Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 2.65p | 2.75p | 1.80p | 1.85p | 1762036 |
04/09/2019 | 2.85p | 2.93p | 2.75p | 2.75p | 87469 |
03/09/2019 | 3.50p | 3.50p | 2.85p | 2.85p | 174405 |
02/09/2019 | 3.50p | 3.50p | 3.00p | 3.50p | 32064 |
30/08/2019 | 4.75p | 4.75p | 3.40p | 3.50p | 694090 |
29/08/2019 | 6.00p | 6.00p | 5.61p | 6.00p | 4075 |
28/08/2019 | 6.25p | 6.25p | 5.50p | 6.00p | 66000 |
27/08/2019 | 6.25p | 6.65p | 6.25p | 6.25p | 14869 |
23/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
22/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
21/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
20/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
19/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
16/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
15/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
14/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
13/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
12/08/2019 | 7.00p | 7.00p | 6.25p | 6.25p | 39544 |
09/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
08/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
07/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
06/08/2019 | 7.25p | 7.25p | 7.00p | 7.00p | 0 |
05/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
02/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
01/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
31/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
30/07/2019 | 8.00p | 8.00p | 7.50p | 8.00p | 50000 |
29/07/2019 | 8.00p | 8.00p | 7.75p | 8.00p | 2028 |
26/07/2019 | 8.00p | 8.18p | 8.00p | 8.00p | 31234 |
25/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
24/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
23/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
22/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
19/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
18/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 50000 |
17/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
16/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
15/07/2019 | 8.25p | 8.25p | 8.00p | 8.00p | 0 |
12/07/2019 | 8.50p | 9.00p | 8.13p | 8.25p | 139000 |
11/07/2019 | 9.00p | 9.00p | 8.50p | 8.50p | 5466 |
10/07/2019 | 11.85p | 11.85p | 8.35p | 9.00p | 89659 |
09/07/2019 | 11.85p | 11.85p | 11.70p | 11.85p | 12000 |
08/07/2019 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
05/07/2019 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
04/07/2019 | 11.85p | 12.00p | 11.85p | 11.85p | 40000 |
03/07/2019 | 11.85p | 12.00p | 11.85p | 11.85p | 8300 |
02/07/2019 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
01/07/2019 | 11.75p | 12.00p | 11.75p | 11.85p | 32900 |
28/06/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
27/06/2019 | 10.50p | 12.00p | 10.50p | 11.75p | 77927 |
26/06/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
25/06/2019 | 10.75p | 10.75p | 10.50p | 10.50p | 0 |
24/06/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
21/06/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
20/06/2019 | 10.75p | 11.00p | 10.75p | 10.75p | 1500 |
19/06/2019 | 10.75p | 11.00p | 10.75p | 10.75p | 44000 |
18/06/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
17/06/2019 | 12.05p | 12.05p | 10.75p | 10.75p | 11821 |
14/06/2019 | 12.05p | 12.05p | 12.00p | 12.05p | 6000 |
13/06/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
12/06/2019 | 12.05p | 12.10p | 12.05p | 12.05p | 0 |
11/06/2019 | 12.55p | 12.55p | 12.00p | 12.10p | 13713 |
10/06/2019 | 12.70p | 12.70p | 12.50p | 12.55p | 15000 |
07/06/2019 | 12.85p | 12.85p | 12.70p | 12.70p | 5000 |
06/06/2019 | 12.85p | 12.85p | 12.85p | 12.85p | 0 |
05/06/2019 | 12.85p | 12.85p | 12.80p | 12.85p | 3031 |
04/06/2019 | 12.90p | 12.90p | 12.85p | 12.85p | 7751 |
03/06/2019 | 12.90p | 12.90p | 12.90p | 12.90p | 0 |
31/05/2019 | 12.90p | 12.90p | 12.90p | 12.90p | 10193 |
30/05/2019 | 12.90p | 12.90p | 12.90p | 12.90p | 0 |
29/05/2019 | 12.90p | 12.90p | 12.90p | 12.90p | 0 |
28/05/2019 | 12.80p | 12.90p | 12.80p | 12.90p | 0 |
24/05/2019 | 13.25p | 13.25p | 12.54p | 12.80p | 55000 |
23/05/2019 | 13.25p | 13.25p | 12.99p | 13.25p | 5576 |
22/05/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
21/05/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
20/05/2019 | 13.75p | 13.75p | 13.00p | 13.25p | 14000 |
17/05/2019 | 13.85p | 14.00p | 13.70p | 13.75p | 453000 |
16/05/2019 | 13.85p | 14.00p | 13.85p | 13.85p | 200 |
15/05/2019 | 15.25p | 15.25p | 13.75p | 13.75p | 303000 |
14/05/2019 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
13/05/2019 | 16.10p | 16.10p | 15.98p | 16.10p | 20000 |
10/05/2019 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
09/05/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
08/05/2019 | 16.25p | 16.25p | 15.95p | 16.25p | 20000 |
07/05/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
03/05/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
02/05/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
01/05/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
30/04/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
29/04/2019 | 16.25p | 16.25p | 15.50p | 16.25p | 35365 |
26/04/2019 | 16.50p | 16.50p | 16.25p | 16.25p | 0 |
25/04/2019 | 17.50p | 17.50p | 16.50p | 16.50p | 3000 |
24/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 14220 |
23/04/2019 | 17.50p | 17.50p | 17.00p | 17.50p | 98 |
18/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
12/04/2019 | 17.00p | 17.50p | 17.00p | 17.50p | 0 |
11/04/2019 | 17.50p | 17.78p | 17.50p | 17.50p | 50000 |
10/04/2019 | 18.50p | 18.50p | 17.00p | 17.50p | 27415 |
09/04/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
08/04/2019 | 18.50p | 18.67p | 17.00p | 18.50p | 26720 |
05/04/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
04/04/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
03/04/2019 | 18.75p | 18.75p | 18.05p | 18.75p | 10000 |
02/04/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
01/04/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
29/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 20000 |
28/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
27/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
26/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
25/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
22/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
21/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
20/03/2019 | 18.75p | 18.75p | 18.05p | 18.75p | 10000 |
19/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
18/03/2019 | 18.75p | 18.75p | 18.00p | 18.75p | 36523 |
15/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
14/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
13/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
12/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
11/03/2019 | 19.20p | 19.20p | 18.20p | 18.75p | 20079 |
08/03/2019 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
07/03/2019 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
06/03/2019 | 18.75p | 19.20p | 18.75p | 19.20p | 25000 |
05/03/2019 | 19.00p | 19.00p | 18.10p | 18.75p | 5000 |
04/03/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
01/03/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
28/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
27/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
26/02/2019 | 19.00p | 19.00p | 18.10p | 19.00p | 6966 |
25/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
22/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
21/02/2019 | 19.00p | 19.00p | 18.10p | 19.00p | 3125 |
20/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
19/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
18/02/2019 | 19.00p | 19.00p | 18.00p | 19.00p | 2677100 |
15/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
14/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
13/02/2019 | 19.00p | 19.20p | 19.00p | 19.00p | 3125 |
12/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
11/02/2019 | 19.00p | 19.30p | 18.59p | 19.00p | 10362 |
08/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
07/02/2019 | 19.00p | 19.00p | 18.62p | 19.00p | 497 |
06/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 40 |
05/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
04/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
01/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
31/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
30/01/2019 | 19.00p | 19.00p | 18.34p | 19.00p | 27 |
29/01/2019 | 19.00p | 19.30p | 19.00p | 19.00p | 2100 |
28/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
25/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
24/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
23/01/2019 | 19.00p | 19.00p | 18.20p | 19.00p | 7300 |
22/01/2019 | 19.00p | 19.00p | 18.42p | 19.00p | 13623 |
21/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
18/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
17/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
16/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
15/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
14/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
11/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
10/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
09/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
08/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
07/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
04/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
03/01/2019 | 19.50p | 19.50p | 19.05p | 19.50p | 17401 |
02/01/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
31/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
28/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
27/12/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 6 |
24/12/2018 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
21/12/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 35438 |
20/12/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 28972 |
19/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
18/12/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 5000 |
17/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
14/12/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 35000 |
13/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
12/12/2018 | 19.70p | 19.70p | 19.50p | 19.50p | 0 |
11/12/2018 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
10/12/2018 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
07/12/2018 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
06/12/2018 | 19.50p | 19.70p | 19.50p | 19.70p | 0 |
05/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
04/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
03/12/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 2088 |
30/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
29/11/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 267 |
28/11/2018 | 19.50p | 19.50p | 19.10p | 19.50p | 10900 |
27/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
26/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
23/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
22/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
21/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
20/11/2018 | 19.00p | 19.50p | 18.20p | 19.50p | 60000 |
*Close Price adjusted for both dividends and splits