Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2019 | 9.71p | 9.85p | 9.45p | 9.48p | 130009 |
16/08/2019 | 9.60p | 9.92p | 9.50p | 9.75p | 283161 |
15/08/2019 | 9.61p | 9.72p | 9.40p | 9.70p | 73286 |
14/08/2019 | 9.21p | 9.84p | 9.21p | 9.65p | 758178 |
13/08/2019 | 9.29p | 9.64p | 9.29p | 9.64p | 355341 |
12/08/2019 | 9.58p | 9.60p | 9.20p | 9.20p | 278615 |
09/08/2019 | 9.61p | 9.75p | 9.59p | 9.61p | 310702 |
08/08/2019 | 9.23p | 9.73p | 9.20p | 9.62p | 855295 |
07/08/2019 | 9.21p | 9.84p | 9.21p | 9.30p | 127984 |
06/08/2019 | 9.56p | 9.56p | 9.39p | 9.48p | 230417 |
05/08/2019 | 9.43p | 9.80p | 9.43p | 9.67p | 192702 |
02/08/2019 | 9.55p | 9.72p | 9.40p | 9.40p | 69235 |
01/08/2019 | 9.43p | 9.70p | 9.41p | 9.70p | 46479 |
31/07/2019 | 9.53p | 9.69p | 9.20p | 9.65p | 309773 |
30/07/2019 | 9.21p | 9.82p | 9.20p | 9.51p | 404256 |
29/07/2019 | 9.69p | 9.69p | 9.40p | 9.50p | 307568 |
26/07/2019 | 9.31p | 9.80p | 9.31p | 9.65p | 97413 |
25/07/2019 | 9.51p | 10.36p | 9.33p | 9.33p | 233251 |
24/07/2019 | 9.54p | 9.71p | 9.52p | 9.61p | 106373 |
23/07/2019 | 9.89p | 10.00p | 9.54p | 10.00p | 213736 |
22/07/2019 | 9.71p | 10.10p | 9.60p | 10.00p | 146700 |
19/07/2019 | 9.91p | 10.42p | 9.71p | 10.06p | 177080 |
18/07/2019 | 10.04p | 10.10p | 9.91p | 10.01p | 285290 |
17/07/2019 | 10.00p | 10.20p | 9.51p | 10.01p | 257127 |
16/07/2019 | 10.05p | 10.20p | 10.05p | 10.15p | 83233 |
15/07/2019 | 10.04p | 10.25p | 10.03p | 10.25p | 148997 |
12/07/2019 | 10.06p | 10.33p | 10.06p | 10.33p | 451887 |
11/07/2019 | 10.18p | 10.29p | 10.18p | 10.29p | 86093 |
10/07/2019 | 10.18p | 10.25p | 10.10p | 10.10p | 44883 |
09/07/2019 | 10.30p | 10.52p | 9.80p | 10.25p | 304168 |
08/07/2019 | 10.40p | 10.70p | 10.30p | 10.70p | 233825 |
05/07/2019 | 10.50p | 10.63p | 10.12p | 10.55p | 203808 |
04/07/2019 | 10.22p | 10.65p | 10.00p | 10.65p | 490591 |
03/07/2019 | 10.00p | 10.30p | 10.00p | 10.24p | 257110 |
02/07/2019 | 10.20p | 10.40p | 10.10p | 10.25p | 332689 |
01/07/2019 | 10.92p | 10.92p | 9.72p | 10.36p | 1818408 |
28/06/2019 | 15.52p | 15.83p | 10.65p | 10.99p | 5692608 |
27/06/2019 | 11.52p | 13.74p | 10.79p | 13.50p | 4625490 |
26/06/2019 | 11.88p | 12.05p | 11.00p | 11.79p | 1472409 |
25/06/2019 | 13.70p | 14.30p | 13.60p | 13.60p | 824027 |
24/06/2019 | 14.98p | 14.98p | 13.74p | 13.96p | 340935 |
21/06/2019 | 13.70p | 14.82p | 13.45p | 14.50p | 957020 |
20/06/2019 | 13.00p | 13.68p | 13.00p | 13.60p | 452523 |
19/06/2019 | 13.54p | 13.70p | 13.11p | 13.25p | 801528 |
18/06/2019 | 14.92p | 14.92p | 13.53p | 14.05p | 378861 |
17/06/2019 | 15.28p | 15.30p | 14.51p | 14.75p | 50621 |
14/06/2019 | 15.20p | 15.40p | 14.71p | 15.10p | 349159 |
13/06/2019 | 14.88p | 15.66p | 14.45p | 15.30p | 1033461 |
12/06/2019 | 14.80p | 14.80p | 14.22p | 14.50p | 507733 |
11/06/2019 | 15.40p | 16.13p | 14.80p | 15.50p | 1695800 |
10/06/2019 | 13.32p | 15.70p | 13.32p | 15.40p | 1422691 |
07/06/2019 | 12.52p | 14.48p | 12.22p | 14.20p | 1402264 |
06/06/2019 | 16.60p | 16.90p | 12.10p | 13.40p | 5101732 |
05/06/2019 | 13.00p | 16.50p | 11.94p | 16.50p | 1679741 |
04/06/2019 | 11.80p | 12.80p | 11.54p | 12.74p | 485318 |
03/06/2019 | 11.52p | 11.94p | 11.22p | 11.85p | 562566 |
31/05/2019 | 11.86p | 11.93p | 11.32p | 11.55p | 197777 |
30/05/2019 | 11.52p | 12.48p | 11.40p | 11.70p | 980773 |
29/05/2019 | 10.20p | 11.90p | 9.96p | 11.20p | 1764280 |
28/05/2019 | 10.18p | 10.20p | 9.61p | 10.00p | 92998 |
24/05/2019 | 10.02p | 10.53p | 9.75p | 9.88p | 1062707 |
23/05/2019 | 10.26p | 10.36p | 10.20p | 10.32p | 433988 |
22/05/2019 | 10.32p | 10.50p | 9.80p | 10.10p | 1348336 |
21/05/2019 | 10.44p | 11.16p | 10.10p | 10.67p | 1158284 |
20/05/2019 | 9.41p | 10.50p | 9.21p | 10.50p | 1164943 |
17/05/2019 | 9.95p | 9.97p | 9.51p | 9.75p | 319507 |
16/05/2019 | 9.66p | 10.00p | 9.51p | 9.68p | 605858 |
15/05/2019 | 8.50p | 9.77p | 8.50p | 9.76p | 826977 |
14/05/2019 | 9.04p | 9.09p | 8.66p | 8.95p | 692082 |
13/05/2019 | 9.31p | 9.46p | 8.80p | 8.80p | 577712 |
10/05/2019 | 9.51p | 9.77p | 9.10p | 9.39p | 656588 |
09/05/2019 | 9.70p | 9.96p | 9.60p | 9.68p | 90930 |
08/05/2019 | 9.90p | 10.12p | 9.73p | 9.87p | 115870 |
07/05/2019 | 10.12p | 10.50p | 9.80p | 9.90p | 1526320 |
03/05/2019 | 9.82p | 10.09p | 9.80p | 9.80p | 182464 |
02/05/2019 | 10.24p | 10.30p | 9.92p | 9.93p | 105341 |
01/05/2019 | 10.04p | 10.22p | 9.82p | 10.08p | 158768 |
30/04/2019 | 10.38p | 10.38p | 10.06p | 10.06p | 150182 |
29/04/2019 | 10.00p | 10.60p | 10.00p | 10.20p | 954347 |
26/04/2019 | 10.08p | 10.35p | 9.81p | 9.99p | 81019 |
25/04/2019 | 10.22p | 10.29p | 9.98p | 10.03p | 450962 |
24/04/2019 | 10.80p | 10.81p | 10.28p | 10.80p | 18898 |
23/04/2019 | 10.50p | 11.00p | 9.97p | 10.60p | 617635 |
18/04/2019 | 10.00p | 10.44p | 9.73p | 9.80p | 929538 |
17/04/2019 | 10.30p | 10.50p | 10.06p | 10.21p | 72970 |
16/04/2019 | 10.12p | 10.94p | 10.12p | 10.32p | 146539 |
15/04/2019 | 10.44p | 10.44p | 10.17p | 10.19p | 356439 |
12/04/2019 | 10.46p | 10.52p | 10.12p | 10.32p | 353430 |
11/04/2019 | 10.62p | 10.68p | 10.40p | 10.48p | 329972 |
10/04/2019 | 10.34p | 10.80p | 9.88p | 10.31p | 1665961 |
09/04/2019 | 10.82p | 10.98p | 10.34p | 10.34p | 220258 |
08/04/2019 | 10.20p | 10.98p | 10.10p | 10.48p | 162380 |
05/04/2019 | 10.22p | 10.82p | 10.20p | 10.31p | 288140 |
04/04/2019 | 10.22p | 10.51p | 10.20p | 10.30p | 150494 |
03/04/2019 | 10.20p | 10.57p | 10.10p | 10.25p | 281473 |
02/04/2019 | 10.40p | 10.66p | 10.23p | 10.39p | 332048 |
01/04/2019 | 10.52p | 11.14p | 10.00p | 10.50p | 1466978 |
29/03/2019 | 11.00p | 11.70p | 10.95p | 11.58p | 565875 |
28/03/2019 | 10.85p | 11.24p | 10.85p | 11.13p | 111409 |
27/03/2019 | 11.00p | 11.56p | 10.80p | 11.03p | 375488 |
26/03/2019 | 11.21p | 11.65p | 11.05p | 11.15p | 18701 |
25/03/2019 | 11.50p | 11.50p | 11.01p | 11.10p | 232710 |
22/03/2019 | 11.90p | 12.40p | 11.13p | 11.13p | 466888 |
21/03/2019 | 11.30p | 12.26p | 11.25p | 11.95p | 338513 |
20/03/2019 | 11.30p | 11.72p | 11.30p | 11.43p | 169137 |
19/03/2019 | 11.25p | 11.59p | 11.01p | 11.35p | 149838 |
18/03/2019 | 11.60p | 11.95p | 11.35p | 11.60p | 582980 |
15/03/2019 | 11.35p | 12.00p | 11.25p | 11.48p | 613906 |
14/03/2019 | 12.25p | 12.75p | 11.06p | 11.50p | 737536 |
13/03/2019 | 12.95p | 12.95p | 12.24p | 12.75p | 473682 |
12/03/2019 | 11.65p | 13.52p | 11.10p | 13.00p | 2088084 |
11/03/2019 | 11.70p | 11.70p | 11.13p | 11.23p | 5870 |
08/03/2019 | 11.35p | 11.70p | 11.35p | 11.70p | 532377 |
07/03/2019 | 11.90p | 11.90p | 11.40p | 11.70p | 198080 |
06/03/2019 | 11.50p | 11.90p | 11.10p | 11.43p | 536845 |
05/03/2019 | 12.00p | 12.44p | 11.76p | 11.80p | 294067 |
04/03/2019 | 12.75p | 12.95p | 12.25p | 12.30p | 203566 |
01/03/2019 | 12.75p | 13.50p | 12.67p | 12.70p | 752132 |
28/02/2019 | 13.00p | 13.07p | 12.25p | 12.25p | 189014 |
27/02/2019 | 13.05p | 13.35p | 12.80p | 13.33p | 224129 |
26/02/2019 | 13.95p | 13.95p | 12.24p | 13.10p | 2010490 |
25/02/2019 | 15.15p | 15.40p | 13.00p | 13.30p | 1815177 |
22/02/2019 | 17.95p | 18.75p | 14.62p | 14.95p | 4514563 |
21/02/2019 | 13.80p | 17.70p | 13.55p | 17.55p | 7016115 |
20/02/2019 | 11.55p | 13.63p | 11.55p | 13.50p | 1617886 |
19/02/2019 | 11.75p | 12.65p | 11.53p | 12.03p | 1353574 |
18/02/2019 | 10.20p | 11.75p | 10.20p | 11.50p | 396301 |
15/02/2019 | 10.45p | 10.95p | 10.40p | 10.95p | 83123 |
14/02/2019 | 10.60p | 10.85p | 10.60p | 10.78p | 104460 |
13/02/2019 | 11.41p | 11.41p | 10.72p | 10.78p | 47887 |
12/02/2019 | 10.70p | 10.95p | 10.68p | 10.90p | 189164 |
11/02/2019 | 11.00p | 11.07p | 10.70p | 10.78p | 324476 |
08/02/2019 | 10.55p | 11.45p | 10.55p | 11.03p | 290112 |
07/02/2019 | 11.45p | 11.45p | 10.78p | 11.20p | 33101 |
06/02/2019 | 11.80p | 11.80p | 10.61p | 10.75p | 260103 |
05/02/2019 | 11.33p | 11.60p | 11.33p | 11.33p | 22418 |
04/02/2019 | 11.80p | 11.95p | 11.20p | 11.83p | 429273 |
01/02/2019 | 11.95p | 11.95p | 11.02p | 11.55p | 381189 |
31/01/2019 | 11.35p | 11.90p | 11.35p | 11.50p | 642803 |
30/01/2019 | 10.90p | 11.00p | 10.38p | 11.00p | 396096 |
29/01/2019 | 10.65p | 11.02p | 10.30p | 10.50p | 305763 |
28/01/2019 | 10.70p | 11.15p | 10.55p | 10.60p | 223904 |
25/01/2019 | 10.75p | 11.33p | 10.30p | 11.18p | 595381 |
24/01/2019 | 10.50p | 10.50p | 10.20p | 10.20p | 155708 |
23/01/2019 | 10.40p | 10.60p | 10.15p | 10.55p | 419159 |
22/01/2019 | 10.45p | 10.45p | 10.10p | 10.20p | 152911 |
21/01/2019 | 10.10p | 10.95p | 10.10p | 10.58p | 168672 |
18/01/2019 | 10.60p | 10.70p | 10.20p | 10.30p | 108957 |
17/01/2019 | 10.68p | 10.70p | 10.20p | 10.70p | 25162 |
16/01/2019 | 10.80p | 10.80p | 10.40p | 10.63p | 544341 |
15/01/2019 | 10.15p | 10.74p | 10.15p | 10.35p | 142757 |
14/01/2019 | 11.10p | 11.13p | 10.15p | 10.15p | 564052 |
11/01/2019 | 11.30p | 11.40p | 11.00p | 11.25p | 295446 |
10/01/2019 | 11.25p | 11.60p | 11.03p | 11.08p | 327921 |
09/01/2019 | 11.50p | 11.66p | 11.25p | 11.45p | 78609 |
08/01/2019 | 12.40p | 12.40p | 11.45p | 12.00p | 154561 |
07/01/2019 | 11.20p | 12.60p | 11.20p | 11.20p | 218783 |
04/01/2019 | 11.15p | 12.41p | 11.01p | 11.93p | 376959 |
03/01/2019 | 11.85p | 11.85p | 11.16p | 11.48p | 96300 |
02/01/2019 | 11.25p | 11.90p | 11.00p | 11.88p | 238522 |
31/12/2018 | 11.85p | 11.85p | 11.05p | 11.75p | 469533 |
28/12/2018 | 11.80p | 11.80p | 10.80p | 11.80p | 669268 |
27/12/2018 | 12.00p | 12.00p | 11.70p | 12.00p | 63142 |
24/12/2018 | 11.50p | 11.70p | 11.20p | 11.65p | 195895 |
21/12/2018 | 11.35p | 12.50p | 11.25p | 12.50p | 125549 |
20/12/2018 | 11.40p | 11.85p | 11.20p | 11.20p | 339714 |
19/12/2018 | 11.85p | 12.25p | 11.60p | 12.25p | 345282 |
18/12/2018 | 12.05p | 12.70p | 11.75p | 12.55p | 405465 |
17/12/2018 | 12.75p | 13.75p | 12.10p | 12.80p | 1727492 |
14/12/2018 | 12.05p | 12.47p | 11.78p | 12.30p | 439775 |
13/12/2018 | 12.00p | 12.25p | 11.50p | 12.05p | 413600 |
12/12/2018 | 13.00p | 13.00p | 11.71p | 12.25p | 471506 |
11/12/2018 | 12.40p | 13.00p | 11.58p | 13.00p | 338811 |
10/12/2018 | 12.05p | 12.30p | 11.50p | 12.30p | 405352 |
07/12/2018 | 13.45p | 13.95p | 12.14p | 13.00p | 1059637 |
06/12/2018 | 12.00p | 12.30p | 11.42p | 12.25p | 562792 |
05/12/2018 | 11.90p | 12.68p | 11.10p | 12.50p | 994660 |
04/12/2018 | 13.20p | 13.55p | 12.64p | 12.80p | 254982 |
03/12/2018 | 13.85p | 13.85p | 11.96p | 12.20p | 1056491 |
30/11/2018 | 14.00p | 14.00p | 12.40p | 13.55p | 1052034 |
29/11/2018 | 11.25p | 14.55p | 11.03p | 13.85p | 2017427 |
28/11/2018 | 11.05p | 12.00p | 10.09p | 12.00p | 2244255 |
27/11/2018 | 13.80p | 13.82p | 11.25p | 12.00p | 2661995 |
26/11/2018 | 14.00p | 14.50p | 13.05p | 14.50p | 740617 |
23/11/2018 | 15.00p | 15.00p | 13.18p | 15.00p | 500919 |
22/11/2018 | 13.40p | 14.13p | 13.11p | 13.30p | 585543 |
21/11/2018 | 13.85p | 15.00p | 13.27p | 15.00p | 1258142 |
20/11/2018 | 16.00p | 16.75p | 13.61p | 15.00p | 2135781 |
19/11/2018 | 19.70p | 21.81p | 15.65p | 17.50p | 5257768 |
16/11/2018 | 13.95p | 18.90p | 12.84p | 18.35p | 3889667 |
15/11/2018 | 13.25p | 13.65p | 12.80p | 12.83p | 264346 |
14/11/2018 | 13.00p | 15.20p | 12.92p | 13.60p | 2142369 |
13/11/2018 | 11.40p | 13.20p | 10.89p | 13.00p | 2246951 |
12/11/2018 | 10.45p | 10.60p | 10.15p | 10.48p | 187247 |
09/11/2018 | 10.20p | 10.73p | 10.20p | 10.30p | 231115 |
08/11/2018 | 10.20p | 10.99p | 10.20p | 10.50p | 139910 |
07/11/2018 | 10.85p | 11.50p | 10.25p | 10.48p | 394870 |
06/11/2018 | 9.52p | 11.45p | 9.10p | 10.85p | 1454368 |
05/11/2018 | 9.44p | 9.86p | 9.06p | 9.28p | 313051 |
02/11/2018 | 10.50p | 10.51p | 9.60p | 9.70p | 933855 |
*Close Price adjusted for both dividends and splits