 24.75p | 27.00p | 24.75p | 26.25p | 348619 |
09/11/2018 | 26.25p | 27.45p | 24.50p | 24.75p | 551109 |
08/11/2018 | 24.50p | 25.00p | 23.50p | 24.75p | 258494 |
07/11/2018 | 23.50p | 25.00p | 23.50p | 24.50p | 300007 |
06/11/2018 | 23.75p | 23.75p | 23.10p | 23.50p | 285703 |
*Close Price adjusted for both dividends and splits