Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2020 | 8.85p | 8.90p | 8.77p | 8.85p | 13454 |
22/06/2020 | 8.85p | 8.94p | 8.75p | 8.85p | 56636 |
19/06/2020 | 8.75p | 9.00p | 8.75p | 8.85p | 109159 |
18/06/2020 | 8.25p | 8.95p | 8.25p | 8.75p | 323953 |
17/06/2020 | 7.75p | 8.48p | 7.60p | 8.25p | 573093 |
16/06/2020 | 8.15p | 8.15p | 7.75p | 7.75p | 87627 |
15/06/2020 | 8.40p | 8.40p | 8.00p | 8.15p | 101224 |
12/06/2020 | 8.40p | 8.40p | 8.30p | 8.40p | 31500 |
11/06/2020 | 8.50p | 8.50p | 8.30p | 8.40p | 37237 |
10/06/2020 | 8.75p | 8.75p | 8.50p | 8.50p | 109262 |
09/06/2020 | 8.75p | 8.85p | 8.57p | 8.75p | 61144 |
08/06/2020 | 8.75p | 8.87p | 8.75p | 8.75p | 47121 |
05/06/2020 | 8.75p | 8.89p | 8.51p | 8.75p | 101102 |
04/06/2020 | 9.25p | 9.25p | 8.55p | 8.75p | 204244 |
03/06/2020 | 9.25p | 9.45p | 8.75p | 9.25p | 301436 |
02/06/2020 | 9.75p | 9.75p | 9.01p | 9.25p | 644855 |
01/06/2020 | 9.75p | 9.97p | 9.67p | 9.75p | 106066 |
29/05/2020 | 9.60p | 9.98p | 9.46p | 9.75p | 289357 |
28/05/2020 | 9.60p | 9.60p | 9.46p | 9.60p | 2639 |
27/05/2020 | 9.60p | 10.00p | 9.36p | 9.60p | 105379 |
26/05/2020 | 9.35p | 9.70p | 9.34p | 9.60p | 279455 |
25/05/2020 | 9.75p | 9.75p | 9.01p | 9.35p | 267350 |
22/05/2020 | 9.75p | 9.75p | 9.01p | 9.35p | 267350 |
21/05/2020 | 9.75p | 10.00p | 9.55p | 9.75p | 195491 |
20/05/2020 | 8.85p | 9.80p | 8.85p | 9.75p | 409254 |
19/05/2020 | 8.75p | 9.10p | 8.75p | 8.85p | 64677 |
18/05/2020 | 8.75p | 8.98p | 8.68p | 8.75p | 495352 |
15/05/2020 | 8.75p | 8.88p | 8.68p | 8.75p | 130400 |
14/05/2020 | 9.00p | 9.00p | 8.66p | 8.75p | 108236 |
13/05/2020 | 9.10p | 9.24p | 8.90p | 9.00p | 152352 |
12/05/2020 | 8.50p | 9.35p | 8.50p | 9.10p | 513804 |
11/05/2020 | 8.50p | 8.80p | 8.50p | 8.50p | 11187 |
08/05/2020 | 8.50p | 8.85p | 8.30p | 8.50p | 109116 |
07/05/2020 | 8.50p | 8.85p | 8.30p | 8.50p | 109116 |
06/05/2020 | 8.50p | 8.82p | 8.00p | 8.50p | 77921 |
05/05/2020 | 8.50p | 8.85p | 8.16p | 8.50p | 256162 |
04/05/2020 | 8.90p | 9.00p | 8.30p | 8.50p | 367351 |
01/05/2020 | 9.00p | 9.10p | 8.50p | 8.90p | 250258 |
30/04/2020 | 9.00p | 9.29p | 8.73p | 9.00p | 715853 |
29/04/2020 | 8.50p | 9.40p | 8.05p | 9.00p | 691426 |
28/04/2020 | 7.80p | 8.89p | 7.70p | 8.65p | 453196 |
27/04/2020 | 6.85p | 8.00p | 6.85p | 7.80p | 5506828 |
24/04/2020 | 6.75p | 6.75p | 6.55p | 6.60p | 96510 |
23/04/2020 | 6.65p | 6.97p | 6.50p | 6.75p | 425885 |
22/04/2020 | 6.75p | 6.90p | 6.30p | 6.65p | 605465 |
21/04/2020 | 6.75p | 6.88p | 6.50p | 6.75p | 161276 |
20/04/2020 | 6.75p | 6.89p | 6.55p | 6.75p | 140830 |
17/04/2020 | 6.65p | 7.20p | 6.55p | 6.75p | 675646 |
16/04/2020 | 6.65p | 6.80p | 6.30p | 6.65p | 26130 |
15/04/2020 | 7.00p | 7.00p | 6.20p | 6.65p | 418507 |
14/04/2020 | 7.00p | 7.18p | 6.82p | 7.00p | 37651 |
13/04/2020 | 7.15p | 7.24p | 7.00p | 7.00p | 119247 |
10/04/2020 | 7.15p | 7.24p | 7.00p | 7.00p | 119247 |
09/04/2020 | 7.15p | 7.24p | 7.00p | 7.00p | 119247 |
08/04/2020 | 7.15p | 7.24p | 7.02p | 7.15p | 208222 |
07/04/2020 | 6.75p | 7.47p | 6.75p | 7.15p | 384149 |
06/04/2020 | 6.10p | 7.00p | 6.10p | 6.75p | 301306 |
03/04/2020 | 6.25p | 6.50p | 6.01p | 6.10p | 332931 |
02/04/2020 | 6.10p | 6.58p | 6.10p | 6.25p | 307390 |
01/04/2020 | 6.10p | 6.30p | 6.10p | 6.10p | 169047 |
31/03/2020 | 5.75p | 6.67p | 5.75p | 6.35p | 312807 |
30/03/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 209525 |
27/03/2020 | 6.00p | 6.08p | 5.60p | 5.75p | 771243 |
26/03/2020 | 5.75p | 6.00p | 5.66p | 6.00p | 53000 |
25/03/2020 | 6.00p | 6.84p | 5.73p | 5.75p | 915277 |
24/03/2020 | 5.40p | 6.00p | 5.40p | 6.00p | 563925 |
23/03/2020 | 5.75p | 5.75p | 5.40p | 5.40p | 433599 |
20/03/2020 | 5.50p | 6.49p | 5.50p | 5.75p | 666418 |
19/03/2020 | 5.75p | 5.75p | 5.50p | 5.50p | 229754 |
18/03/2020 | 5.75p | 5.80p | 5.50p | 5.75p | 244435 |
17/03/2020 | 6.60p | 6.98p | 5.57p | 5.75p | 735370 |
16/03/2020 | 7.25p | 7.45p | 6.40p | 6.60p | 760443 |
13/03/2020 | 7.25p | 7.45p | 7.01p | 7.25p | 330930 |
12/03/2020 | 8.10p | 8.10p | 7.00p | 7.25p | 264722 |
11/03/2020 | 8.00p | 8.38p | 8.00p | 8.25p | 294978 |
10/03/2020 | 7.90p | 8.20p | 7.63p | 8.00p | 85834 |
09/03/2020 | 7.90p | 8.28p | 7.53p | 7.90p | 271420 |
06/03/2020 | 8.25p | 8.25p | 8.01p | 8.25p | 60000 |
05/03/2020 | 8.65p | 8.77p | 8.15p | 8.42p | 348036 |
04/03/2020 | 9.10p | 9.10p | 8.50p | 8.80p | 303429 |
03/03/2020 | 8.65p | 9.15p | 8.62p | 9.10p | 767079 |
02/03/2020 | 9.25p | 9.50p | 8.50p | 8.80p | 408549 |
28/02/2020 | 9.25p | 9.39p | 8.50p | 9.25p | 726284 |
27/02/2020 | 9.75p | 9.75p | 9.00p | 9.25p | 500790 |
26/02/2020 | 10.25p | 10.25p | 9.50p | 9.75p | 360504 |
25/02/2020 | 10.40p | 10.84p | 10.10p | 10.25p | 884234 |
24/02/2020 | 11.58p | 11.58p | 10.10p | 10.40p | 784023 |
21/02/2020 | 11.58p | 11.74p | 11.37p | 11.58p | 61151 |
20/02/2020 | 11.25p | 11.78p | 11.16p | 11.58p | 566700 |
19/02/2020 | 10.95p | 11.50p | 10.91p | 11.25p | 519371 |
18/02/2020 | 10.75p | 11.30p | 10.75p | 10.95p | 1438544 |
17/02/2020 | 10.03p | 10.94p | 9.95p | 10.75p | 499620 |
14/02/2020 | 9.95p | 10.10p | 9.83p | 10.03p | 309861 |
13/02/2020 | 9.85p | 10.20p | 9.80p | 9.95p | 1678003 |
12/02/2020 | 9.35p | 10.29p | 9.35p | 9.85p | 1935092 |
11/02/2020 | 9.25p | 9.44p | 9.10p | 9.35p | 773748 |
10/02/2020 | 9.75p | 9.79p | 9.03p | 9.25p | 1019032 |
07/02/2020 | 10.00p | 10.08p | 9.50p | 9.50p | 710417 |
06/02/2020 | 10.25p | 10.25p | 8.70p | 10.00p | 4917775 |
05/02/2020 | 10.75p | 11.28p | 10.75p | 11.13p | 964823 |
04/02/2020 | 10.63p | 10.74p | 10.25p | 10.63p | 674156 |
03/02/2020 | 10.63p | 10.85p | 10.38p | 10.63p | 250025 |
31/01/2020 | 10.25p | 10.72p | 10.25p | 10.63p | 194163 |
30/01/2020 | 10.75p | 10.75p | 10.09p | 10.25p | 186986 |
29/01/2020 | 10.50p | 10.95p | 10.27p | 10.75p | 918823 |
28/01/2020 | 10.63p | 10.65p | 10.26p | 10.50p | 398978 |
27/01/2020 | 11.13p | 11.15p | 10.50p | 10.50p | 1131662 |
24/01/2020 | 11.38p | 11.45p | 11.08p | 11.13p | 294710 |
23/01/2020 | 11.75p | 11.85p | 11.06p | 11.38p | 2877520 |
22/01/2020 | 11.25p | 11.85p | 11.13p | 11.75p | 4035662 |
21/01/2020 | 10.75p | 11.40p | 10.70p | 11.13p | 1534116 |
20/01/2020 | 10.75p | 10.97p | 10.63p | 10.75p | 562040 |
17/01/2020 | 10.38p | 10.84p | 10.38p | 10.75p | 374799 |
16/01/2020 | 10.88p | 11.35p | 10.16p | 10.38p | 1830721 |
15/01/2020 | 9.65p | 11.40p | 9.62p | 10.88p | 5973658 |
14/01/2020 | 9.65p | 9.65p | 9.65p | 9.65p | 4000000 |
13/01/2020 | 9.25p | 9.90p | 9.11p | 9.65p | 966189 |
10/01/2020 | 9.00p | 9.25p | 8.95p | 9.25p | 2454716 |
09/01/2020 | 9.00p | 9.07p | 8.95p | 9.00p | 410272 |
08/01/2020 | 9.00p | 9.09p | 8.86p | 9.00p | 61488 |
07/01/2020 | 9.00p | 9.12p | 8.82p | 9.00p | 248333 |
06/01/2020 | 9.00p | 9.13p | 9.00p | 9.00p | 90 |
03/01/2020 | 9.00p | 9.13p | 8.82p | 9.00p | 10126 |
02/01/2020 | 9.00p | 9.30p | 8.81p | 9.00p | 266808 |
01/01/2020 | 9.00p | 9.00p | 8.68p | 9.00p | 4000 |
31/12/2019 | 9.00p | 9.00p | 8.68p | 9.00p | 4000 |
30/12/2019 | 9.60p | 9.60p | 8.66p | 9.00p | 258047 |
27/12/2019 | 9.60p | 9.60p | 9.22p | 9.60p | 74165 |
26/12/2019 | 9.60p | 9.62p | 9.26p | 9.60p | 129865 |
25/12/2019 | 9.60p | 9.62p | 9.26p | 9.60p | 129865 |
24/12/2019 | 9.60p | 9.62p | 9.26p | 9.60p | 129865 |
23/12/2019 | 9.60p | 9.65p | 9.45p | 9.60p | 461111 |
20/12/2019 | 9.50p | 9.73p | 9.21p | 9.60p | 852560 |
19/12/2019 | 8.75p | 9.75p | 8.67p | 9.50p | 2916209 |
18/12/2019 | 8.75p | 8.85p | 8.50p | 8.75p | 281914 |
17/12/2019 | 9.25p | 9.25p | 8.61p | 8.75p | 352005 |
16/12/2019 | 9.05p | 9.86p | 9.00p | 9.25p | 1054531 |
13/12/2019 | 8.65p | 9.25p | 8.65p | 9.05p | 813923 |
12/12/2019 | 8.65p | 8.80p | 8.65p | 8.65p | 17876 |
11/12/2019 | 8.75p | 8.99p | 8.65p | 8.65p | 237089 |
10/12/2019 | 8.90p | 8.99p | 8.75p | 8.75p | 94101 |
09/12/2019 | 9.15p | 9.30p | 8.81p | 8.90p | 438675 |
06/12/2019 | 8.90p | 9.30p | 8.82p | 9.15p | 200251 |
05/12/2019 | 8.40p | 9.70p | 8.40p | 8.90p | 2010883 |
04/12/2019 | 8.40p | 8.59p | 8.40p | 8.40p | 8354 |
03/12/2019 | 8.40p | 8.59p | 8.40p | 8.40p | 69220 |
02/12/2019 | 8.40p | 8.70p | 8.26p | 8.40p | 669589 |
29/11/2019 | 8.40p | 8.49p | 8.33p | 8.40p | 60350 |
28/11/2019 | 8.40p | 8.65p | 8.01p | 8.40p | 340444 |
27/11/2019 | 8.50p | 8.70p | 8.16p | 8.40p | 482749 |
26/11/2019 | 8.50p | 8.59p | 8.33p | 8.50p | 22167 |
25/11/2019 | 8.70p | 8.70p | 8.31p | 8.50p | 130023 |
22/11/2019 | 8.75p | 8.95p | 8.46p | 8.70p | 362603 |
21/11/2019 | 7.70p | 8.96p | 7.70p | 8.75p | 680890 |
20/11/2019 | 7.70p | 7.76p | 7.70p | 7.70p | 6704 |
19/11/2019 | 7.75p | 7.99p | 7.70p | 7.70p | 92886 |
18/11/2019 | 7.75p | 7.99p | 7.70p | 7.75p | 124688 |
15/11/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
14/11/2019 | 7.80p | 7.80p | 7.58p | 7.75p | 65300 |
13/11/2019 | 7.80p | 7.90p | 7.60p | 7.80p | 106390 |
12/11/2019 | 7.80p | 7.80p | 7.68p | 7.80p | 274546 |
11/11/2019 | 7.80p | 7.80p | 7.64p | 7.80p | 196898 |
08/11/2019 | 7.85p | 7.85p | 7.55p | 7.80p | 600612 |
07/11/2019 | 7.85p | 7.85p | 7.71p | 7.85p | 60189 |
06/11/2019 | 8.10p | 8.10p | 7.81p | 7.85p | 89395 |
05/11/2019 | 8.20p | 8.24p | 8.00p | 8.10p | 252723 |
04/11/2019 | 8.20p | 8.29p | 8.00p | 8.20p | 73265 |
01/11/2019 | 8.35p | 8.60p | 8.00p | 8.20p | 611166 |
31/10/2019 | 9.00p | 9.00p | 8.35p | 8.50p | 551217 |
30/10/2019 | 9.00p | 9.00p | 8.90p | 9.00p | 16441 |
29/10/2019 | 9.00p | 9.00p | 8.61p | 9.00p | 101073 |
28/10/2019 | 9.00p | 9.00p | 8.78p | 9.00p | 127171 |
25/10/2019 | 8.95p | 9.18p | 8.75p | 9.00p | 426560 |
24/10/2019 | 8.95p | 9.09p | 8.82p | 8.95p | 843001 |
23/10/2019 | 7.90p | 9.01p | 7.90p | 8.95p | 3313232 |
22/10/2019 | 8.10p | 8.20p | 7.90p | 8.10p | 661196 |
21/10/2019 | 8.10p | 8.50p | 7.91p | 8.50p | 361152 |
18/10/2019 | 7.75p | 8.85p | 7.75p | 8.10p | 1617720 |
17/10/2019 | 7.85p | 7.85p | 7.55p | 7.75p | 115900 |
16/10/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
15/10/2019 | 7.85p | 7.95p | 7.85p | 7.85p | 4000 |
14/10/2019 | 7.85p | 7.94p | 7.75p | 7.85p | 35280 |
11/10/2019 | 7.80p | 7.95p | 7.63p | 7.85p | 196694 |
10/10/2019 | 7.80p | 7.80p | 7.61p | 7.80p | 89499 |
09/10/2019 | 7.80p | 7.80p | 7.70p | 7.80p | 5000 |
08/10/2019 | 7.80p | 8.00p | 7.70p | 7.80p | 494537 |
07/10/2019 | 7.90p | 8.02p | 7.80p | 7.80p | 139824 |
04/10/2019 | 7.85p | 8.15p | 7.85p | 7.90p | 362108 |
03/10/2019 | 7.85p | 7.91p | 7.85p | 7.85p | 350 |
02/10/2019 | 7.85p | 7.91p | 7.85p | 7.85p | 9625 |
01/10/2019 | 7.75p | 8.15p | 7.75p | 7.85p | 575291 |
30/09/2019 | 7.85p | 8.00p | 7.75p | 7.75p | 75375 |
27/09/2019 | 7.85p | 8.14p | 7.85p | 7.85p | 341255 |
26/09/2019 | 7.85p | 8.15p | 7.85p | 7.85p | 140043 |
25/09/2019 | 7.85p | 8.19p | 7.85p | 7.85p | 289770 |
24/09/2019 | 7.50p | 8.74p | 7.50p | 7.85p | 1302437 |
23/09/2019 | 7.50p | 7.75p | 7.35p | 7.50p | 267790 |
20/09/2019 | 7.25p | 7.58p | 7.01p | 7.50p | 725232 |
19/09/2019 | 7.15p | 7.18p | 6.84p | 7.10p | 644600 |
18/09/2019 | 7.15p | 7.18p | 6.89p | 7.15p | 178310 |
*Close Price adjusted for both dividends and splits