Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/01/2020 | 12.88p | 13.00p | 12.70p | 13.00p | 15000 |
07/01/2020 | 13.12p | 13.12p | 11.50p | 12.88p | 345000 |
06/01/2020 | 12.75p | 13.12p | 12.75p | 13.12p | 265837 |
03/01/2020 | 12.25p | 12.25p | 12.00p | 12.00p | 58530 |
02/01/2020 | 11.63p | 12.18p | 11.63p | 12.00p | 29229 |
01/01/2020 | 12.00p | 12.00p | 11.25p | 11.63p | 81500 |
31/12/2019 | 12.00p | 12.00p | 11.25p | 11.63p | 81500 |
30/12/2019 | 12.00p | 12.00p | 11.95p | 12.00p | 21757 |
27/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 833 |
26/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 4772 |
25/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 4772 |
24/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 4772 |
23/12/2019 | 12.25p | 12.25p | 11.80p | 12.00p | 153507 |
20/12/2019 | 12.25p | 12.25p | 12.00p | 12.25p | 72241 |
19/12/2019 | 12.25p | 12.25p | 12.18p | 12.25p | 8164 |
18/12/2019 | 12.00p | 12.25p | 11.95p | 12.25p | 112807 |
17/12/2019 | 12.00p | 12.00p | 11.75p | 12.00p | 13264 |
16/12/2019 | 12.13p | 12.13p | 11.75p | 12.00p | 71567 |
13/12/2019 | 11.88p | 12.32p | 11.50p | 12.13p | 121000 |
12/12/2019 | 11.75p | 11.91p | 11.75p | 11.88p | 66038 |
11/12/2019 | 11.75p | 11.84p | 11.43p | 11.75p | 17407 |
10/12/2019 | 11.50p | 11.85p | 11.50p | 11.75p | 14000 |
09/12/2019 | 12.00p | 12.57p | 10.50p | 11.50p | 919211 |
06/12/2019 | 11.63p | 11.63p | 11.25p | 11.63p | 3986 |
05/12/2019 | 11.63p | 11.63p | 11.25p | 11.63p | 11150 |
04/12/2019 | 11.63p | 11.63p | 11.23p | 11.63p | 20666 |
03/12/2019 | 12.13p | 12.13p | 9.75p | 11.63p | 274056 |
02/12/2019 | 13.75p | 13.75p | 11.00p | 12.13p | 74930 |
29/11/2019 | 13.75p | 13.75p | 13.50p | 13.75p | 8203 |
28/11/2019 | 14.00p | 14.00p | 13.00p | 13.75p | 56506 |
27/11/2019 | 14.25p | 14.25p | 10.02p | 14.00p | 105265 |
26/11/2019 | 14.50p | 14.62p | 14.00p | 14.25p | 17989 |
25/11/2019 | 14.75p | 14.75p | 14.03p | 14.50p | 300345 |
22/11/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
21/11/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 5597 |
20/11/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
19/11/2019 | 14.75p | 14.75p | 14.50p | 14.75p | 4700 |
18/11/2019 | 14.75p | 14.75p | 13.50p | 14.75p | 20000 |
15/11/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
14/11/2019 | 14.75p | 14.75p | 14.10p | 14.75p | 13448 |
13/11/2019 | 14.75p | 14.75p | 14.00p | 14.75p | 58222 |
12/11/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
11/11/2019 | 14.75p | 14.75p | 14.00p | 14.75p | 36000 |
08/11/2019 | 14.75p | 14.75p | 14.50p | 14.75p | 20036 |
07/11/2019 | 14.75p | 14.75p | 14.50p | 14.75p | 11035 |
06/11/2019 | 15.50p | 15.50p | 14.25p | 14.75p | 23014 |
05/11/2019 | 15.50p | 15.50p | 15.01p | 15.50p | 2000 |
04/11/2019 | 15.50p | 15.50p | 15.30p | 15.50p | 4350 |
01/11/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 17944 |
31/10/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 15000 |
30/10/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
29/10/2019 | 15.50p | 16.00p | 15.50p | 15.50p | 75000 |
28/10/2019 | 15.50p | 15.90p | 15.50p | 15.50p | 75000 |
25/10/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
24/10/2019 | 15.75p | 15.75p | 14.50p | 15.50p | 176000 |
23/10/2019 | 15.88p | 15.88p | 15.25p | 15.75p | 33891 |
22/10/2019 | 15.88p | 15.90p | 15.88p | 15.90p | 399 |
21/10/2019 | 16.00p | 16.00p | 15.50p | 15.88p | 12391 |
18/10/2019 | 16.25p | 16.25p | 15.50p | 16.00p | 34981 |
17/10/2019 | 16.50p | 16.50p | 16.00p | 16.25p | 25500 |
16/10/2019 | 16.50p | 16.50p | 16.00p | 16.50p | 20188 |
15/10/2019 | 16.50p | 16.50p | 16.00p | 16.50p | 60343 |
14/10/2019 | 16.50p | 16.50p | 16.10p | 16.50p | 4118 |
11/10/2019 | 16.50p | 16.70p | 16.05p | 16.50p | 27469 |
10/10/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
09/10/2019 | 16.50p | 16.50p | 16.10p | 16.50p | 9220 |
08/10/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
07/10/2019 | 16.50p | 16.50p | 16.00p | 16.50p | 24698 |
04/10/2019 | 16.25p | 16.50p | 16.25p | 16.50p | 912 |
03/10/2019 | 16.00p | 16.50p | 15.83p | 16.25p | 12919 |
02/10/2019 | 16.00p | 16.25p | 14.50p | 16.00p | 141532 |
01/10/2019 | 15.75p | 16.00p | 15.75p | 16.00p | 85000 |
30/09/2019 | 15.88p | 15.89p | 15.75p | 15.75p | 112655 |
27/09/2019 | 15.75p | 15.88p | 15.75p | 15.88p | 5000 |
26/09/2019 | 15.75p | 15.75p | 15.55p | 15.75p | 69278 |
25/09/2019 | 15.75p | 15.75p | 15.50p | 15.75p | 37395 |
24/09/2019 | 16.50p | 16.50p | 15.25p | 15.75p | 130807 |
23/09/2019 | 16.75p | 16.75p | 15.50p | 16.50p | 112369 |
20/09/2019 | 17.25p | 17.25p | 16.00p | 16.75p | 39553 |
19/09/2019 | 13.50p | 18.50p | 13.20p | 17.25p | 387370 |
18/09/2019 | 19.25p | 19.25p | 18.25p | 18.75p | 36769 |
17/09/2019 | 19.50p | 19.50p | 18.55p | 19.25p | 34740 |
16/09/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
13/09/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 14118 |
12/09/2019 | 19.50p | 19.90p | 19.01p | 19.50p | 3000 |
11/09/2019 | 19.50p | 19.50p | 19.01p | 19.50p | 648 |
10/09/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
09/09/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
06/09/2019 | 19.50p | 20.00p | 19.00p | 19.50p | 149716 |
05/09/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
04/09/2019 | 19.50p | 19.50p | 19.01p | 19.50p | 1174 |
03/09/2019 | 19.50p | 19.50p | 19.01p | 19.50p | 15073 |
02/09/2019 | 19.50p | 19.50p | 19.01p | 19.50p | 1979 |
30/08/2019 | 19.50p | 19.50p | 18.50p | 19.50p | 89909 |
29/08/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
28/08/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
27/08/2019 | 19.50p | 19.50p | 19.21p | 19.50p | 25548 |
23/08/2019 | 20.00p | 20.00p | 19.41p | 19.50p | 78546 |
22/08/2019 | 20.00p | 20.00p | 19.50p | 20.00p | 2744 |
21/08/2019 | 20.00p | 20.00p | 19.51p | 20.00p | 313 |
20/08/2019 | 20.25p | 20.25p | 19.50p | 20.00p | 47959 |
19/08/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 478 |
16/08/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 12573 |
15/08/2019 | 20.25p | 20.25p | 19.20p | 20.25p | 55328 |
14/08/2019 | 20.25p | 20.25p | 20.01p | 20.25p | 28262 |
13/08/2019 | 20.00p | 20.25p | 19.50p | 20.25p | 105009 |
12/08/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
09/08/2019 | 20.00p | 20.00p | 19.50p | 20.00p | 12241 |
08/08/2019 | 20.00p | 20.00p | 19.50p | 20.00p | 9507 |
07/08/2019 | 20.00p | 20.00p | 19.50p | 20.00p | 22000 |
06/08/2019 | 20.00p | 20.00p | 19.75p | 20.00p | 0 |
05/08/2019 | 19.75p | 19.75p | 19.00p | 19.75p | 40941 |
02/08/2019 | 19.75p | 19.75p | 19.70p | 19.75p | 3631 |
01/08/2019 | 19.75p | 19.75p | 19.00p | 19.75p | 41727 |
31/07/2019 | 19.75p | 19.75p | 19.50p | 19.75p | 9871 |
30/07/2019 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
29/07/2019 | 19.75p | 19.75p | 19.50p | 19.75p | 8450 |
26/07/2019 | 19.75p | 19.75p | 19.70p | 19.75p | 5015 |
25/07/2019 | 19.75p | 19.75p | 19.23p | 19.75p | 36485 |
24/07/2019 | 19.75p | 19.75p | 19.50p | 19.75p | 11809 |
23/07/2019 | 20.00p | 20.00p | 19.75p | 19.75p | 2103 |
22/07/2019 | 20.25p | 20.25p | 19.50p | 20.00p | 82130 |
19/07/2019 | 20.25p | 20.40p | 20.00p | 20.25p | 22351 |
18/07/2019 | 20.25p | 20.28p | 20.00p | 20.25p | 5257 |
17/07/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 31900 |
16/07/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 45038 |
15/07/2019 | 20.25p | 20.30p | 20.00p | 20.25p | 66527 |
12/07/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 12690 |
11/07/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 30000 |
10/07/2019 | 20.00p | 20.30p | 20.00p | 20.25p | 32823 |
09/07/2019 | 20.25p | 20.38p | 19.00p | 20.00p | 294795 |
08/07/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 21000 |
05/07/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 1470 |
04/07/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 4250 |
03/07/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 153475 |
02/07/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 16079 |
01/07/2019 | 20.25p | 20.25p | 20.13p | 20.25p | 5000 |
28/06/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 19538 |
27/06/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 7961 |
26/06/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 18253 |
25/06/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 21086 |
24/06/2019 | 20.25p | 20.25p | 19.85p | 20.25p | 50569 |
21/06/2019 | 20.25p | 20.25p | 19.10p | 20.25p | 44826 |
20/06/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 16375 |
19/06/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 7070 |
18/06/2019 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
17/06/2019 | 20.25p | 20.35p | 20.00p | 20.25p | 26706 |
14/06/2019 | 19.50p | 19.50p | 19.00p | 19.50p | 4272 |
13/06/2019 | 19.50p | 19.50p | 19.00p | 19.50p | 12802 |
12/06/2019 | 19.25p | 19.50p | 18.55p | 19.50p | 11753 |
11/06/2019 | 18.38p | 20.00p | 18.38p | 20.00p | 5762 |
10/06/2019 | 20.75p | 20.75p | 18.00p | 18.38p | 276052 |
07/06/2019 | 20.75p | 20.75p | 20.00p | 20.75p | 32306 |
06/06/2019 | 20.75p | 20.75p | 20.00p | 20.75p | 119000 |
05/06/2019 | 21.00p | 21.00p | 20.50p | 20.75p | 68943 |
04/06/2019 | 21.75p | 21.75p | 20.00p | 21.00p | 38418 |
03/06/2019 | 21.75p | 21.75p | 21.50p | 21.75p | 31821 |
31/05/2019 | 21.75p | 21.75p | 21.50p | 21.75p | 40659 |
30/05/2019 | 21.25p | 21.90p | 21.25p | 21.75p | 107360 |
29/05/2019 | 24.00p | 24.00p | 21.20p | 21.25p | 379724 |
28/05/2019 | 24.50p | 24.50p | 22.00p | 24.00p | 342323 |
24/05/2019 | 23.25p | 25.50p | 22.60p | 24.50p | 296885 |
23/05/2019 | 23.00p | 23.25p | 22.00p | 23.25p | 127924 |
22/05/2019 | 23.00p | 23.00p | 21.72p | 23.00p | 48276 |
21/05/2019 | 23.25p | 23.25p | 22.50p | 23.00p | 43716 |
20/05/2019 | 23.25p | 23.25p | 22.50p | 23.25p | 23465 |
17/05/2019 | 24.50p | 24.50p | 23.00p | 23.25p | 175438 |
16/05/2019 | 24.50p | 24.50p | 24.00p | 24.50p | 23036 |
15/05/2019 | 25.25p | 25.25p | 23.00p | 24.50p | 174658 |
14/05/2019 | 25.25p | 25.25p | 24.52p | 25.25p | 2106 |
13/05/2019 | 24.75p | 25.25p | 24.75p | 25.25p | 13308 |
10/05/2019 | 24.75p | 25.99p | 24.00p | 24.75p | 130395 |
09/05/2019 | 23.00p | 25.00p | 23.00p | 24.75p | 244495 |
08/05/2019 | 22.50p | 23.50p | 22.50p | 23.00p | 316217 |
07/05/2019 | 22.25p | 22.88p | 22.25p | 22.50p | 1345103 |
03/05/2019 | 22.50p | 22.50p | 22.00p | 22.25p | 460727 |
02/05/2019 | 23.50p | 23.50p | 22.00p | 22.50p | 16500 |
01/05/2019 | 24.00p | 24.00p | 22.74p | 23.50p | 85420 |
30/04/2019 | 24.00p | 24.00p | 23.00p | 24.00p | 55048 |
29/04/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
26/04/2019 | 23.50p | 24.00p | 23.00p | 24.00p | 43590 |
25/04/2019 | 23.50p | 23.50p | 23.00p | 23.50p | 24350 |
24/04/2019 | 23.75p | 23.75p | 23.00p | 23.50p | 66022 |
23/04/2019 | 23.75p | 23.75p | 23.50p | 23.75p | 3200 |
18/04/2019 | 23.75p | 23.75p | 23.50p | 23.75p | 2000 |
17/04/2019 | 23.50p | 23.75p | 23.50p | 23.75p | 29448 |
16/04/2019 | 23.75p | 23.80p | 23.50p | 23.75p | 74675 |
15/04/2019 | 24.50p | 24.50p | 23.60p | 23.75p | 55364 |
12/04/2019 | 26.25p | 26.48p | 24.30p | 24.50p | 247387 |
11/04/2019 | 30.50p | 30.75p | 26.00p | 26.25p | 1296936 |
10/04/2019 | 27.75p | 28.63p | 27.51p | 28.50p | 256124 |
09/04/2019 | 26.00p | 27.85p | 26.00p | 27.75p | 334486 |
08/04/2019 | 24.50p | 26.63p | 24.50p | 26.00p | 175603 |
05/04/2019 | 25.00p | 26.00p | 24.31p | 24.50p | 61204 |
04/04/2019 | 25.00p | 25.75p | 24.62p | 25.00p | 16027 |
03/04/2019 | 25.00p | 26.00p | 25.00p | 25.00p | 341847 |
02/04/2019 | 24.00p | 25.82p | 24.00p | 25.00p | 284953 |
01/04/2019 | 25.50p | 25.50p | 24.00p | 24.00p | 103191 |
29/03/2019 | 25.50p | 25.50p | 24.00p | 25.50p | 42327 |
28/03/2019 | 25.50p | 25.50p | 25.30p | 25.50p | 3496 |
*Close Price adjusted for both dividends and splits