Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 21.00p | 21.20p | 18.80p | 19.00p | 1621685 |
02/06/2020 | 21.75p | 21.88p | 20.26p | 21.00p | 760148 |
01/06/2020 | 22.00p | 22.60p | 21.25p | 21.75p | 1181605 |
29/05/2020 | 23.50p | 24.49p | 21.65p | 22.00p | 1722806 |
28/05/2020 | 20.25p | 23.45p | 20.25p | 22.30p | 1712430 |
27/05/2020 | 18.25p | 21.50p | 18.00p | 20.25p | 2277159 |
26/05/2020 | 18.50p | 18.50p | 17.70p | 18.25p | 1416420 |
25/05/2020 | 18.50p | 18.50p | 17.00p | 18.25p | 1253352 |
22/05/2020 | 18.50p | 18.50p | 17.00p | 18.25p | 1253352 |
21/05/2020 | 19.75p | 19.89p | 17.61p | 19.06p | 2458549 |
20/05/2020 | 20.50p | 23.31p | 18.37p | 19.50p | 7868833 |
19/05/2020 | 14.00p | 21.20p | 14.00p | 20.20p | 9109384 |
18/05/2020 | 13.00p | 14.50p | 13.00p | 14.00p | 650329 |
15/05/2020 | 13.25p | 13.50p | 12.71p | 13.00p | 399737 |
14/05/2020 | 13.50p | 13.99p | 13.00p | 13.00p | 873120 |
13/05/2020 | 12.75p | 13.99p | 12.28p | 13.50p | 579503 |
12/05/2020 | 13.75p | 13.75p | 12.08p | 13.00p | 1226163 |
11/05/2020 | 14.00p | 14.50p | 13.50p | 13.75p | 402146 |
08/05/2020 | 13.75p | 14.50p | 13.70p | 14.00p | 514631 |
07/05/2020 | 13.75p | 14.50p | 13.70p | 14.00p | 514631 |
06/05/2020 | 13.00p | 14.93p | 13.00p | 13.60p | 2860146 |
05/05/2020 | 11.25p | 13.50p | 11.25p | 13.00p | 2210999 |
04/05/2020 | 11.25p | 11.50p | 11.17p | 11.25p | 281402 |
01/05/2020 | 11.65p | 11.68p | 11.10p | 11.25p | 472253 |
30/04/2020 | 11.65p | 11.74p | 11.34p | 11.65p | 232278 |
29/04/2020 | 11.50p | 11.90p | 11.45p | 11.65p | 283719 |
28/04/2020 | 12.05p | 12.05p | 11.30p | 11.50p | 466245 |
27/04/2020 | 12.05p | 12.23p | 11.80p | 12.05p | 345206 |
24/04/2020 | 11.25p | 12.42p | 11.09p | 12.05p | 745461 |
23/04/2020 | 11.50p | 11.50p | 11.00p | 11.25p | 628595 |
22/04/2020 | 12.00p | 12.50p | 11.25p | 11.70p | 1229685 |
21/04/2020 | 11.25p | 13.00p | 10.80p | 12.00p | 1761817 |
20/04/2020 | 10.65p | 12.00p | 10.63p | 11.25p | 1476374 |
17/04/2020 | 10.50p | 10.84p | 9.03p | 10.25p | 783948 |
16/04/2020 | 10.25p | 10.85p | 10.00p | 10.50p | 379092 |
15/04/2020 | 10.60p | 11.00p | 9.94p | 10.25p | 214491 |
14/04/2020 | 11.75p | 11.75p | 10.20p | 10.60p | 915904 |
13/04/2020 | 12.00p | 12.09p | 11.50p | 11.75p | 424473 |
10/04/2020 | 12.00p | 12.09p | 11.50p | 11.75p | 424473 |
09/04/2020 | 12.00p | 12.09p | 11.50p | 11.75p | 424473 |
08/04/2020 | 12.00p | 13.00p | 11.66p | 11.80p | 1858831 |
07/04/2020 | 10.40p | 12.50p | 10.40p | 12.20p | 903504 |
06/04/2020 | 9.85p | 10.95p | 9.50p | 10.50p | 3467929 |
03/04/2020 | 9.38p | 9.50p | 9.00p | 9.38p | 344615 |
02/04/2020 | 9.50p | 9.84p | 9.00p | 9.38p | 553795 |
01/04/2020 | 8.90p | 10.00p | 8.65p | 9.50p | 1184218 |
31/03/2020 | 9.00p | 9.40p | 8.51p | 8.90p | 598870 |
30/03/2020 | 9.25p | 9.50p | 8.60p | 9.25p | 249080 |
27/03/2020 | 9.25p | 9.40p | 8.96p | 9.25p | 309763 |
26/03/2020 | 8.65p | 10.03p | 8.65p | 9.25p | 1507788 |
25/03/2020 | 8.20p | 9.00p | 8.05p | 8.65p | 1293223 |
24/03/2020 | 8.10p | 8.44p | 8.00p | 8.20p | 476109 |
23/03/2020 | 8.25p | 8.48p | 7.75p | 8.10p | 421364 |
20/03/2020 | 7.75p | 8.50p | 7.65p | 8.30p | 700249 |
19/03/2020 | 8.25p | 8.40p | 7.50p | 7.75p | 422920 |
18/03/2020 | 8.25p | 8.45p | 8.00p | 8.25p | 467099 |
17/03/2020 | 9.25p | 9.30p | 7.16p | 8.25p | 1092105 |
16/03/2020 | 10.25p | 10.25p | 8.90p | 9.25p | 615587 |
13/03/2020 | 9.40p | 10.80p | 9.00p | 10.25p | 1047704 |
12/03/2020 | 10.50p | 10.99p | 9.15p | 9.15p | 1029179 |
11/03/2020 | 10.25p | 11.49p | 10.17p | 11.13p | 527886 |
10/03/2020 | 10.63p | 10.63p | 10.00p | 10.25p | 768601 |
09/03/2020 | 11.63p | 11.63p | 10.50p | 10.63p | 330195 |
06/03/2020 | 12.00p | 12.25p | 11.50p | 12.00p | 307531 |
05/03/2020 | 12.50p | 13.00p | 12.00p | 12.38p | 5168049 |
04/03/2020 | 12.00p | 12.66p | 11.97p | 12.00p | 920172 |
03/03/2020 | 11.50p | 12.60p | 11.50p | 12.00p | 596997 |
02/03/2020 | 11.25p | 12.10p | 11.20p | 11.50p | 583094 |
28/02/2020 | 12.38p | 12.48p | 11.01p | 11.25p | 1039626 |
27/02/2020 | 12.13p | 13.50p | 11.80p | 12.38p | 1520991 |
26/02/2020 | 11.75p | 12.40p | 11.50p | 12.20p | 1119897 |
25/02/2020 | 11.75p | 11.90p | 11.50p | 11.75p | 633766 |
24/02/2020 | 13.50p | 13.50p | 11.45p | 11.88p | 904906 |
21/02/2020 | 13.25p | 13.70p | 13.16p | 13.50p | 490149 |
20/02/2020 | 14.50p | 14.95p | 13.00p | 13.25p | 1286591 |
19/02/2020 | 13.50p | 14.90p | 13.29p | 14.50p | 1902083 |
18/02/2020 | 13.12p | 13.75p | 12.65p | 13.50p | 1205233 |
17/02/2020 | 12.13p | 13.50p | 12.11p | 13.12p | 2146367 |
14/02/2020 | 11.75p | 12.50p | 11.50p | 12.13p | 3787680 |
13/02/2020 | 11.50p | 12.80p | 11.10p | 11.75p | 3748799 |
12/02/2020 | 10.10p | 10.87p | 10.10p | 10.70p | 877835 |
11/02/2020 | 9.35p | 10.20p | 9.00p | 10.10p | 2104580 |
10/02/2020 | 9.93p | 10.09p | 8.54p | 9.35p | 3383063 |
07/02/2020 | 10.63p | 10.70p | 9.73p | 9.93p | 1294929 |
06/02/2020 | 11.13p | 11.23p | 10.60p | 10.63p | 512492 |
05/02/2020 | 11.50p | 11.50p | 10.50p | 11.13p | 939518 |
04/02/2020 | 11.50p | 11.70p | 11.28p | 11.50p | 299289 |
03/02/2020 | 11.50p | 11.70p | 11.28p | 11.50p | 153855 |
31/01/2020 | 11.50p | 12.60p | 11.26p | 11.50p | 616061 |
30/01/2020 | 11.38p | 11.60p | 11.16p | 11.38p | 950043 |
29/01/2020 | 11.13p | 11.38p | 10.77p | 11.38p | 716759 |
28/01/2020 | 11.63p | 11.65p | 11.00p | 11.13p | 709050 |
27/01/2020 | 11.88p | 11.99p | 11.50p | 11.63p | 492306 |
24/01/2020 | 12.63p | 12.63p | 11.76p | 11.88p | 909998 |
23/01/2020 | 12.63p | 12.74p | 12.50p | 12.50p | 535538 |
22/01/2020 | 12.88p | 13.10p | 12.51p | 12.63p | 1011965 |
21/01/2020 | 13.00p | 13.50p | 12.75p | 13.10p | 1507718 |
20/01/2020 | 11.13p | 13.35p | 11.00p | 12.75p | 3327374 |
17/01/2020 | 11.75p | 11.95p | 11.00p | 11.13p | 1876784 |
16/01/2020 | 11.75p | 12.00p | 11.00p | 11.75p | 1001985 |
15/01/2020 | 12.13p | 12.13p | 11.18p | 11.75p | 754008 |
14/01/2020 | 12.63p | 12.68p | 12.05p | 12.13p | 669357 |
13/01/2020 | 13.25p | 14.00p | 12.53p | 12.63p | 1048363 |
10/01/2020 | 12.50p | 13.50p | 12.50p | 13.25p | 672844 |
09/01/2020 | 12.63p | 12.81p | 12.38p | 12.50p | 477187 |
08/01/2020 | 12.88p | 13.19p | 12.05p | 12.63p | 1016726 |
07/01/2020 | 11.00p | 13.20p | 10.88p | 12.88p | 2772836 |
06/01/2020 | 11.50p | 11.70p | 10.53p | 11.00p | 1483117 |
03/01/2020 | 12.00p | 12.00p | 11.01p | 11.50p | 2026464 |
02/01/2020 | 13.88p | 13.88p | 11.80p | 12.00p | 1621102 |
01/01/2020 | 14.75p | 14.95p | 13.17p | 13.88p | 1374456 |
31/12/2019 | 14.75p | 14.95p | 13.17p | 13.88p | 1374456 |
30/12/2019 | 15.38p | 15.94p | 13.50p | 14.75p | 3122053 |
27/12/2019 | 14.13p | 16.00p | 13.90p | 15.25p | 2754357 |
26/12/2019 | 10.88p | 15.00p | 10.88p | 14.00p | 4724431 |
25/12/2019 | 10.88p | 15.00p | 10.88p | 14.00p | 4724431 |
24/12/2019 | 10.88p | 15.00p | 10.88p | 14.00p | 4724431 |
23/12/2019 | 8.50p | 11.40p | 8.35p | 10.88p | 4502078 |
20/12/2019 | 10.75p | 10.75p | 9.00p | 9.00p | 2457090 |
19/12/2019 | 12.00p | 12.20p | 10.50p | 10.75p | 2166178 |
18/12/2019 | 12.00p | 13.43p | 11.75p | 11.75p | 4035860 |
17/12/2019 | 9.90p | 12.63p | 9.00p | 12.25p | 8427430 |
16/12/2019 | 10.50p | 10.50p | 8.40p | 9.90p | 5015300 |
13/12/2019 | 11.13p | 11.23p | 8.76p | 10.00p | 9465588 |
12/12/2019 | 12.63p | 12.80p | 11.04p | 11.13p | 4053212 |
11/12/2019 | 15.00p | 15.49p | 11.25p | 12.50p | 11155245 |
10/12/2019 | 19.00p | 19.00p | 7.60p | 14.75p | 31465852 |
09/12/2019 | 31.00p | 31.15p | 29.00p | 29.00p | 455355 |
06/12/2019 | 31.00p | 31.50p | 30.50p | 31.00p | 596483 |
05/12/2019 | 30.75p | 31.42p | 30.22p | 31.00p | 635552 |
04/12/2019 | 30.75p | 31.00p | 29.85p | 30.50p | 411846 |
03/12/2019 | 30.75p | 31.00p | 30.20p | 30.75p | 238868 |
02/12/2019 | 29.75p | 31.50p | 29.60p | 30.75p | 626830 |
29/11/2019 | 31.50p | 32.00p | 29.62p | 29.75p | 601028 |
28/11/2019 | 32.00p | 32.25p | 31.00p | 31.50p | 484104 |
27/11/2019 | 32.00p | 32.60p | 31.63p | 32.00p | 220606 |
26/11/2019 | 30.50p | 32.70p | 29.50p | 32.00p | 691976 |
25/11/2019 | 31.25p | 31.25p | 29.00p | 30.30p | 473104 |
22/11/2019 | 31.75p | 33.00p | 30.00p | 31.25p | 551239 |
21/11/2019 | 33.50p | 34.20p | 31.75p | 31.75p | 452393 |
20/11/2019 | 30.75p | 33.50p | 30.75p | 33.50p | 591612 |
19/11/2019 | 34.00p | 34.25p | 30.15p | 31.40p | 815258 |
18/11/2019 | 34.50p | 35.10p | 33.40p | 34.50p | 510885 |
15/11/2019 | 32.75p | 35.25p | 32.32p | 34.90p | 1619567 |
14/11/2019 | 30.25p | 32.95p | 29.00p | 32.50p | 663429 |
13/11/2019 | 31.00p | 31.39p | 29.80p | 30.25p | 176816 |
12/11/2019 | 31.00p | 33.00p | 30.60p | 31.00p | 649017 |
11/11/2019 | 28.50p | 32.00p | 28.50p | 31.00p | 631600 |
08/11/2019 | 28.50p | 28.94p | 27.50p | 28.50p | 225977 |
07/11/2019 | 29.25p | 29.40p | 28.00p | 28.50p | 129781 |
06/11/2019 | 29.50p | 30.55p | 28.67p | 29.25p | 422220 |
05/11/2019 | 27.25p | 31.10p | 27.25p | 29.50p | 1400501 |
04/11/2019 | 25.75p | 27.50p | 25.08p | 27.25p | 532043 |
01/11/2019 | 26.25p | 27.00p | 25.50p | 25.75p | 325260 |
31/10/2019 | 25.25p | 27.00p | 25.25p | 26.25p | 133929 |
30/10/2019 | 26.75p | 27.18p | 24.80p | 25.25p | 686366 |
29/10/2019 | 28.00p | 28.00p | 26.00p | 27.00p | 259181 |
28/10/2019 | 26.25p | 29.00p | 25.82p | 27.00p | 621676 |
25/10/2019 | 24.75p | 27.00p | 24.75p | 26.25p | 695390 |
24/10/2019 | 26.25p | 26.25p | 22.83p | 24.75p | 2106418 |
23/10/2019 | 27.25p | 27.50p | 25.00p | 25.75p | 1120888 |
22/10/2019 | 29.75p | 29.90p | 27.15p | 27.50p | 1006600 |
21/10/2019 | 31.00p | 34.40p | 28.10p | 28.75p | 1056649 |
18/10/2019 | 29.75p | 32.00p | 29.36p | 31.00p | 490519 |
17/10/2019 | 30.50p | 32.00p | 29.00p | 29.75p | 721981 |
16/10/2019 | 27.50p | 32.00p | 27.30p | 30.50p | 644631 |
15/10/2019 | 29.25p | 29.84p | 27.00p | 27.50p | 785801 |
14/10/2019 | 33.25p | 34.50p | 26.60p | 29.00p | 2975773 |
11/10/2019 | 35.00p | 35.25p | 32.20p | 33.25p | 388003 |
10/10/2019 | 35.25p | 35.25p | 34.70p | 35.00p | 74454 |
09/10/2019 | 34.50p | 35.50p | 34.50p | 35.25p | 229640 |
08/10/2019 | 35.25p | 35.25p | 34.45p | 34.50p | 43474 |
07/10/2019 | 34.75p | 35.89p | 34.75p | 35.25p | 255433 |
04/10/2019 | 34.25p | 35.80p | 34.25p | 34.75p | 255002 |
03/10/2019 | 34.75p | 34.80p | 33.70p | 34.25p | 131188 |
02/10/2019 | 35.50p | 36.00p | 34.60p | 34.75p | 211884 |
01/10/2019 | 32.75p | 36.00p | 32.62p | 35.50p | 712167 |
30/09/2019 | 32.75p | 33.48p | 32.17p | 32.90p | 364735 |
27/09/2019 | 33.75p | 33.99p | 32.23p | 32.75p | 474184 |
26/09/2019 | 33.50p | 35.00p | 33.30p | 33.50p | 436663 |
25/09/2019 | 35.00p | 35.00p | 32.20p | 33.50p | 296751 |
24/09/2019 | 35.25p | 35.40p | 34.15p | 35.00p | 219366 |
23/09/2019 | 32.75p | 35.70p | 32.57p | 35.25p | 1482953 |
20/09/2019 | 32.00p | 32.98p | 29.00p | 32.50p | 1212061 |
19/09/2019 | 32.50p | 33.70p | 31.05p | 32.00p | 328462 |
18/09/2019 | 31.25p | 33.00p | 30.10p | 33.00p | 627849 |
17/09/2019 | 34.75p | 34.75p | 30.00p | 30.70p | 1456197 |
16/09/2019 | 35.00p | 37.00p | 33.00p | 34.75p | 1593078 |
13/09/2019 | 28.00p | 35.80p | 28.00p | 35.00p | 3079877 |
12/09/2019 | 32.75p | 33.00p | 26.70p | 29.00p | 5430888 |
11/09/2019 | 43.00p | 44.00p | 32.40p | 32.60p | 4229405 |
10/09/2019 | 43.00p | 45.70p | 42.07p | 42.50p | 584265 |
09/09/2019 | 41.50p | 41.79p | 40.00p | 41.25p | 424010 |
06/09/2019 | 42.50p | 42.90p | 40.78p | 41.50p | 452096 |
05/09/2019 | 43.25p | 43.50p | 42.02p | 42.50p | 128432 |
04/09/2019 | 42.50p | 42.95p | 42.00p | 42.50p | 287896 |
03/09/2019 | 44.00p | 45.00p | 42.50p | 42.50p | 385418 |
02/09/2019 | 43.50p | 45.47p | 43.15p | 44.00p | 376487 |
30/08/2019 | 43.75p | 44.33p | 42.00p | 43.25p | 235852 |
29/08/2019 | 43.75p | 44.69p | 43.02p | 43.75p | 132032 |
*Close Price adjusted for both dividends and splits