Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 13.50p | 14.70p | 12.75p | 12.75p | 3127 |
05/08/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 5667 |
02/08/2019 | 13.50p | 14.70p | 13.50p | 13.50p | 4808 |
01/08/2019 | 13.50p | 14.70p | 13.50p | 13.50p | 2000 |
31/07/2019 | 13.50p | 14.70p | 13.50p | 13.50p | 680 |
30/07/2019 | 13.50p | 14.70p | 13.50p | 13.50p | 8965 |
29/07/2019 | 12.75p | 14.34p | 12.75p | 13.50p | 6543 |
26/07/2019 | 12.75p | 12.90p | 12.75p | 12.75p | 237 |
25/07/2019 | 12.75p | 14.40p | 12.54p | 12.75p | 21802 |
24/07/2019 | 12.75p | 13.50p | 12.75p | 12.75p | 5038 |
23/07/2019 | 13.50p | 14.40p | 12.30p | 12.75p | 17333 |
22/07/2019 | 13.50p | 14.70p | 9.00p | 13.50p | 115235 |
19/07/2019 | 12.00p | 14.70p | 12.00p | 13.50p | 68637 |
18/07/2019 | 12.00p | 13.50p | 11.40p | 12.00p | 67513 |
17/07/2019 | 11.25p | 13.41p | 10.50p | 10.50p | 25415 |
16/07/2019 | 12.00p | 13.20p | 10.65p | 11.25p | 60512 |
15/07/2019 | 12.00p | 13.44p | 10.95p | 12.00p | 43719 |
12/07/2019 | 12.75p | 13.50p | 10.50p | 12.00p | 184645 |
11/07/2019 | 10.50p | 14.70p | 9.47p | 12.75p | 310440 |
10/07/2019 | 10.50p | 11.55p | 9.60p | 10.50p | 14172 |
09/07/2019 | 12.00p | 12.00p | 9.00p | 10.50p | 111322 |
08/07/2019 | 8.25p | 15.00p | 8.25p | 12.00p | 516040 |
05/07/2019 | 9.00p | 9.38p | 7.50p | 8.25p | 42262 |
04/07/2019 | 9.00p | 9.38p | 7.65p | 9.00p | 15241 |
03/07/2019 | 9.00p | 9.39p | 9.00p | 9.00p | 426 |
02/07/2019 | 9.00p | 9.39p | 7.65p | 9.00p | 9064 |
01/07/2019 | 12.00p | 12.00p | 7.65p | 9.00p | 123132 |
28/06/2019 | 9.75p | 15.60p | 9.00p | 12.00p | 359329 |
27/06/2019 | 7.50p | 10.20p | 6.45p | 7.50p | 111662 |
26/06/2019 | 7.50p | 7.50p | 6.45p | 7.50p | 9117 |
25/06/2019 | 7.50p | 8.40p | 6.45p | 7.50p | 11953 |
24/06/2019 | 7.50p | 7.50p | 6.45p | 7.50p | 769 |
21/06/2019 | 7.50p | 8.70p | 6.60p | 7.50p | 48280 |
20/06/2019 | 9.00p | 9.00p | 6.00p | 7.50p | 84411 |
19/06/2019 | 9.00p | 9.54p | 7.50p | 9.00p | 9076 |
18/06/2019 | 9.00p | 9.54p | 7.50p | 9.00p | 16496 |
17/06/2019 | 9.00p | 9.60p | 7.65p | 9.00p | 2951 |
14/06/2019 | 9.00p | 9.60p | 7.65p | 9.00p | 10901 |
13/06/2019 | 9.00p | 9.90p | 7.80p | 9.00p | 20239 |
12/06/2019 | 9.00p | 9.00p | 6.75p | 9.00p | 103270 |
11/06/2019 | 12.75p | 12.75p | 6.75p | 9.00p | 358241 |
10/06/2019 | 13.50p | 14.70p | 10.50p | 12.75p | 61630 |
07/06/2019 | 11.25p | 14.70p | 11.25p | 13.50p | 80300 |
06/06/2019 | 12.75p | 12.75p | 10.50p | 11.25p | 87926 |
05/06/2019 | 15.00p | 15.00p | 10.65p | 12.75p | 192114 |
04/06/2019 | 15.00p | 15.90p | 12.30p | 15.00p | 10945 |
03/06/2019 | 15.00p | 15.00p | 13.50p | 15.00p | 5 |
31/05/2019 | 15.00p | 16.50p | 14.10p | 15.00p | 13409 |
30/05/2019 | 14.25p | 16.20p | 14.10p | 15.00p | 54216 |
29/05/2019 | 15.00p | 15.00p | 13.65p | 14.25p | 89496 |
28/05/2019 | 15.75p | 15.75p | 12.00p | 15.00p | 38863 |
24/05/2019 | 16.50p | 16.50p | 15.00p | 15.75p | 36570 |
23/05/2019 | 16.50p | 16.50p | 15.00p | 15.00p | 44282 |
22/05/2019 | 16.50p | 16.50p | 15.00p | 16.50p | 47947 |
21/05/2019 | 16.50p | 16.80p | 14.70p | 16.50p | 9671 |
20/05/2019 | 15.75p | 17.70p | 15.45p | 16.50p | 16400 |
17/05/2019 | 15.75p | 16.47p | 15.30p | 15.75p | 36930 |
16/05/2019 | 17.25p | 18.00p | 15.24p | 15.75p | 183427 |
15/05/2019 | 18.00p | 22.95p | 16.50p | 17.25p | 317203 |
14/05/2019 | 17.25p | 19.14p | 16.50p | 18.00p | 48165 |
13/05/2019 | 19.50p | 19.50p | 16.80p | 17.25p | 89302 |
10/05/2019 | 19.50p | 20.82p | 18.48p | 19.50p | 18480 |
09/05/2019 | 21.00p | 21.60p | 18.00p | 19.50p | 230975 |
08/05/2019 | 18.00p | 24.00p | 17.55p | 22.50p | 593897 |
07/05/2019 | 15.75p | 29.40p | 13.80p | 17.25p | 1156090 |
03/05/2019 | 15.75p | 16.20p | 14.48p | 15.75p | 17358 |
02/05/2019 | 15.75p | 16.50p | 13.80p | 15.75p | 128421 |
01/05/2019 | 15.75p | 15.75p | 15.00p | 15.75p | 13173 |
30/04/2019 | 15.75p | 15.75p | 15.00p | 15.75p | 15822 |
29/04/2019 | 16.50p | 17.61p | 13.65p | 15.75p | 42445 |
26/04/2019 | 16.50p | 17.61p | 15.00p | 16.50p | 11586 |
25/04/2019 | 16.50p | 17.10p | 15.00p | 16.50p | 7919 |
24/04/2019 | 16.50p | 16.80p | 16.50p | 16.50p | 2500 |
23/04/2019 | 17.25p | 17.70p | 15.03p | 16.50p | 24912 |
18/04/2019 | 20.25p | 20.76p | 16.50p | 17.25p | 119172 |
17/04/2019 | 20.25p | 20.77p | 20.25p | 20.25p | 4198 |
16/04/2019 | 23.25p | 23.40p | 19.92p | 20.25p | 100793 |
15/04/2019 | 23.25p | 24.60p | 21.45p | 23.25p | 15557 |
12/04/2019 | 21.00p | 24.60p | 21.00p | 23.25p | 57712 |
11/04/2019 | 24.00p | 25.50p | 19.68p | 21.00p | 56328 |
10/04/2019 | 18.75p | 25.50p | 18.75p | 24.00p | 71433 |
09/04/2019 | 19.50p | 20.55p | 18.00p | 18.75p | 20891 |
08/04/2019 | 19.50p | 20.70p | 18.00p | 19.50p | 14654 |
05/04/2019 | 19.50p | 20.55p | 18.36p | 19.50p | 2433 |
04/04/2019 | 19.50p | 20.55p | 18.54p | 19.50p | 5666 |
03/04/2019 | 19.50p | 20.70p | 18.54p | 18.75p | 2538 |
02/04/2019 | 19.50p | 20.70p | 18.60p | 19.50p | 6679 |
01/04/2019 | 18.75p | 19.50p | 18.60p | 19.50p | 12154 |
29/03/2019 | 19.50p | 20.70p | 18.54p | 18.75p | 8354 |
28/03/2019 | 19.50p | 20.70p | 18.90p | 19.50p | 19113 |
27/03/2019 | 20.25p | 20.70p | 18.00p | 19.50p | 37350 |
26/03/2019 | 20.25p | 21.00p | 20.25p | 20.25p | 1286 |
25/03/2019 | 20.25p | 21.00p | 18.45p | 20.25p | 5494 |
22/03/2019 | 20.25p | 21.09p | 18.45p | 20.25p | 25464 |
21/03/2019 | 20.25p | 20.25p | 18.36p | 20.25p | 3 |
20/03/2019 | 20.25p | 20.25p | 18.36p | 20.25p | 3102 |
19/03/2019 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
18/03/2019 | 20.25p | 21.09p | 18.45p | 20.25p | 2294 |
15/03/2019 | 20.25p | 21.09p | 18.45p | 20.25p | 11372 |
14/03/2019 | 20.25p | 20.25p | 19.15p | 20.25p | 917 |
13/03/2019 | 20.25p | 20.70p | 18.60p | 20.25p | 15774 |
12/03/2019 | 21.00p | 21.00p | 19.50p | 20.25p | 6603 |
11/03/2019 | 21.75p | 21.75p | 21.00p | 21.00p | 6340 |
08/03/2019 | 21.75p | 21.90p | 20.40p | 21.75p | 25126 |
07/03/2019 | 21.75p | 21.90p | 21.69p | 21.75p | 6340 |
06/03/2019 | 21.75p | 21.75p | 21.69p | 21.75p | 799 |
05/03/2019 | 22.50p | 23.55p | 21.00p | 22.56p | 33916 |
04/03/2019 | 23.25p | 24.00p | 21.39p | 22.50p | 14935 |
01/03/2019 | 24.00p | 24.90p | 22.50p | 23.25p | 22455 |
28/02/2019 | 24.00p | 25.50p | 22.65p | 24.00p | 15387 |
27/02/2019 | 24.00p | 24.90p | 22.20p | 22.20p | 12798 |
26/02/2019 | 25.50p | 27.00p | 24.00p | 24.00p | 64395 |
25/02/2019 | 25.50p | 25.83p | 24.60p | 25.50p | 22961 |
22/02/2019 | 27.00p | 28.50p | 25.50p | 25.50p | 71944 |
21/02/2019 | 24.75p | 28.50p | 24.00p | 27.00p | 71672 |
20/02/2019 | 21.75p | 26.79p | 21.57p | 24.75p | 39260 |
19/02/2019 | 21.75p | 21.75p | 19.50p | 21.75p | 3656 |
18/02/2019 | 21.75p | 22.26p | 19.68p | 21.75p | 11333 |
15/02/2019 | 21.75p | 22.50p | 19.50p | 21.75p | 30185 |
14/02/2019 | 21.75p | 21.75p | 19.73p | 21.75p | 26332 |
13/02/2019 | 21.75p | 23.10p | 21.00p | 21.75p | 18754 |
12/02/2019 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
11/02/2019 | 21.75p | 21.75p | 21.00p | 21.75p | 10999 |
08/02/2019 | 21.75p | 23.25p | 21.30p | 21.75p | 3765 |
07/02/2019 | 21.75p | 22.50p | 20.13p | 21.75p | 43046 |
06/02/2019 | 21.75p | 24.00p | 21.75p | 21.75p | 5401 |
05/02/2019 | 21.00p | 24.00p | 19.08p | 21.75p | 85121 |
04/02/2019 | 22.50p | 23.70p | 18.48p | 21.00p | 128093 |
01/02/2019 | 24.75p | 26.25p | 18.48p | 22.50p | 62543 |
31/01/2019 | 20.25p | 28.35p | 20.25p | 24.75p | 430461 |
30/01/2019 | 17.25p | 21.00p | 16.50p | 18.75p | 20092 |
29/01/2019 | 17.25p | 18.00p | 16.95p | 17.25p | 36751 |
28/01/2019 | 19.50p | 19.50p | 17.25p | 17.25p | 60293 |
25/01/2019 | 16.50p | 19.50p | 16.20p | 19.50p | 57817 |
24/01/2019 | 18.75p | 18.75p | 15.00p | 16.50p | 52676 |
23/01/2019 | 20.25p | 20.70p | 18.75p | 18.75p | 15823 |
22/01/2019 | 22.50p | 23.70p | 19.80p | 20.25p | 85458 |
21/01/2019 | 22.50p | 23.70p | 21.99p | 22.50p | 17487 |
18/01/2019 | 22.50p | 24.00p | 21.00p | 22.50p | 32039 |
17/01/2019 | 21.75p | 23.22p | 21.00p | 22.50p | 44687 |
16/01/2019 | 23.25p | 23.25p | 21.12p | 21.75p | 15422 |
15/01/2019 | 26.25p | 26.25p | 22.50p | 23.25p | 119100 |
14/01/2019 | 25.50p | 27.90p | 25.50p | 26.25p | 20155 |
11/01/2019 | 27.00p | 27.00p | 24.30p | 25.50p | 19655 |
10/01/2019 | 27.00p | 27.00p | 25.50p | 27.00p | 1725 |
09/01/2019 | 27.00p | 27.00p | 25.50p | 27.00p | 4618 |
08/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 50 |
07/01/2019 | 27.00p | 27.00p | 25.50p | 27.00p | 4786 |
04/01/2019 | 26.25p | 27.72p | 24.30p | 27.00p | 53642 |
03/01/2019 | 26.25p | 26.25p | 24.30p | 26.25p | 5091 |
02/01/2019 | 26.25p | 27.72p | 24.60p | 26.25p | 2489 |
31/12/2018 | 26.25p | 26.25p | 24.60p | 26.25p | 904 |
28/12/2018 | 25.50p | 27.90p | 24.00p | 26.25p | 29822 |
27/12/2018 | 25.50p | 26.70p | 24.60p | 25.50p | 19800 |
24/12/2018 | 25.50p | 26.70p | 25.50p | 25.50p | 7818 |
21/12/2018 | 24.75p | 26.82p | 24.75p | 25.50p | 36566 |
20/12/2018 | 25.50p | 25.50p | 24.75p | 24.75p | 91 |
19/12/2018 | 28.80p | 28.80p | 24.00p | 25.50p | 62997 |
18/12/2018 | 30.75p | 30.75p | 27.00p | 28.80p | 23285 |
17/12/2018 | 30.75p | 30.75p | 30.75p | 30.75p | 0 |
14/12/2018 | 30.75p | 30.75p | 28.80p | 30.75p | 5333 |
13/12/2018 | 29.25p | 32.67p | 28.80p | 30.75p | 27904 |
12/12/2018 | 31.50p | 32.25p | 28.50p | 29.25p | 15401 |
11/12/2018 | 33.75p | 33.75p | 30.00p | 31.50p | 20782 |
10/12/2018 | 33.75p | 33.75p | 31.50p | 33.75p | 10277 |
07/12/2018 | 33.75p | 33.75p | 31.50p | 33.75p | 15562 |
06/12/2018 | 33.75p | 33.75p | 31.50p | 33.75p | 7999 |
05/12/2018 | 33.75p | 35.88p | 32.16p | 33.75p | 17574 |
04/12/2018 | 33.00p | 36.00p | 32.25p | 33.75p | 39 |
03/12/2018 | 33.75p | 35.91p | 32.25p | 33.75p | 2149 |
30/11/2018 | 33.75p | 35.88p | 33.15p | 33.75p | 3939 |
29/11/2018 | 31.50p | 35.88p | 31.50p | 33.75p | 25220 |
28/11/2018 | 30.75p | 33.00p | 30.75p | 31.50p | 17898 |
27/11/2018 | 30.75p | 33.00p | 30.75p | 30.75p | 7241 |
26/11/2018 | 30.75p | 33.00p | 30.75p | 30.75p | 29016 |
23/11/2018 | 30.75p | 33.00p | 30.36p | 30.75p | 22402 |
22/11/2018 | 30.75p | 33.00p | 30.00p | 30.75p | 15377 |
21/11/2018 | 29.25p | 31.50p | 28.98p | 30.75p | 8723 |
20/11/2018 | 29.25p | 31.50p | 28.98p | 29.25p | 3883 |
19/11/2018 | 29.25p | 31.50p | 27.00p | 29.25p | 5168 |
16/11/2018 | 29.25p | 31.50p | 29.25p | 29.25p | 2129 |
15/11/2018 | 29.25p | 31.50p | 28.65p | 29.25p | 13014 |
14/11/2018 | 30.00p | 31.41p | 28.50p | 29.25p | 27364 |
13/11/2018 | 31.50p | 31.50p | 28.50p | 30.00p | 24197 |
12/11/2018 | 33.00p | 33.60p | 28.50p | 31.50p | 53298 |
09/11/2018 | 33.75p | 33.75p | 31.50p | 33.00p | 11093 |
08/11/2018 | 33.00p | 38.07p | 30.60p | 33.75p | 61206 |
07/11/2018 | 33.00p | 34.35p | 30.60p | 33.00p | 7153 |
06/11/2018 | 33.00p | 33.00p | 30.60p | 33.00p | 12077 |
05/11/2018 | 33.00p | 36.00p | 30.60p | 33.00p | 5384 |
02/11/2018 | 33.00p | 35.70p | 30.33p | 33.00p | 19807 |
01/11/2018 | 33.00p | 34.20p | 30.33p | 33.00p | 25883 |
31/10/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
30/10/2018 | 33.00p | 35.67p | 32.10p | 33.00p | 51112 |
29/10/2018 | 33.00p | 34.35p | 31.80p | 33.00p | 8229 |
26/10/2018 | 34.50p | 35.70p | 31.20p | 33.00p | 26528 |
25/10/2018 | 34.50p | 34.50p | 33.90p | 34.50p | 12159 |
24/10/2018 | 34.50p | 36.00p | 33.03p | 34.50p | 17892 |
23/10/2018 | 37.50p | 37.50p | 33.30p | 34.50p | 22610 |
22/10/2018 | 39.75p | 39.75p | 36.00p | 37.50p | 13267 |
*Close Price adjusted for both dividends and splits