Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 8.90p | 9.00p | 8.50p | 8.63p | 443550 |
10/06/2020 | 9.00p | 9.20p | 8.85p | 8.90p | 205555 |
09/06/2020 | 9.23p | 9.23p | 8.60p | 8.93p | 235786 |
08/06/2020 | 9.30p | 9.40p | 9.00p | 9.23p | 194908 |
05/06/2020 | 9.48p | 9.50p | 9.00p | 9.30p | 264840 |
04/06/2020 | 9.18p | 9.58p | 9.10p | 9.48p | 635495 |
03/06/2020 | 8.45p | 9.30p | 8.45p | 9.18p | 319907 |
02/06/2020 | 8.18p | 8.60p | 8.18p | 8.45p | 176284 |
01/06/2020 | 8.05p | 8.25p | 8.00p | 8.18p | 109667 |
29/05/2020 | 7.75p | 8.10p | 7.70p | 8.05p | 360913 |
28/05/2020 | 7.28p | 7.70p | 7.20p | 7.63p | 278136 |
27/05/2020 | 6.90p | 7.50p | 6.80p | 7.28p | 180195 |
26/05/2020 | 6.80p | 7.00p | 6.80p | 6.90p | 229129 |
25/05/2020 | 6.80p | 7.00p | 6.60p | 6.80p | 266256 |
22/05/2020 | 6.80p | 7.00p | 6.60p | 6.80p | 266256 |
21/05/2020 | 6.60p | 7.00p | 6.53p | 6.85p | 335839 |
20/05/2020 | 6.53p | 6.70p | 6.53p | 6.60p | 132724 |
19/05/2020 | 6.53p | 6.68p | 6.53p | 6.53p | 35343 |
18/05/2020 | 6.35p | 6.70p | 6.20p | 6.53p | 146459 |
15/05/2020 | 6.25p | 6.28p | 6.20p | 6.25p | 30517 |
14/05/2020 | 6.63p | 6.63p | 6.10p | 6.25p | 631739 |
13/05/2020 | 6.65p | 6.71p | 6.50p | 6.63p | 58239 |
12/05/2020 | 6.65p | 6.72p | 6.55p | 6.65p | 37876 |
11/05/2020 | 6.75p | 6.75p | 6.55p | 6.70p | 318562 |
08/05/2020 | 6.38p | 6.75p | 6.38p | 6.68p | 548506 |
07/05/2020 | 6.38p | 6.75p | 6.38p | 6.68p | 548506 |
06/05/2020 | 6.35p | 6.40p | 6.35p | 6.38p | 36790 |
05/05/2020 | 6.35p | 6.40p | 6.30p | 6.35p | 232033 |
04/05/2020 | 6.45p | 6.45p | 6.30p | 6.35p | 92148 |
01/05/2020 | 6.45p | 6.75p | 6.40p | 6.50p | 532615 |
30/04/2020 | 6.15p | 6.50p | 6.00p | 6.45p | 580273 |
29/04/2020 | 6.03p | 6.30p | 5.84p | 6.15p | 340467 |
28/04/2020 | 6.03p | 6.07p | 5.80p | 6.03p | 243260 |
27/04/2020 | 6.03p | 6.08p | 5.30p | 6.03p | 248259 |
24/04/2020 | 6.15p | 6.19p | 5.84p | 6.03p | 175715 |
23/04/2020 | 6.33p | 6.33p | 6.00p | 6.15p | 246717 |
22/04/2020 | 6.33p | 6.40p | 6.20p | 6.33p | 41201 |
21/04/2020 | 6.55p | 6.55p | 6.25p | 6.33p | 84457 |
20/04/2020 | 6.80p | 6.80p | 6.25p | 6.75p | 149253 |
17/04/2020 | 6.80p | 6.84p | 6.70p | 6.80p | 175775 |
16/04/2020 | 6.75p | 6.80p | 6.61p | 6.80p | 35000 |
15/04/2020 | 7.15p | 7.15p | 6.60p | 6.75p | 321178 |
14/04/2020 | 7.15p | 7.40p | 7.10p | 7.15p | 735140 |
13/04/2020 | 6.65p | 7.20p | 6.65p | 7.15p | 540326 |
10/04/2020 | 6.65p | 7.20p | 6.65p | 7.15p | 540326 |
09/04/2020 | 6.65p | 7.20p | 6.65p | 7.15p | 540326 |
08/04/2020 | 6.60p | 6.75p | 6.52p | 6.65p | 342881 |
07/04/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 339100 |
06/04/2020 | 6.20p | 6.25p | 5.90p | 6.20p | 283371 |
03/04/2020 | 6.15p | 6.25p | 6.04p | 6.20p | 402483 |
02/04/2020 | 5.88p | 6.13p | 5.85p | 6.10p | 274982 |
01/04/2020 | 5.60p | 6.00p | 5.60p | 5.88p | 511167 |
31/03/2020 | 5.65p | 5.70p | 5.42p | 5.60p | 228273 |
30/03/2020 | 6.05p | 6.08p | 5.50p | 5.65p | 587118 |
27/03/2020 | 6.75p | 6.76p | 6.00p | 6.05p | 920015 |
26/03/2020 | 7.20p | 7.22p | 6.70p | 6.85p | 2099055 |
25/03/2020 | 7.33p | 7.60p | 7.20p | 7.45p | 155952 |
24/03/2020 | 6.70p | 7.50p | 6.70p | 7.30p | 472475 |
23/03/2020 | 6.10p | 6.60p | 6.00p | 6.30p | 307224 |
20/03/2020 | 5.25p | 6.15p | 5.25p | 6.15p | 503234 |
19/03/2020 | 5.86p | 5.92p | 4.90p | 5.20p | 1905228 |
18/03/2020 | 6.70p | 6.70p | 5.86p | 5.86p | 462044 |
17/03/2020 | 6.85p | 7.00p | 6.70p | 6.80p | 55178 |
16/03/2020 | 7.05p | 7.09p | 6.50p | 6.80p | 286598 |
13/03/2020 | 7.25p | 7.29p | 7.00p | 7.04p | 721956 |
12/03/2020 | 8.85p | 8.85p | 7.25p | 7.25p | 1036859 |
11/03/2020 | 9.32p | 9.32p | 8.50p | 8.87p | 268563 |
10/03/2020 | 9.22p | 9.40p | 9.17p | 9.32p | 362764 |
09/03/2020 | 10.63p | 10.69p | 8.80p | 9.22p | 1248766 |
06/03/2020 | 11.13p | 11.13p | 11.00p | 11.13p | 14144 |
05/03/2020 | 11.30p | 11.30p | 11.00p | 11.13p | 352285 |
04/03/2020 | 11.30p | 11.30p | 11.10p | 11.30p | 100000 |
03/03/2020 | 11.30p | 11.35p | 11.11p | 11.30p | 6214 |
02/03/2020 | 11.25p | 11.39p | 11.13p | 11.30p | 82590 |
28/02/2020 | 12.15p | 12.15p | 11.00p | 11.25p | 679303 |
27/02/2020 | 11.90p | 12.35p | 11.85p | 12.15p | 499013 |
26/02/2020 | 12.33p | 12.33p | 11.80p | 11.90p | 418090 |
25/02/2020 | 12.38p | 12.38p | 12.20p | 12.33p | 143904 |
24/02/2020 | 12.50p | 12.50p | 12.25p | 12.38p | 462338 |
21/02/2020 | 12.48p | 12.75p | 12.22p | 12.50p | 670007 |
20/02/2020 | 11.50p | 12.70p | 11.50p | 12.48p | 978062 |
19/02/2020 | 11.30p | 11.42p | 11.20p | 11.35p | 34780 |
18/02/2020 | 11.20p | 11.40p | 11.20p | 11.30p | 66524 |
17/02/2020 | 11.18p | 11.30p | 11.16p | 11.25p | 248380 |
14/02/2020 | 11.18p | 11.25p | 11.16p | 11.18p | 81885 |
13/02/2020 | 11.18p | 11.18p | 11.18p | 11.18p | 0 |
12/02/2020 | 11.10p | 11.25p | 11.00p | 11.18p | 202897 |
11/02/2020 | 11.10p | 11.20p | 11.00p | 11.10p | 41276 |
10/02/2020 | 11.10p | 11.10p | 11.08p | 11.10p | 122243 |
07/02/2020 | 11.15p | 11.15p | 11.08p | 11.10p | 95780 |
06/02/2020 | 11.48p | 11.48p | 11.06p | 11.15p | 376539 |
05/02/2020 | 11.48p | 11.50p | 11.27p | 11.48p | 1007821 |
04/02/2020 | 11.53p | 11.58p | 11.34p | 11.48p | 43000 |
03/02/2020 | 11.58p | 11.60p | 11.35p | 11.53p | 109860 |
31/01/2020 | 11.58p | 11.58p | 11.43p | 11.58p | 6421 |
30/01/2020 | 11.38p | 11.74p | 11.38p | 11.58p | 164159 |
29/01/2020 | 11.38p | 11.38p | 11.27p | 11.38p | 24000 |
28/01/2020 | 11.38p | 11.44p | 11.25p | 11.38p | 166562 |
27/01/2020 | 11.75p | 11.75p | 11.25p | 11.50p | 229732 |
24/01/2020 | 11.75p | 11.75p | 11.58p | 11.75p | 154000 |
23/01/2020 | 12.13p | 12.13p | 11.60p | 11.75p | 75368 |
22/01/2020 | 12.13p | 12.13p | 12.06p | 12.13p | 13000 |
21/01/2020 | 12.13p | 12.13p | 12.04p | 12.13p | 145701 |
20/01/2020 | 12.13p | 12.20p | 12.05p | 12.13p | 215586 |
17/01/2020 | 12.13p | 12.13p | 12.01p | 12.13p | 167364 |
16/01/2020 | 12.33p | 12.50p | 12.00p | 12.13p | 648243 |
15/01/2020 | 12.13p | 12.33p | 12.11p | 12.33p | 488049 |
14/01/2020 | 12.00p | 12.19p | 11.80p | 12.13p | 348034 |
13/01/2020 | 11.13p | 12.19p | 10.50p | 12.00p | 3317522 |
10/01/2020 | 11.95p | 12.50p | 11.94p | 12.40p | 727085 |
09/01/2020 | 11.70p | 12.00p | 11.70p | 11.95p | 256755 |
08/01/2020 | 11.88p | 11.88p | 11.70p | 11.70p | 164540 |
07/01/2020 | 11.90p | 11.90p | 11.80p | 11.88p | 5047714 |
06/01/2020 | 11.90p | 11.93p | 11.83p | 11.90p | 166050 |
03/01/2020 | 11.88p | 11.98p | 11.80p | 11.90p | 326962 |
02/01/2020 | 11.88p | 11.88p | 11.75p | 11.88p | 257038 |
01/01/2020 | 11.75p | 12.00p | 11.55p | 11.88p | 111280 |
31/12/2019 | 11.75p | 12.00p | 11.55p | 11.88p | 111280 |
30/12/2019 | 11.75p | 12.00p | 11.55p | 11.75p | 65749 |
27/12/2019 | 11.50p | 11.82p | 11.50p | 11.75p | 570095 |
26/12/2019 | 11.38p | 11.45p | 11.26p | 11.38p | 79818 |
25/12/2019 | 11.38p | 11.45p | 11.26p | 11.38p | 79818 |
24/12/2019 | 11.38p | 11.45p | 11.26p | 11.38p | 79818 |
23/12/2019 | 11.55p | 11.65p | 11.35p | 11.35p | 24876 |
20/12/2019 | 11.55p | 11.55p | 11.50p | 11.55p | 44992 |
19/12/2019 | 11.70p | 11.70p | 11.50p | 11.55p | 35118 |
18/12/2019 | 11.85p | 11.85p | 11.61p | 11.70p | 108190 |
17/12/2019 | 11.80p | 12.00p | 11.72p | 11.85p | 233831 |
16/12/2019 | 11.63p | 11.80p | 11.63p | 11.80p | 80000 |
13/12/2019 | 11.38p | 11.63p | 11.27p | 11.63p | 90744 |
12/12/2019 | 11.65p | 11.75p | 11.02p | 11.38p | 423439 |
11/12/2019 | 11.63p | 11.75p | 11.63p | 11.65p | 259982 |
10/12/2019 | 11.60p | 12.00p | 11.60p | 11.63p | 438994 |
09/12/2019 | 12.48p | 12.48p | 11.40p | 11.40p | 532427 |
06/12/2019 | 12.33p | 12.60p | 12.20p | 12.48p | 400800 |
05/12/2019 | 12.23p | 12.40p | 12.10p | 12.33p | 265394 |
04/12/2019 | 12.23p | 12.23p | 12.00p | 12.23p | 172111 |
03/12/2019 | 12.28p | 12.35p | 12.06p | 12.23p | 117801 |
02/12/2019 | 12.35p | 12.40p | 12.10p | 12.28p | 108474 |
29/11/2019 | 12.40p | 12.44p | 12.35p | 12.35p | 7903 |
28/11/2019 | 12.58p | 12.58p | 12.25p | 12.40p | 129129 |
27/11/2019 | 12.58p | 12.66p | 12.40p | 12.58p | 89191 |
26/11/2019 | 12.93p | 12.93p | 12.45p | 12.45p | 231145 |
25/11/2019 | 13.25p | 13.25p | 12.80p | 12.93p | 476884 |
22/11/2019 | 13.25p | 13.38p | 13.00p | 13.25p | 150410 |
21/11/2019 | 13.10p | 13.25p | 12.80p | 13.25p | 467050 |
20/11/2019 | 12.40p | 13.75p | 12.40p | 13.10p | 1473920 |
19/11/2019 | 12.40p | 12.50p | 12.40p | 12.40p | 86938 |
18/11/2019 | 12.40p | 12.48p | 12.31p | 12.40p | 168296 |
15/11/2019 | 12.30p | 12.40p | 12.13p | 12.40p | 53232 |
14/11/2019 | 12.38p | 12.38p | 12.00p | 12.30p | 191485 |
13/11/2019 | 12.73p | 12.73p | 12.10p | 12.33p | 312624 |
12/11/2019 | 12.83p | 12.99p | 12.50p | 12.73p | 373211 |
11/11/2019 | 12.63p | 13.09p | 12.63p | 12.83p | 933286 |
08/11/2019 | 12.40p | 13.00p | 12.37p | 12.63p | 226225 |
07/11/2019 | 12.10p | 12.50p | 12.10p | 12.40p | 338474 |
06/11/2019 | 11.70p | 12.19p | 11.70p | 12.10p | 451962 |
05/11/2019 | 11.70p | 11.91p | 11.01p | 11.78p | 2378787 |
04/11/2019 | 11.95p | 11.95p | 11.55p | 11.70p | 508712 |
01/11/2019 | 12.30p | 12.49p | 11.90p | 11.95p | 512007 |
31/10/2019 | 12.33p | 12.33p | 12.11p | 12.28p | 41000 |
30/10/2019 | 12.30p | 12.45p | 12.10p | 12.33p | 79243 |
29/10/2019 | 12.30p | 12.41p | 12.10p | 12.30p | 446255 |
28/10/2019 | 12.30p | 12.49p | 12.10p | 12.30p | 128881 |
25/10/2019 | 12.25p | 12.50p | 12.15p | 12.30p | 275720 |
24/10/2019 | 12.13p | 12.20p | 12.13p | 12.13p | 414153 |
23/10/2019 | 12.13p | 12.19p | 12.03p | 12.13p | 45032 |
22/10/2019 | 12.13p | 12.13p | 12.05p | 12.13p | 1313 |
21/10/2019 | 12.83p | 12.85p | 12.00p | 12.13p | 364659 |
18/10/2019 | 12.83p | 12.83p | 12.77p | 12.83p | 55910 |
17/10/2019 | 12.85p | 12.87p | 12.75p | 12.83p | 3615390 |
16/10/2019 | 13.20p | 13.28p | 12.80p | 12.85p | 93114 |
15/10/2019 | 13.35p | 13.50p | 13.20p | 13.35p | 635764 |
14/10/2019 | 13.20p | 13.50p | 13.05p | 13.35p | 286953 |
11/10/2019 | 13.38p | 13.38p | 13.05p | 13.20p | 266500 |
10/10/2019 | 13.53p | 13.53p | 13.25p | 13.38p | 197678 |
09/10/2019 | 12.80p | 13.71p | 12.80p | 13.50p | 1086484 |
08/10/2019 | 12.80p | 12.82p | 12.60p | 12.80p | 112597 |
07/10/2019 | 12.75p | 12.80p | 12.51p | 12.80p | 28110 |
04/10/2019 | 12.65p | 12.70p | 12.65p | 12.65p | 96703 |
03/10/2019 | 12.40p | 12.50p | 12.35p | 12.40p | 86711 |
02/10/2019 | 12.65p | 12.72p | 12.36p | 12.40p | 285319 |
01/10/2019 | 12.43p | 12.65p | 12.31p | 12.65p | 173147 |
30/09/2019 | 12.63p | 12.65p | 12.43p | 12.43p | 38604 |
27/09/2019 | 12.63p | 12.69p | 12.51p | 12.63p | 64401 |
26/09/2019 | 12.63p | 12.69p | 12.50p | 12.65p | 99056 |
25/09/2019 | 12.80p | 12.80p | 12.50p | 12.70p | 398641 |
24/09/2019 | 13.00p | 13.00p | 12.65p | 12.80p | 346926 |
23/09/2019 | 13.12p | 13.12p | 12.88p | 13.05p | 372184 |
20/09/2019 | 13.12p | 13.12p | 13.00p | 13.12p | 83193 |
19/09/2019 | 13.12p | 13.12p | 13.09p | 13.12p | 10000 |
18/09/2019 | 13.12p | 13.12p | 13.00p | 13.12p | 461127 |
17/09/2019 | 13.12p | 13.17p | 13.00p | 13.12p | 207402 |
16/09/2019 | 13.12p | 13.20p | 13.00p | 13.20p | 356219 |
13/09/2019 | 13.12p | 13.12p | 13.00p | 13.12p | 515367 |
12/09/2019 | 13.12p | 13.13p | 13.12p | 13.12p | 20400 |
11/09/2019 | 13.12p | 13.19p | 13.00p | 13.12p | 199442 |
10/09/2019 | 13.12p | 13.25p | 13.00p | 13.12p | 818217 |
09/09/2019 | 13.30p | 13.35p | 13.00p | 13.12p | 200854 |
06/09/2019 | 13.25p | 13.39p | 12.30p | 13.25p | 111430 |
*Close Price adjusted for both dividends and splits