Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2021 | 8.70p | 9.34p | 8.35p | 8.61p | 477509 |
12/03/2021 | 8.10p | 9.33p | 8.10p | 8.67p | 1829429 |
11/03/2021 | 9.00p | 9.20p | 8.50p | 8.56p | 981020 |
10/03/2021 | 9.00p | 9.26p | 8.70p | 8.83p | 376171 |
09/03/2021 | 8.98p | 9.20p | 8.56p | 8.77p | 863248 |
08/03/2021 | 9.22p | 9.50p | 8.80p | 9.16p | 527297 |
05/03/2021 | 9.20p | 9.68p | 8.70p | 9.20p | 579213 |
04/03/2021 | 8.52p | 9.44p | 8.50p | 8.88p | 321614 |
03/03/2021 | 9.38p | 9.50p | 8.75p | 8.75p | 394532 |
02/03/2021 | 9.26p | 9.56p | 9.00p | 9.35p | 238059 |
01/03/2021 | 8.74p | 9.60p | 8.74p | 9.19p | 2148756 |
26/02/2021 | 8.96p | 9.18p | 8.68p | 8.92p | 2428842 |
25/02/2021 | 8.12p | 9.30p | 8.12p | 8.70p | 6267422 |
24/02/2021 | 8.80p | 9.18p | 8.55p | 8.55p | 7991570 |
23/02/2021 | 9.08p | 9.18p | 8.70p | 9.07p | 5429184 |
22/02/2021 | 9.00p | 9.60p | 9.00p | 9.07p | 7808386 |
19/02/2021 | 9.00p | 9.54p | 9.00p | 9.38p | 2976829 |
18/02/2021 | 9.50p | 9.58p | 9.02p | 9.35p | 3026299 |
17/02/2021 | 9.20p | 9.60p | 8.92p | 9.10p | 2955110 |
16/02/2021 | 9.68p | 9.90p | 9.22p | 9.44p | 2187932 |
15/02/2021 | 9.14p | 9.70p | 9.02p | 9.48p | 2275396 |
12/02/2021 | 9.44p | 9.80p | 9.02p | 9.16p | 937059 |
11/02/2021 | 10.45p | 10.45p | 9.42p | 9.46p | 1027339 |
10/02/2021 | 10.35p | 11.00p | 9.40p | 10.00p | 2001438 |
09/02/2021 | 11.00p | 11.00p | 9.42p | 9.90p | 6739321 |
08/02/2021 | 11.75p | 12.35p | 11.50p | 11.83p | 691633 |
05/02/2021 | 12.05p | 12.05p | 11.45p | 11.88p | 433387 |
04/02/2021 | 11.40p | 11.91p | 11.08p | 11.48p | 944312 |
03/02/2021 | 11.60p | 11.90p | 11.30p | 11.73p | 890514 |
02/02/2021 | 11.80p | 12.10p | 11.25p | 11.70p | 563126 |
01/02/2021 | 11.80p | 12.05p | 11.38p | 11.83p | 792357 |
29/01/2021 | 11.75p | 12.05p | 11.10p | 11.58p | 724397 |
28/01/2021 | 12.10p | 12.10p | 11.15p | 11.73p | 775832 |
27/01/2021 | 12.35p | 12.35p | 11.56p | 11.68p | 655328 |
26/01/2021 | 11.50p | 12.45p | 11.17p | 11.78p | 1608040 |
25/01/2021 | 12.00p | 12.77p | 11.75p | 11.80p | 1205932 |
22/01/2021 | 12.45p | 12.70p | 11.78p | 12.08p | 1662583 |
21/01/2021 | 13.00p | 13.08p | 12.10p | 12.30p | 1570991 |
20/01/2021 | 12.55p | 13.10p | 12.50p | 12.70p | 766886 |
19/01/2021 | 13.00p | 13.00p | 12.35p | 12.50p | 949212 |
18/01/2021 | 12.95p | 12.95p | 12.40p | 12.53p | 1481553 |
15/01/2021 | 13.20p | 13.20p | 12.70p | 13.00p | 945781 |
14/01/2021 | 13.00p | 13.20p | 12.40p | 13.05p | 1233117 |
13/01/2021 | 12.25p | 12.90p | 12.05p | 12.65p | 1456689 |
12/01/2021 | 12.85p | 12.86p | 12.17p | 12.58p | 810284 |
11/01/2021 | 12.50p | 12.87p | 12.12p | 12.63p | 1261262 |
08/01/2021 | 13.00p | 13.04p | 12.25p | 12.77p | 826455 |
07/01/2021 | 12.70p | 12.97p | 12.35p | 12.65p | 1032367 |
06/01/2021 | 12.20p | 13.25p | 12.20p | 12.70p | 980469 |
05/01/2021 | 13.00p | 13.40p | 12.40p | 12.83p | 1149136 |
04/01/2021 | 13.75p | 13.75p | 12.25p | 12.50p | 1618627 |
31/12/2020 | 13.40p | 13.85p | 13.01p | 13.35p | 1265446 |
30/12/2020 | 13.20p | 13.81p | 12.60p | 12.98p | 812312 |
29/12/2020 | 12.65p | 13.35p | 12.05p | 12.83p | 1090050 |
28/12/2020 | 12.95p | 13.40p | 12.85p | 13.15p | 413856 |
24/12/2020 | 12.95p | 13.40p | 12.85p | 13.15p | 413856 |
23/12/2020 | 13.05p | 13.30p | 12.80p | 13.08p | 737508 |
22/12/2020 | 12.00p | 13.80p | 12.00p | 12.73p | 2039741 |
21/12/2020 | 12.75p | 12.84p | 11.82p | 12.60p | 1601032 |
18/12/2020 | 12.20p | 12.95p | 12.00p | 12.00p | 1839431 |
17/12/2020 | 12.60p | 13.09p | 12.15p | 12.50p | 925599 |
16/12/2020 | 13.25p | 13.25p | 12.60p | 12.60p | 969950 |
15/12/2020 | 12.80p | 13.45p | 12.80p | 12.80p | 351718 |
14/12/2020 | 13.30p | 13.60p | 12.85p | 12.90p | 1338619 |
11/12/2020 | 13.80p | 13.80p | 12.96p | 13.00p | 1228030 |
10/12/2020 | 13.25p | 13.80p | 13.02p | 13.25p | 688122 |
09/12/2020 | 12.80p | 14.00p | 12.80p | 12.95p | 621836 |
08/12/2020 | 13.85p | 14.05p | 12.89p | 13.20p | 1218500 |
07/12/2020 | 13.95p | 13.95p | 13.10p | 13.80p | 1177115 |
04/12/2020 | 12.60p | 13.98p | 12.60p | 13.00p | 2221708 |
03/12/2020 | 13.05p | 13.95p | 13.00p | 13.00p | 1443474 |
02/12/2020 | 13.70p | 14.00p | 13.00p | 13.00p | 1234450 |
01/12/2020 | 13.95p | 14.15p | 12.50p | 13.10p | 2922059 |
30/11/2020 | 12.95p | 14.20p | 12.60p | 13.45p | 3658626 |
27/11/2020 | 12.90p | 13.15p | 12.45p | 12.63p | 2051720 |
26/11/2020 | 13.10p | 13.65p | 12.85p | 12.98p | 2530787 |
25/11/2020 | 13.80p | 14.35p | 12.90p | 12.90p | 4619482 |
24/11/2020 | 13.20p | 14.05p | 12.85p | 13.38p | 4644734 |
23/11/2020 | 13.60p | 14.75p | 12.79p | 12.85p | 8767931 |
20/11/2020 | 11.15p | 14.45p | 11.11p | 12.63p | 16190584 |
19/11/2020 | 11.05p | 11.15p | 10.50p | 10.98p | 620087 |
18/11/2020 | 11.25p | 11.50p | 11.01p | 11.28p | 510181 |
17/11/2020 | 11.05p | 11.50p | 10.88p | 11.13p | 761869 |
16/11/2020 | 11.35p | 12.36p | 10.86p | 11.23p | 633947 |
13/11/2020 | 11.10p | 11.83p | 10.53p | 11.73p | 910558 |
12/11/2020 | 10.75p | 11.20p | 10.47p | 11.00p | 3119849 |
10/11/2020 | 10.50p | 13.35p | 10.08p | 11.00p | 9140477 |
09/11/2020 | 10.45p | 10.77p | 9.10p | 9.40p | 1956618 |
06/11/2020 | 10.50p | 11.49p | 9.52p | 10.75p | 1210066 |
05/11/2020 | 10.20p | 10.61p | 9.91p | 9.95p | 2036418 |
04/11/2020 | 10.05p | 10.81p | 10.05p | 10.25p | 427319 |
03/11/2020 | 10.25p | 10.71p | 9.74p | 10.45p | 1450216 |
02/11/2020 | 10.20p | 10.56p | 10.05p | 10.05p | 573482 |
30/10/2020 | 11.00p | 11.00p | 9.85p | 10.20p | 648958 |
29/10/2020 | 10.25p | 10.58p | 9.85p | 10.58p | 2025151 |
28/10/2020 | 10.60p | 10.70p | 9.68p | 10.25p | 1700817 |
27/10/2020 | 10.80p | 11.20p | 10.31p | 11.20p | 889123 |
26/10/2020 | 10.75p | 11.09p | 10.35p | 11.08p | 2275983 |
23/10/2020 | 10.70p | 11.31p | 10.30p | 11.05p | 579404 |
22/10/2020 | 10.90p | 11.03p | 10.63p | 10.68p | 354842 |
21/10/2020 | 10.95p | 11.00p | 10.49p | 11.00p | 629105 |
20/10/2020 | 11.40p | 11.40p | 10.71p | 10.93p | 618176 |
19/10/2020 | 11.00p | 11.63p | 10.76p | 11.63p | 619530 |
16/10/2020 | 11.05p | 11.23p | 10.59p | 11.08p | 1417475 |
15/10/2020 | 11.50p | 11.60p | 10.38p | 10.73p | 1621465 |
14/10/2020 | 11.80p | 11.80p | 11.11p | 11.55p | 603917 |
13/10/2020 | 11.90p | 11.95p | 11.50p | 11.60p | 796193 |
12/10/2020 | 11.60p | 12.10p | 11.50p | 11.88p | 1849144 |
09/10/2020 | 11.85p | 12.18p | 11.45p | 11.78p | 554861 |
08/10/2020 | 12.00p | 12.55p | 11.90p | 12.13p | 595572 |
07/10/2020 | 12.50p | 12.50p | 11.80p | 11.98p | 681144 |
06/10/2020 | 11.90p | 12.66p | 11.81p | 12.20p | 1425202 |
05/10/2020 | 10.50p | 12.30p | 10.50p | 11.98p | 986951 |
02/10/2020 | 11.05p | 11.80p | 11.00p | 11.15p | 913728 |
01/10/2020 | 11.00p | 11.43p | 11.00p | 11.43p | 455461 |
30/09/2020 | 11.15p | 11.50p | 10.84p | 11.48p | 941434 |
29/09/2020 | 11.65p | 11.67p | 11.02p | 11.33p | 1836853 |
28/09/2020 | 11.70p | 12.00p | 11.35p | 11.58p | 331025 |
25/09/2020 | 11.60p | 12.01p | 11.20p | 11.88p | 314461 |
24/09/2020 | 12.35p | 12.67p | 11.23p | 11.60p | 993181 |
23/09/2020 | 11.00p | 12.33p | 11.00p | 12.33p | 1045607 |
22/09/2020 | 11.30p | 11.43p | 10.80p | 11.18p | 449087 |
21/09/2020 | 12.20p | 12.20p | 10.98p | 11.28p | 1535568 |
18/09/2020 | 12.50p | 13.04p | 11.91p | 12.13p | 989759 |
17/09/2020 | 12.80p | 12.82p | 12.25p | 12.58p | 1408280 |
16/09/2020 | 13.20p | 13.20p | 12.50p | 12.80p | 1060631 |
15/09/2020 | 12.75p | 13.43p | 12.40p | 12.77p | 1718121 |
14/09/2020 | 12.75p | 13.20p | 12.10p | 12.75p | 1677995 |
11/09/2020 | 13.95p | 13.95p | 12.15p | 12.83p | 3496574 |
10/09/2020 | 13.95p | 14.45p | 12.90p | 13.47p | 4153177 |
09/09/2020 | 14.50p | 15.70p | 13.65p | 14.00p | 4200021 |
08/09/2020 | 12.90p | 14.48p | 12.55p | 14.30p | 10830683 |
07/09/2020 | 12.10p | 13.15p | 11.80p | 12.48p | 2094021 |
04/09/2020 | 12.50p | 12.70p | 11.75p | 12.18p | 2089825 |
03/09/2020 | 13.00p | 13.20p | 12.10p | 12.60p | 2197481 |
02/09/2020 | 13.00p | 14.35p | 12.20p | 12.93p | 8630914 |
01/09/2020 | 16.00p | 17.10p | 15.45p | 16.25p | 886749 |
31/08/2020 | 15.50p | 16.75p | 15.25p | 16.13p | 1553686 |
28/08/2020 | 15.50p | 16.75p | 15.25p | 16.13p | 1553686 |
27/08/2020 | 14.80p | 16.20p | 13.99p | 15.50p | 970626 |
26/08/2020 | 14.95p | 16.58p | 14.00p | 14.00p | 2507282 |
25/08/2020 | 13.85p | 15.35p | 13.60p | 15.35p | 1043426 |
24/08/2020 | 13.75p | 14.13p | 13.12p | 13.75p | 818472 |
21/08/2020 | 14.00p | 14.10p | 13.55p | 13.85p | 1119579 |
20/08/2020 | 14.00p | 14.19p | 13.60p | 13.98p | 342603 |
19/08/2020 | 14.00p | 14.12p | 13.53p | 13.98p | 847605 |
18/08/2020 | 15.00p | 15.00p | 13.50p | 14.03p | 833268 |
17/08/2020 | 13.75p | 14.76p | 13.19p | 14.23p | 569917 |
14/08/2020 | 14.20p | 14.40p | 13.33p | 14.00p | 508768 |
13/08/2020 | 14.20p | 14.50p | 13.25p | 13.83p | 494655 |
12/08/2020 | 14.05p | 14.60p | 13.33p | 14.50p | 684835 |
11/08/2020 | 13.90p | 14.75p | 13.00p | 13.80p | 510734 |
10/08/2020 | 13.95p | 14.28p | 13.73p | 13.85p | 210457 |
07/08/2020 | 14.15p | 15.00p | 13.35p | 14.03p | 704478 |
06/08/2020 | 13.35p | 14.25p | 13.35p | 13.75p | 244547 |
05/08/2020 | 14.05p | 14.45p | 13.50p | 14.15p | 404042 |
04/08/2020 | 13.85p | 14.03p | 13.11p | 14.03p | 177544 |
03/08/2020 | 13.50p | 14.01p | 13.05p | 13.88p | 384114 |
31/07/2020 | 13.80p | 13.85p | 13.05p | 13.68p | 393641 |
30/07/2020 | 13.60p | 14.30p | 13.20p | 13.88p | 361147 |
29/07/2020 | 14.30p | 14.30p | 13.35p | 13.80p | 243033 |
28/07/2020 | 15.40p | 16.11p | 13.67p | 14.30p | 802393 |
27/07/2020 | 15.35p | 16.75p | 14.55p | 15.15p | 804315 |
24/07/2020 | 15.10p | 15.45p | 14.35p | 15.03p | 530916 |
23/07/2020 | 15.60p | 16.70p | 15.05p | 15.28p | 324432 |
22/07/2020 | 15.70p | 16.60p | 15.15p | 15.65p | 682319 |
21/07/2020 | 15.25p | 16.65p | 14.04p | 15.48p | 775245 |
20/07/2020 | 13.80p | 15.90p | 12.27p | 14.35p | 1745069 |
17/07/2020 | 12.50p | 12.88p | 12.20p | 12.88p | 188389 |
16/07/2020 | 12.60p | 13.20p | 12.15p | 12.25p | 309674 |
15/07/2020 | 13.00p | 13.00p | 11.35p | 12.65p | 1507837 |
14/07/2020 | 13.20p | 13.43p | 12.62p | 13.40p | 373135 |
13/07/2020 | 13.60p | 13.65p | 12.35p | 12.95p | 383465 |
10/07/2020 | 13.90p | 13.90p | 13.54p | 13.85p | 18528 |
09/07/2020 | 13.65p | 14.00p | 13.55p | 13.80p | 81956 |
08/07/2020 | 13.70p | 14.51p | 13.55p | 14.05p | 220610 |
07/07/2020 | 13.10p | 14.40p | 13.10p | 14.35p | 839135 |
06/07/2020 | 12.75p | 13.90p | 12.55p | 13.25p | 303626 |
03/07/2020 | 13.10p | 13.33p | 12.70p | 12.88p | 119915 |
02/07/2020 | 12.70p | 13.65p | 12.60p | 13.25p | 427716 |
01/07/2020 | 12.80p | 13.05p | 12.20p | 12.50p | 248438 |
30/06/2020 | 13.70p | 13.98p | 12.64p | 12.90p | 408679 |
29/06/2020 | 14.00p | 14.09p | 13.20p | 13.80p | 309011 |
26/06/2020 | 14.00p | 14.14p | 13.60p | 13.90p | 411029 |
25/06/2020 | 14.00p | 14.15p | 13.42p | 13.80p | 481971 |
24/06/2020 | 14.80p | 14.86p | 14.05p | 14.45p | 103774 |
23/06/2020 | 14.80p | 14.88p | 14.00p | 14.20p | 386972 |
22/06/2020 | 15.05p | 15.58p | 14.66p | 14.83p | 417607 |
19/06/2020 | 15.40p | 15.40p | 14.70p | 15.05p | 315007 |
18/06/2020 | 15.00p | 15.54p | 14.81p | 15.53p | 198750 |
17/06/2020 | 15.90p | 15.90p | 14.63p | 15.08p | 241790 |
16/06/2020 | 15.50p | 16.45p | 14.85p | 15.13p | 229621 |
15/06/2020 | 15.60p | 16.00p | 14.90p | 15.13p | 119086 |
12/06/2020 | 14.60p | 15.70p | 14.34p | 15.53p | 534573 |
11/06/2020 | 16.15p | 17.30p | 14.21p | 14.30p | 1685831 |
10/06/2020 | 14.45p | 15.19p | 14.25p | 14.85p | 412059 |
09/06/2020 | 15.00p | 15.65p | 14.21p | 15.10p | 380073 |
08/06/2020 | 15.05p | 15.45p | 14.12p | 15.32p | 717812 |
05/06/2020 | 14.80p | 15.64p | 14.01p | 15.50p | 1121045 |
04/06/2020 | 15.75p | 16.04p | 14.82p | 15.38p | 357956 |
*Close Price adjusted for both dividends and splits