Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/05/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
18/05/2020 | 15.00p | 15.50p | 14.00p | 15.50p | 74571 |
15/05/2020 | 18.30p | 18.30p | 15.00p | 15.00p | 40492 |
14/05/2020 | 18.30p | 18.30p | 17.30p | 17.30p | 0 |
13/05/2020 | 18.30p | 18.30p | 17.30p | 17.30p | 0 |
12/05/2020 | 18.30p | 18.30p | 17.30p | 17.30p | 0 |
11/05/2020 | 18.30p | 18.30p | 17.30p | 17.30p | 0 |
07/05/2020 | 18.30p | 18.30p | 17.30p | 17.30p | 0 |
06/05/2020 | 18.00p | 18.00p | 17.00p | 17.30p | 31710 |
05/05/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 37640 |
01/05/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 9172 |
30/04/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 9230 |
29/04/2020 | 16.00p | 16.50p | 16.00p | 16.50p | 12525 |
28/04/2020 | 17.50p | 17.50p | 16.00p | 16.00p | 12000 |
27/04/2020 | 20.00p | 20.00p | 17.00p | 19.00p | 20000 |
24/04/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
23/04/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
22/04/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
21/04/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
20/04/2020 | 20.20p | 20.20p | 20.00p | 20.00p | 15000 |
17/04/2020 | 20.40p | 20.40p | 19.40p | 20.40p | 5000 |
16/04/2020 | 20.40p | 21.30p | 19.40p | 20.40p | 73382 |
15/04/2020 | 20.40p | 21.20p | 20.40p | 20.40p | 943 |
14/04/2020 | 19.70p | 21.30p | 19.40p | 20.40p | 54987 |
09/04/2020 | 19.70p | 20.00p | 19.70p | 19.70p | 29632 |
08/04/2020 | 19.70p | 19.99p | 19.70p | 19.70p | 30015 |
07/04/2020 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
06/04/2020 | 19.70p | 20.00p | 19.70p | 19.70p | 24996 |
03/04/2020 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
02/04/2020 | 20.20p | 20.20p | 19.40p | 19.70p | 8000 |
01/04/2020 | 21.30p | 21.30p | 19.80p | 20.20p | 52585 |
31/03/2020 | 21.60p | 21.60p | 20.60p | 21.60p | 5000 |
30/03/2020 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
27/03/2020 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
26/03/2020 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
25/03/2020 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
24/03/2020 | 21.60p | 21.60p | 20.60p | 21.60p | 4000 |
23/03/2020 | 21.20p | 21.60p | 20.20p | 21.60p | 10000 |
20/03/2020 | 21.40p | 22.00p | 21.00p | 21.20p | 40000 |
19/03/2020 | 22.00p | 22.00p | 20.00p | 21.40p | 29714 |
18/03/2020 | 22.00p | 22.00p | 20.15p | 22.00p | 45007 |
17/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
16/03/2020 | 23.00p | 23.00p | 21.00p | 22.00p | 10691 |
13/03/2020 | 24.00p | 24.00p | 23.00p | 23.00p | 10000 |
12/03/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 11097 |
11/03/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 17591 |
10/03/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 20329 |
09/03/2020 | 25.00p | 25.00p | 24.00p | 24.00p | 10000 |
06/03/2020 | 25.00p | 25.89p | 25.00p | 25.00p | 17342 |
05/03/2020 | 25.00p | 26.00p | 24.00p | 25.00p | 43884 |
04/03/2020 | 26.00p | 26.00p | 25.00p | 25.00p | 11816 |
03/03/2020 | 26.00p | 26.00p | 25.00p | 26.00p | 25061 |
02/03/2020 | 26.50p | 26.50p | 23.25p | 26.00p | 45204 |
28/02/2020 | 26.50p | 26.50p | 26.00p | 26.50p | 101280 |
27/02/2020 | 26.50p | 26.50p | 26.05p | 26.50p | 2928 |
26/02/2020 | 26.50p | 26.50p | 26.10p | 26.50p | 14996 |
25/02/2020 | 26.40p | 26.56p | 25.80p | 26.50p | 28777 |
24/02/2020 | 25.50p | 26.60p | 25.50p | 26.40p | 70425 |
21/02/2020 | 25.30p | 26.00p | 24.68p | 25.50p | 80676 |
20/02/2020 | 24.50p | 25.30p | 24.50p | 25.30p | 2500 |
19/02/2020 | 22.80p | 25.00p | 22.80p | 24.50p | 92272 |
18/02/2020 | 21.50p | 23.00p | 21.00p | 22.60p | 86429 |
17/02/2020 | 19.80p | 21.30p | 19.63p | 21.30p | 65378 |
14/02/2020 | 19.80p | 19.80p | 19.63p | 19.80p | 8837 |
13/02/2020 | 19.70p | 20.00p | 19.70p | 19.80p | 0 |
12/02/2020 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
11/02/2020 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
10/02/2020 | 20.40p | 20.40p | 19.20p | 19.70p | 31468 |
07/02/2020 | 20.40p | 20.40p | 19.80p | 20.40p | 10162 |
06/02/2020 | 20.30p | 20.40p | 20.00p | 20.40p | 15000 |
05/02/2020 | 19.80p | 20.50p | 19.80p | 20.30p | 45000 |
04/02/2020 | 19.80p | 19.80p | 19.60p | 19.80p | 12500 |
03/02/2020 | 19.60p | 19.80p | 19.54p | 19.80p | 40219 |
31/01/2020 | 19.60p | 19.60p | 19.48p | 19.60p | 226 |
30/01/2020 | 19.40p | 19.60p | 19.40p | 19.60p | 8000 |
29/01/2020 | 19.40p | 19.79p | 19.40p | 19.40p | 28711 |
28/01/2020 | 20.10p | 20.10p | 19.15p | 19.40p | 37500 |
27/01/2020 | 20.20p | 20.30p | 20.00p | 20.10p | 56763 |
24/01/2020 | 19.00p | 20.00p | 18.00p | 20.00p | 80420 |
23/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
22/01/2020 | 18.50p | 19.00p | 18.00p | 19.00p | 18205 |
21/01/2020 | 19.25p | 19.25p | 18.00p | 18.50p | 11900 |
20/01/2020 | 20.20p | 20.30p | 19.00p | 19.25p | 45336 |
17/01/2020 | 20.20p | 20.30p | 20.00p | 20.20p | 77009 |
16/01/2020 | 20.50p | 20.50p | 20.00p | 20.20p | 32000 |
15/01/2020 | 21.50p | 21.50p | 20.00p | 20.50p | 63750 |
14/01/2020 | 21.50p | 21.50p | 21.44p | 21.50p | 420 |
13/01/2020 | 21.50p | 21.50p | 20.00p | 21.50p | 25000 |
10/01/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
09/01/2020 | 21.50p | 21.50p | 20.20p | 21.50p | 50444 |
08/01/2020 | 21.50p | 22.00p | 20.39p | 21.50p | 22420 |
07/01/2020 | 21.50p | 21.50p | 20.40p | 21.50p | 82900 |
06/01/2020 | 20.50p | 21.50p | 20.50p | 21.50p | 25000 |
03/01/2020 | 20.70p | 21.00p | 20.35p | 20.50p | 49399 |
02/01/2020 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
31/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
30/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
27/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
24/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
23/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
20/12/2019 | 20.70p | 21.15p | 20.35p | 20.70p | 13340 |
19/12/2019 | 20.70p | 20.70p | 20.40p | 20.70p | 20000 |
18/12/2019 | 20.70p | 20.70p | 20.40p | 20.70p | 7390 |
17/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
16/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
13/12/2019 | 20.90p | 20.90p | 20.35p | 20.70p | 92733 |
12/12/2019 | 20.90p | 21.30p | 20.50p | 20.90p | 7347 |
11/12/2019 | 20.90p | 20.90p | 20.63p | 20.90p | 22200 |
10/12/2019 | 21.20p | 21.20p | 20.73p | 20.90p | 26046 |
09/12/2019 | 21.20p | 21.20p | 20.65p | 21.20p | 25000 |
06/12/2019 | 21.20p | 21.70p | 20.50p | 20.80p | 53499 |
05/12/2019 | 21.20p | 21.90p | 21.20p | 21.20p | 39903 |
04/12/2019 | 21.20p | 21.95p | 21.20p | 21.20p | 23849 |
03/12/2019 | 20.80p | 21.98p | 20.50p | 21.20p | 56180 |
02/12/2019 | 20.80p | 21.20p | 20.80p | 20.80p | 24286 |
29/11/2019 | 20.80p | 21.20p | 20.80p | 20.80p | 15000 |
28/11/2019 | 20.80p | 21.20p | 20.80p | 20.80p | 10479 |
27/11/2019 | 20.80p | 21.20p | 20.80p | 20.80p | 37000 |
26/11/2019 | 20.90p | 21.19p | 20.70p | 20.70p | 5000 |
25/11/2019 | 20.50p | 22.00p | 20.50p | 20.90p | 15200 |
22/11/2019 | 18.90p | 21.00p | 18.90p | 20.50p | 62000 |
21/11/2019 | 18.90p | 19.80p | 18.90p | 18.90p | 100 |
20/11/2019 | 18.90p | 19.80p | 18.90p | 18.90p | 6226 |
19/11/2019 | 18.90p | 19.80p | 18.90p | 18.90p | 20000 |
18/11/2019 | 18.75p | 19.50p | 18.75p | 18.90p | 10000 |
15/11/2019 | 18.75p | 19.50p | 18.75p | 18.75p | 10000 |
14/11/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
13/11/2019 | 18.75p | 19.50p | 18.75p | 18.75p | 20747 |
12/11/2019 | 18.75p | 20.50p | 18.75p | 18.75p | 22976 |
11/11/2019 | 16.50p | 19.25p | 16.50p | 18.75p | 41028 |
08/11/2019 | 15.35p | 17.00p | 15.35p | 16.50p | 17647 |
07/11/2019 | 15.35p | 15.35p | 15.35p | 15.35p | 0 |
06/11/2019 | 15.25p | 15.50p | 15.25p | 15.35p | 8467 |
05/11/2019 | 15.25p | 15.30p | 15.25p | 15.25p | 200 |
04/11/2019 | 15.25p | 15.30p | 15.25p | 15.25p | 116 |
01/11/2019 | 14.90p | 15.30p | 14.90p | 15.25p | 64990 |
31/10/2019 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
30/10/2019 | 15.00p | 15.00p | 14.75p | 14.90p | 20000 |
29/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
28/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
25/10/2019 | 15.00p | 15.48p | 15.00p | 15.00p | 4382 |
24/10/2019 | 15.00p | 15.48p | 15.00p | 15.00p | 5122 |
23/10/2019 | 15.00p | 15.20p | 15.00p | 15.00p | 39444 |
22/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
21/10/2019 | 15.00p | 15.50p | 15.00p | 15.00p | 6576 |
18/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
17/10/2019 | 15.00p | 15.13p | 15.00p | 15.00p | 20221 |
16/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
15/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
14/10/2019 | 15.25p | 15.40p | 15.00p | 15.00p | 10000 |
11/10/2019 | 15.00p | 16.00p | 15.00p | 15.25p | 14943 |
10/10/2019 | 14.00p | 15.50p | 14.00p | 15.00p | 110833 |
09/10/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 19375 |
08/10/2019 | 14.25p | 14.25p | 14.00p | 14.00p | 0 |
07/10/2019 | 14.50p | 15.00p | 14.25p | 14.25p | 24115 |
04/10/2019 | 14.40p | 15.25p | 14.30p | 14.50p | 49820 |
03/10/2019 | 15.25p | 15.50p | 14.40p | 14.40p | 57028 |
02/10/2019 | 12.75p | 15.25p | 12.75p | 15.25p | 111843 |
01/10/2019 | 11.25p | 14.00p | 11.25p | 12.85p | 162125 |
30/09/2019 | 9.80p | 11.48p | 9.80p | 11.25p | 45000 |
27/09/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 0 |
26/09/2019 | 9.80p | 9.80p | 9.50p | 9.80p | 50000 |
25/09/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 0 |
24/09/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 50000 |
23/09/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 118946 |
20/09/2019 | 9.80p | 9.80p | 9.69p | 9.80p | 179 |
19/09/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 0 |
18/09/2019 | 9.80p | 9.80p | 9.69p | 9.80p | 10000 |
17/09/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 0 |
16/09/2019 | 9.80p | 9.80p | 9.58p | 9.80p | 32375 |
13/09/2019 | 8.90p | 10.00p | 8.80p | 9.80p | 79000 |
12/09/2019 | 8.00p | 9.00p | 8.00p | 8.90p | 70000 |
11/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
10/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
09/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
06/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
05/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
04/09/2019 | 8.00p | 8.50p | 8.00p | 8.00p | 110000 |
03/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
02/09/2019 | 8.00p | 8.00p | 7.87p | 8.00p | 20000 |
30/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
29/08/2019 | 8.00p | 8.44p | 8.00p | 8.00p | 25000 |
28/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
27/08/2019 | 8.00p | 8.00p | 7.87p | 8.00p | 306 |
23/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
22/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
21/08/2019 | 8.00p | 8.44p | 8.00p | 8.00p | 31024 |
20/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
19/08/2019 | 8.00p | 8.00p | 7.52p | 8.00p | 20000 |
16/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
15/08/2019 | 8.00p | 8.00p | 7.70p | 8.00p | 13000 |
14/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
13/08/2019 | 8.00p | 8.13p | 8.00p | 8.00p | 9000 |
12/08/2019 | 8.25p | 8.40p | 7.50p | 8.25p | 233800 |
09/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
08/08/2019 | 8.25p | 8.50p | 8.25p | 8.25p | 61300 |
07/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
06/08/2019 | 8.25p | 8.50p | 8.20p | 8.25p | 100000 |
05/08/2019 | 8.25p | 8.25p | 8.13p | 8.25p | 2581 |
02/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
*Close Price adjusted for both dividends and splits