Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 18.75p | 20.50p | 18.00p | 20.00p | 1536443 |
10/03/2021 | 18.25p | 19.50p | 18.03p | 19.18p | 539146 |
09/03/2021 | 18.25p | 19.00p | 17.71p | 18.25p | 300951 |
08/03/2021 | 19.75p | 19.75p | 17.50p | 18.25p | 1125084 |
05/03/2021 | 19.75p | 21.50p | 19.00p | 20.00p | 748690 |
04/03/2021 | 18.50p | 23.95p | 18.00p | 21.00p | 7180011 |
03/03/2021 | 16.00p | 17.00p | 15.51p | 16.50p | 391540 |
02/03/2021 | 15.10p | 17.44p | 15.10p | 16.00p | 748264 |
01/03/2021 | 14.65p | 15.35p | 14.16p | 15.10p | 666527 |
26/02/2021 | 16.60p | 16.66p | 14.15p | 14.50p | 1587582 |
25/02/2021 | 19.00p | 19.37p | 15.79p | 16.50p | 1714440 |
24/02/2021 | 18.50p | 20.00p | 18.50p | 20.00p | 345363 |
23/02/2021 | 17.25p | 19.00p | 16.90p | 18.50p | 659473 |
22/02/2021 | 19.50p | 20.00p | 16.51p | 17.25p | 977409 |
19/02/2021 | 18.00p | 21.00p | 17.50p | 20.50p | 2224435 |
18/02/2021 | 15.50p | 18.50p | 15.50p | 18.00p | 4554193 |
17/02/2021 | 15.25p | 16.00p | 14.50p | 15.50p | 1489201 |
16/02/2021 | 13.90p | 15.10p | 13.70p | 13.94p | 1640347 |
15/02/2021 | 14.25p | 14.50p | 13.50p | 13.90p | 437898 |
12/02/2021 | 14.50p | 15.00p | 13.55p | 14.25p | 94661 |
11/02/2021 | 14.50p | 15.00p | 14.10p | 14.50p | 75632 |
10/02/2021 | 14.50p | 14.97p | 13.76p | 14.50p | 165350 |
09/02/2021 | 14.50p | 15.00p | 14.03p | 14.50p | 167442 |
08/02/2021 | 14.50p | 15.00p | 13.52p | 13.76p | 767172 |
05/02/2021 | 14.50p | 15.00p | 13.50p | 15.00p | 451873 |
04/02/2021 | 13.75p | 15.00p | 13.50p | 14.50p | 943270 |
03/02/2021 | 13.50p | 14.00p | 13.00p | 13.75p | 481797 |
02/02/2021 | 13.00p | 13.95p | 12.96p | 13.50p | 247329 |
01/02/2021 | 13.00p | 13.55p | 12.58p | 13.00p | 581693 |
29/01/2021 | 13.50p | 13.50p | 12.66p | 13.00p | 567529 |
28/01/2021 | 13.50p | 13.86p | 13.00p | 13.86p | 205016 |
27/01/2021 | 13.90p | 14.04p | 13.01p | 13.20p | 671607 |
26/01/2021 | 14.50p | 15.00p | 13.55p | 13.90p | 444077 |
25/01/2021 | 15.00p | 15.00p | 14.00p | 14.50p | 303811 |
22/01/2021 | 14.50p | 15.25p | 14.27p | 15.00p | 307296 |
21/01/2021 | 14.50p | 15.00p | 14.00p | 14.50p | 431098 |
20/01/2021 | 14.50p | 15.24p | 14.00p | 14.50p | 88057 |
19/01/2021 | 14.50p | 14.84p | 14.00p | 14.50p | 186131 |
18/01/2021 | 14.50p | 15.00p | 14.10p | 14.50p | 179122 |
15/01/2021 | 15.25p | 16.00p | 14.06p | 14.50p | 207264 |
14/01/2021 | 14.50p | 15.98p | 14.00p | 15.20p | 370646 |
13/01/2021 | 15.00p | 15.50p | 14.26p | 14.50p | 277021 |
12/01/2021 | 15.25p | 16.00p | 14.50p | 15.00p | 147138 |
11/01/2021 | 15.50p | 16.00p | 14.70p | 15.25p | 506038 |
08/01/2021 | 14.50p | 15.90p | 14.00p | 15.50p | 726236 |
07/01/2021 | 15.00p | 15.76p | 14.08p | 14.24p | 480342 |
06/01/2021 | 15.50p | 15.63p | 14.55p | 15.00p | 317171 |
05/01/2021 | 15.75p | 16.22p | 15.00p | 15.50p | 244154 |
04/01/2021 | 15.25p | 16.59p | 15.17p | 15.75p | 389608 |
01/01/2021 | 14.25p | 15.50p | 14.06p | 15.25p | 721750 |
31/12/2020 | 14.25p | 15.50p | 14.06p | 15.25p | 721750 |
30/12/2020 | 14.15p | 14.50p | 13.90p | 14.00p | 273816 |
29/12/2020 | 14.50p | 14.99p | 13.70p | 14.15p | 615403 |
28/12/2020 | 14.75p | 14.75p | 14.05p | 14.50p | 123863 |
25/12/2020 | 14.75p | 14.75p | 14.05p | 14.50p | 123863 |
24/12/2020 | 14.75p | 14.75p | 14.05p | 14.50p | 123863 |
23/12/2020 | 14.75p | 15.00p | 14.00p | 14.75p | 226726 |
22/12/2020 | 14.50p | 14.97p | 14.00p | 14.75p | 162064 |
21/12/2020 | 15.25p | 15.25p | 14.06p | 15.00p | 344321 |
18/12/2020 | 16.00p | 16.50p | 15.25p | 15.25p | 144844 |
17/12/2020 | 16.00p | 16.15p | 15.66p | 16.00p | 92398 |
16/12/2020 | 16.00p | 16.19p | 15.85p | 16.00p | 36969 |
15/12/2020 | 16.00p | 17.50p | 15.70p | 16.00p | 107862 |
14/12/2020 | 16.00p | 17.50p | 15.40p | 17.50p | 143040 |
11/12/2020 | 16.00p | 17.50p | 15.55p | 17.00p | 829459 |
10/12/2020 | 15.75p | 16.50p | 15.50p | 16.00p | 479459 |
09/12/2020 | 14.50p | 16.00p | 14.02p | 15.75p | 607253 |
08/12/2020 | 14.10p | 15.00p | 14.00p | 14.50p | 604452 |
07/12/2020 | 14.10p | 14.20p | 13.75p | 14.10p | 235912 |
04/12/2020 | 14.25p | 14.50p | 13.55p | 14.10p | 572157 |
03/12/2020 | 14.95p | 15.60p | 14.00p | 14.25p | 344869 |
02/12/2020 | 15.40p | 15.40p | 14.50p | 14.95p | 523732 |
01/12/2020 | 15.75p | 15.75p | 15.00p | 15.40p | 241607 |
30/11/2020 | 16.00p | 16.00p | 15.50p | 15.75p | 134587 |
27/11/2020 | 16.00p | 16.00p | 15.76p | 16.00p | 50798 |
26/11/2020 | 15.75p | 16.50p | 15.50p | 16.00p | 426397 |
25/11/2020 | 15.75p | 16.50p | 15.55p | 15.75p | 173216 |
24/11/2020 | 14.25p | 16.00p | 14.00p | 15.00p | 518360 |
23/11/2020 | 14.25p | 14.50p | 14.13p | 14.25p | 521382 |
20/11/2020 | 14.25p | 14.50p | 14.10p | 14.25p | 191480 |
19/11/2020 | 14.25p | 14.63p | 14.00p | 14.50p | 271871 |
18/11/2020 | 14.25p | 14.50p | 14.10p | 14.25p | 218809 |
17/11/2020 | 14.25p | 14.96p | 14.00p | 14.25p | 268803 |
16/11/2020 | 14.75p | 14.75p | 14.05p | 14.25p | 497998 |
13/11/2020 | 14.75p | 14.95p | 14.25p | 14.75p | 234836 |
12/11/2020 | 15.10p | 15.18p | 14.50p | 15.00p | 197610 |
10/11/2020 | 15.50p | 15.79p | 15.16p | 15.40p | 456622 |
09/11/2020 | 15.50p | 15.80p | 15.46p | 15.50p | 219558 |
06/11/2020 | 15.35p | 16.00p | 15.35p | 15.50p | 264823 |
05/11/2020 | 14.50p | 15.70p | 14.50p | 15.35p | 309681 |
04/11/2020 | 14.35p | 15.00p | 14.03p | 14.50p | 156395 |
03/11/2020 | 14.25p | 14.77p | 13.77p | 14.35p | 217874 |
02/11/2020 | 13.50p | 14.55p | 13.30p | 14.25p | 219192 |
30/10/2020 | 13.75p | 13.85p | 13.00p | 13.50p | 292075 |
29/10/2020 | 14.25p | 14.50p | 13.50p | 13.75p | 172025 |
28/10/2020 | 14.50p | 14.50p | 13.75p | 14.25p | 207421 |
27/10/2020 | 14.50p | 14.62p | 13.60p | 14.50p | 276998 |
26/10/2020 | 15.00p | 15.19p | 14.10p | 14.50p | 524099 |
23/10/2020 | 15.75p | 16.00p | 15.00p | 15.00p | 1041037 |
22/10/2020 | 14.50p | 16.30p | 14.50p | 15.75p | 1317450 |
21/10/2020 | 13.25p | 13.50p | 13.22p | 13.50p | 150272 |
20/10/2020 | 14.25p | 14.38p | 13.20p | 13.50p | 234277 |
19/10/2020 | 14.50p | 14.75p | 14.00p | 14.25p | 83812 |
16/10/2020 | 14.25p | 14.80p | 14.10p | 14.50p | 122211 |
15/10/2020 | 15.25p | 15.30p | 14.00p | 14.25p | 253752 |
14/10/2020 | 16.00p | 16.00p | 14.65p | 15.25p | 321180 |
13/10/2020 | 16.00p | 16.20p | 15.85p | 16.00p | 120400 |
12/10/2020 | 15.75p | 16.40p | 15.59p | 16.00p | 170860 |
09/10/2020 | 15.50p | 15.99p | 15.37p | 15.50p | 424276 |
08/10/2020 | 13.75p | 16.00p | 13.60p | 15.50p | 750638 |
07/10/2020 | 13.00p | 14.30p | 13.00p | 13.75p | 628628 |
06/10/2020 | 12.50p | 13.60p | 12.36p | 13.00p | 474393 |
05/10/2020 | 13.25p | 13.30p | 12.15p | 12.50p | 796537 |
02/10/2020 | 13.50p | 13.50p | 13.00p | 13.40p | 177562 |
01/10/2020 | 13.80p | 13.80p | 13.00p | 13.50p | 399267 |
30/09/2020 | 14.30p | 14.30p | 13.15p | 13.80p | 201937 |
29/09/2020 | 14.50p | 14.65p | 14.10p | 14.30p | 117931 |
28/09/2020 | 14.50p | 14.70p | 14.15p | 14.50p | 97142 |
25/09/2020 | 14.25p | 14.80p | 14.00p | 14.50p | 313338 |
24/09/2020 | 14.75p | 14.75p | 14.13p | 14.25p | 255025 |
23/09/2020 | 15.00p | 15.03p | 14.51p | 14.75p | 219422 |
22/09/2020 | 15.25p | 15.40p | 14.70p | 15.00p | 93442 |
21/09/2020 | 15.50p | 15.85p | 15.01p | 15.25p | 343150 |
18/09/2020 | 15.50p | 16.00p | 15.18p | 15.50p | 95274 |
17/09/2020 | 16.00p | 16.50p | 15.15p | 15.50p | 153237 |
16/09/2020 | 17.25p | 17.25p | 14.70p | 16.00p | 1134628 |
15/09/2020 | 17.50p | 17.50p | 16.50p | 17.25p | 188894 |
14/09/2020 | 17.50p | 18.00p | 17.00p | 17.50p | 188278 |
11/09/2020 | 17.75p | 18.05p | 17.00p | 17.50p | 110028 |
10/09/2020 | 16.00p | 18.44p | 16.00p | 17.80p | 1637017 |
09/09/2020 | 14.75p | 16.49p | 14.50p | 16.00p | 864678 |
08/09/2020 | 15.00p | 15.00p | 14.50p | 14.75p | 113316 |
07/09/2020 | 15.25p | 15.49p | 14.60p | 15.00p | 245964 |
04/09/2020 | 15.50p | 15.54p | 14.60p | 15.25p | 153390 |
03/09/2020 | 15.25p | 15.93p | 15.05p | 15.50p | 362425 |
02/09/2020 | 15.75p | 15.95p | 15.00p | 15.00p | 188747 |
01/09/2020 | 15.75p | 16.50p | 15.25p | 15.75p | 160652 |
31/08/2020 | 15.75p | 16.15p | 15.03p | 15.50p | 258916 |
28/08/2020 | 15.75p | 16.15p | 15.03p | 15.50p | 258916 |
27/08/2020 | 16.25p | 16.25p | 15.50p | 16.00p | 178603 |
26/08/2020 | 16.50p | 16.70p | 16.01p | 16.25p | 99595 |
25/08/2020 | 16.50p | 16.74p | 16.15p | 16.50p | 209478 |
24/08/2020 | 16.50p | 17.00p | 16.22p | 16.50p | 235260 |
21/08/2020 | 16.50p | 16.99p | 16.00p | 16.50p | 459913 |
20/08/2020 | 16.75p | 16.95p | 16.12p | 16.50p | 269775 |
19/08/2020 | 17.00p | 17.08p | 16.50p | 16.75p | 230212 |
18/08/2020 | 17.00p | 17.09p | 16.75p | 17.00p | 68385 |
17/08/2020 | 17.00p | 17.15p | 16.40p | 17.00p | 175346 |
14/08/2020 | 17.00p | 17.20p | 16.66p | 17.00p | 147284 |
13/08/2020 | 17.00p | 17.50p | 16.50p | 17.00p | 180430 |
12/08/2020 | 18.00p | 18.04p | 17.00p | 17.25p | 503145 |
11/08/2020 | 18.00p | 18.50p | 17.65p | 18.00p | 189462 |
10/08/2020 | 17.50p | 18.60p | 17.05p | 18.20p | 574628 |
07/08/2020 | 17.00p | 17.40p | 16.76p | 17.00p | 108533 |
06/08/2020 | 17.00p | 17.99p | 16.65p | 17.50p | 396504 |
05/08/2020 | 16.00p | 18.50p | 16.00p | 17.10p | 943966 |
04/08/2020 | 17.50p | 17.50p | 15.20p | 16.00p | 454224 |
03/08/2020 | 14.75p | 15.00p | 14.21p | 15.00p | 53111 |
31/07/2020 | 15.00p | 15.11p | 14.16p | 14.75p | 43278 |
30/07/2020 | 15.00p | 15.50p | 14.50p | 15.00p | 73367 |
29/07/2020 | 15.00p | 15.50p | 14.66p | 15.00p | 132891 |
28/07/2020 | 15.50p | 15.94p | 15.00p | 15.00p | 197147 |
27/07/2020 | 15.25p | 16.00p | 15.02p | 15.50p | 556691 |
24/07/2020 | 12.75p | 16.95p | 12.11p | 15.60p | 2481272 |
23/07/2020 | 13.00p | 13.00p | 12.15p | 12.75p | 189211 |
22/07/2020 | 13.50p | 13.50p | 12.55p | 13.00p | 593649 |
21/07/2020 | 13.50p | 14.00p | 13.01p | 13.50p | 124282 |
20/07/2020 | 13.25p | 14.50p | 12.88p | 13.50p | 848316 |
17/07/2020 | 12.75p | 13.80p | 12.50p | 13.25p | 311539 |
16/07/2020 | 13.75p | 13.75p | 12.37p | 12.75p | 503164 |
15/07/2020 | 13.50p | 13.80p | 13.13p | 13.50p | 511874 |
14/07/2020 | 15.75p | 15.80p | 13.01p | 13.50p | 1408460 |
13/07/2020 | 16.00p | 16.00p | 15.50p | 15.50p | 81546 |
10/07/2020 | 16.00p | 16.50p | 15.60p | 16.00p | 51773 |
09/07/2020 | 16.25p | 16.50p | 15.67p | 16.00p | 172759 |
08/07/2020 | 16.25p | 17.00p | 15.50p | 17.00p | 246397 |
07/07/2020 | 16.25p | 16.80p | 15.65p | 16.25p | 106488 |
06/07/2020 | 15.75p | 16.85p | 15.55p | 16.25p | 349909 |
03/07/2020 | 14.75p | 16.20p | 14.12p | 15.75p | 680037 |
02/07/2020 | 14.75p | 15.78p | 14.50p | 14.75p | 587239 |
01/07/2020 | 15.50p | 15.85p | 14.60p | 15.00p | 356055 |
30/06/2020 | 16.25p | 16.25p | 14.75p | 15.50p | 838425 |
29/06/2020 | 16.25p | 16.50p | 16.00p | 16.50p | 400271 |
26/06/2020 | 17.00p | 17.20p | 16.14p | 16.25p | 292375 |
25/06/2020 | 17.75p | 17.75p | 16.33p | 17.00p | 468062 |
24/06/2020 | 18.75p | 18.95p | 17.60p | 17.75p | 466989 |
23/06/2020 | 18.50p | 18.65p | 17.25p | 18.25p | 475641 |
22/06/2020 | 18.50p | 18.85p | 18.16p | 18.50p | 223196 |
19/06/2020 | 18.75p | 19.55p | 18.00p | 18.50p | 587458 |
18/06/2020 | 17.25p | 19.20p | 17.25p | 18.75p | 1138772 |
17/06/2020 | 17.25p | 18.00p | 16.65p | 17.25p | 397488 |
16/06/2020 | 17.25p | 17.50p | 16.25p | 17.25p | 487982 |
15/06/2020 | 17.50p | 17.60p | 16.50p | 17.25p | 512324 |
12/06/2020 | 18.00p | 18.20p | 17.10p | 17.50p | 166849 |
11/06/2020 | 19.00p | 19.00p | 17.52p | 18.00p | 620651 |
10/06/2020 | 17.25p | 19.95p | 17.25p | 19.00p | 1291766 |
09/06/2020 | 19.25p | 19.25p | 16.00p | 17.25p | 2842300 |
08/06/2020 | 19.25p | 19.50p | 18.92p | 19.25p | 450659 |
05/06/2020 | 18.76p | 19.44p | 18.60p | 19.25p | 422653 |
04/06/2020 | 19.25p | 19.95p | 18.52p | 18.76p | 925810 |
*Close Price adjusted for both dividends and splits