Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/08/2019 | 15.25p | 15.35p | 14.50p | 15.25p | 48371 |
02/08/2019 | 15.50p | 15.50p | 14.50p | 15.25p | 1300 |
01/08/2019 | 15.75p | 16.10p | 15.00p | 15.50p | 109721 |
31/07/2019 | 15.75p | 16.10p | 15.75p | 15.75p | 58097 |
30/07/2019 | 16.00p | 16.15p | 15.00p | 15.25p | 203049 |
29/07/2019 | 16.00p | 16.41p | 16.00p | 16.00p | 15172 |
26/07/2019 | 16.00p | 16.41p | 15.88p | 16.00p | 60988 |
25/07/2019 | 16.00p | 16.00p | 15.85p | 16.00p | 34056 |
24/07/2019 | 16.00p | 16.33p | 15.81p | 16.00p | 34625 |
23/07/2019 | 16.50p | 16.90p | 15.70p | 16.00p | 155213 |
22/07/2019 | 15.30p | 17.00p | 15.30p | 16.50p | 318314 |
19/07/2019 | 15.30p | 15.79p | 14.90p | 15.30p | 73266 |
18/07/2019 | 15.00p | 15.40p | 14.90p | 15.30p | 46080 |
17/07/2019 | 15.00p | 15.15p | 14.59p | 15.00p | 45411 |
16/07/2019 | 15.00p | 15.25p | 15.00p | 15.25p | 425118 |
15/07/2019 | 15.00p | 15.50p | 14.50p | 15.00p | 202004 |
12/07/2019 | 15.35p | 15.90p | 14.00p | 15.00p | 257009 |
11/07/2019 | 16.00p | 16.50p | 15.64p | 16.50p | 52591 |
10/07/2019 | 16.25p | 16.25p | 15.60p | 16.00p | 97983 |
09/07/2019 | 16.50p | 16.50p | 15.66p | 16.25p | 23696 |
08/07/2019 | 16.75p | 16.75p | 16.13p | 16.50p | 328029 |
05/07/2019 | 16.00p | 18.90p | 16.00p | 16.75p | 510715 |
04/07/2019 | 18.68p | 18.92p | 17.36p | 18.20p | 228541 |
03/07/2019 | 18.20p | 18.92p | 16.44p | 18.68p | 274208 |
02/07/2019 | 19.16p | 20.78p | 17.39p | 18.20p | 580591 |
01/07/2019 | 24.43p | 24.43p | 17.25p | 19.16p | 1780579 |
28/06/2019 | 8.62p | 24.91p | 6.71p | 22.51p | 5028012 |
27/06/2019 | 5.27p | 5.27p | 5.27p | 5.27p | 0 |
26/06/2019 | 5.27p | 5.27p | 5.27p | 5.27p | 0 |
25/06/2019 | 5.27p | 5.27p | 5.27p | 5.27p | 0 |
24/06/2019 | 5.27p | 5.27p | 4.79p | 5.27p | 16893 |
21/06/2019 | 5.27p | 5.63p | 5.27p | 5.27p | 1700 |
20/06/2019 | 5.27p | 5.27p | 5.27p | 5.27p | 0 |
19/06/2019 | 5.27p | 5.27p | 5.27p | 5.27p | 0 |
18/06/2019 | 5.27p | 5.27p | 5.27p | 5.27p | 0 |
17/06/2019 | 5.27p | 5.27p | 4.84p | 5.27p | 17171 |
14/06/2019 | 5.27p | 5.27p | 4.84p | 5.27p | 17225 |
13/06/2019 | 5.27p | 5.27p | 4.84p | 5.27p | 1236 |
12/06/2019 | 5.27p | 5.27p | 4.84p | 5.27p | 99661 |
11/06/2019 | 4.84p | 5.65p | 4.41p | 5.27p | 193508 |
10/06/2019 | 4.84p | 5.01p | 4.41p | 4.84p | 58955 |
07/06/2019 | 4.98p | 4.98p | 4.50p | 4.84p | 4922 |
06/06/2019 | 4.98p | 5.03p | 4.98p | 4.98p | 6389 |
05/06/2019 | 5.27p | 5.27p | 4.55p | 4.98p | 28073 |
04/06/2019 | 5.27p | 5.27p | 5.27p | 5.27p | 0 |
03/06/2019 | 5.51p | 5.51p | 4.79p | 5.27p | 101050 |
31/05/2019 | 5.51p | 5.51p | 5.51p | 5.51p | 0 |
30/05/2019 | 5.51p | 5.51p | 5.51p | 5.51p | 0 |
29/05/2019 | 5.51p | 5.51p | 5.51p | 5.51p | 0 |
28/05/2019 | 5.51p | 5.51p | 5.50p | 5.51p | 36133 |
24/05/2019 | 5.51p | 5.51p | 5.51p | 5.51p | 26616 |
23/05/2019 | 5.63p | 5.63p | 5.51p | 5.51p | 0 |
22/05/2019 | 5.63p | 5.63p | 5.03p | 5.51p | 1355446 |
21/05/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
20/05/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
17/05/2019 | 5.63p | 5.94p | 5.37p | 5.63p | 25325 |
16/05/2019 | 5.99p | 6.42p | 5.63p | 5.63p | 106683 |
15/05/2019 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
14/05/2019 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
13/05/2019 | 5.99p | 6.23p | 5.74p | 6.23p | 45183 |
10/05/2019 | 6.23p | 6.42p | 5.39p | 6.03p | 133074 |
09/05/2019 | 6.23p | 6.71p | 4.79p | 6.23p | 433825 |
08/05/2019 | 6.94p | 7.14p | 6.94p | 6.94p | 11252 |
07/05/2019 | 6.94p | 7.14p | 6.94p | 6.94p | 672 |
03/05/2019 | 6.94p | 7.14p | 6.94p | 6.94p | 67857 |
02/05/2019 | 6.23p | 7.62p | 6.23p | 6.94p | 391910 |
01/05/2019 | 6.23p | 6.66p | 6.23p | 6.23p | 28914 |
30/04/2019 | 6.23p | 6.94p | 5.99p | 6.23p | 335607 |
29/04/2019 | 5.99p | 6.61p | 5.75p | 6.23p | 83787 |
26/04/2019 | 6.23p | 6.23p | 5.75p | 5.99p | 298876 |
25/04/2019 | 6.23p | 6.23p | 5.89p | 6.23p | 1403 |
24/04/2019 | 6.47p | 6.47p | 6.13p | 6.23p | 113786 |
23/04/2019 | 6.71p | 6.71p | 6.23p | 6.47p | 136118 |
18/04/2019 | 6.71p | 7.18p | 6.32p | 6.71p | 281767 |
17/04/2019 | 6.71p | 6.99p | 6.32p | 6.71p | 67303 |
16/04/2019 | 6.71p | 6.71p | 6.71p | 6.71p | 0 |
15/04/2019 | 6.23p | 7.09p | 6.23p | 6.71p | 208361 |
12/04/2019 | 6.71p | 6.71p | 5.84p | 6.23p | 336829 |
11/04/2019 | 6.71p | 7.16p | 6.32p | 6.71p | 181799 |
10/04/2019 | 6.23p | 7.18p | 6.23p | 6.71p | 238116 |
09/04/2019 | 5.75p | 6.71p | 5.75p | 6.23p | 282401 |
08/04/2019 | 5.51p | 6.13p | 5.27p | 5.75p | 523674 |
05/04/2019 | 5.51p | 5.58p | 5.29p | 5.51p | 234071 |
04/04/2019 | 5.87p | 5.87p | 5.27p | 5.51p | 206574 |
03/04/2019 | 5.87p | 5.94p | 5.46p | 5.87p | 177102 |
02/04/2019 | 5.75p | 5.87p | 5.27p | 5.87p | 134155 |
01/04/2019 | 6.20p | 6.20p | 5.27p | 5.75p | 516618 |
29/03/2019 | 6.11p | 6.61p | 5.99p | 6.20p | 487033 |
28/03/2019 | 5.99p | 6.47p | 5.80p | 6.11p | 686002 |
27/03/2019 | 8.62p | 8.62p | 5.75p | 5.99p | 3405616 |
26/03/2019 | 9.34p | 9.34p | 8.67p | 9.10p | 15199 |
25/03/2019 | 9.58p | 9.67p | 8.72p | 9.34p | 402344 |
22/03/2019 | 9.82p | 9.96p | 9.15p | 9.58p | 186852 |
21/03/2019 | 9.10p | 10.44p | 9.10p | 9.82p | 634602 |
20/03/2019 | 8.14p | 8.86p | 8.14p | 8.86p | 357258 |
19/03/2019 | 8.26p | 8.86p | 7.66p | 8.26p | 505804 |
18/03/2019 | 8.14p | 8.62p | 7.42p | 8.26p | 617356 |
15/03/2019 | 9.10p | 9.10p | 7.76p | 8.14p | 238940 |
14/03/2019 | 8.38p | 9.46p | 8.38p | 9.10p | 244901 |
13/03/2019 | 7.66p | 9.39p | 7.66p | 8.38p | 578045 |
12/03/2019 | 8.38p | 8.38p | 7.28p | 7.66p | 660259 |
11/03/2019 | 9.58p | 9.58p | 8.20p | 8.38p | 319168 |
08/03/2019 | 8.38p | 11.88p | 8.14p | 9.58p | 1982343 |
07/03/2019 | 7.66p | 8.62p | 6.81p | 8.14p | 790426 |
06/03/2019 | 7.66p | 9.15p | 6.23p | 7.66p | 1593393 |
05/03/2019 | 11.49p | 11.49p | 4.79p | 7.66p | 4126823 |
04/03/2019 | 14.85p | 14.85p | 10.06p | 11.97p | 104750 |
01/03/2019 | 15.09p | 15.09p | 14.85p | 14.85p | 0 |
28/02/2019 | 15.09p | 15.42p | 15.09p | 15.09p | 325 |
27/02/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
26/02/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
25/02/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
22/02/2019 | 15.09p | 15.33p | 15.09p | 15.09p | 12269 |
21/02/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
20/02/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
19/02/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
18/02/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
15/02/2019 | 15.09p | 15.42p | 14.37p | 15.09p | 7090 |
14/02/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
13/02/2019 | 15.09p | 15.55p | 15.09p | 15.09p | 1235 |
12/02/2019 | 15.33p | 15.33p | 14.37p | 15.09p | 4721 |
11/02/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
08/02/2019 | 15.09p | 15.33p | 15.09p | 15.09p | 2610 |
07/02/2019 | 15.09p | 15.33p | 15.09p | 15.09p | 327 |
06/02/2019 | 15.33p | 15.33p | 14.46p | 15.09p | 14824 |
05/02/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
04/02/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
01/02/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
31/01/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
30/01/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
29/01/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
28/01/2019 | 15.09p | 15.09p | 14.46p | 15.09p | 1667 |
25/01/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
24/01/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
23/01/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
22/01/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
21/01/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
18/01/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
17/01/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
16/01/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 0 |
15/01/2019 | 15.09p | 15.09p | 14.46p | 15.09p | 2088 |
14/01/2019 | 15.09p | 15.70p | 15.09p | 15.09p | 8388 |
11/01/2019 | 15.09p | 15.70p | 14.46p | 15.09p | 3799 |
10/01/2019 | 15.09p | 15.70p | 15.09p | 15.09p | 9374 |
09/01/2019 | 15.09p | 15.09p | 14.37p | 15.09p | 2866 |
08/01/2019 | 15.09p | 15.09p | 15.09p | 15.09p | 235904 |
07/01/2019 | 15.09p | 15.80p | 15.09p | 15.09p | 317 |
04/01/2019 | 15.09p | 15.80p | 15.09p | 15.09p | 37396 |
03/01/2019 | 15.09p | 15.71p | 14.37p | 15.09p | 34729 |
02/01/2019 | 15.09p | 15.80p | 14.37p | 15.09p | 16869 |
31/12/2018 | 17.48p | 17.48p | 15.09p | 15.09p | 11484 |
28/12/2018 | 17.48p | 17.48p | 17.48p | 17.48p | 0 |
27/12/2018 | 17.48p | 17.72p | 17.48p | 17.48p | 2821 |
24/12/2018 | 17.48p | 17.48p | 17.48p | 17.48p | 0 |
21/12/2018 | 17.48p | 17.48p | 17.48p | 17.48p | 0 |
20/12/2018 | 17.48p | 17.72p | 17.48p | 17.48p | 3620 |
19/12/2018 | 17.48p | 17.48p | 17.48p | 17.48p | 0 |
18/12/2018 | 17.48p | 17.48p | 16.76p | 17.48p | 5637 |
17/12/2018 | 17.48p | 17.72p | 17.48p | 17.48p | 11484 |
14/12/2018 | 17.48p | 17.48p | 17.48p | 17.48p | 0 |
13/12/2018 | 17.48p | 17.48p | 17.00p | 17.48p | 18283 |
12/12/2018 | 17.48p | 17.48p | 17.48p | 17.48p | 0 |
11/12/2018 | 17.48p | 17.72p | 17.48p | 17.48p | 16894 |
10/12/2018 | 17.48p | 17.48p | 17.48p | 17.48p | 0 |
07/12/2018 | 17.48p | 18.20p | 16.76p | 17.48p | 694 |
06/12/2018 | 17.48p | 17.72p | 17.48p | 17.48p | 283 |
05/12/2018 | 17.48p | 17.48p | 17.48p | 17.48p | 0 |
04/12/2018 | 17.48p | 17.48p | 17.48p | 17.48p | 0 |
03/12/2018 | 17.48p | 17.48p | 17.48p | 17.48p | 0 |
30/11/2018 | 17.48p | 17.48p | 16.76p | 17.48p | 8230 |
29/11/2018 | 18.20p | 18.58p | 17.24p | 17.48p | 12799 |
28/11/2018 | 18.20p | 18.20p | 18.20p | 18.20p | 0 |
27/11/2018 | 18.20p | 18.20p | 18.20p | 18.20p | 0 |
26/11/2018 | 18.20p | 18.68p | 18.20p | 18.20p | 25859 |
23/11/2018 | 18.20p | 18.20p | 18.20p | 18.20p | 208791 |
22/11/2018 | 18.68p | 18.68p | 17.24p | 18.20p | 188485 |
21/11/2018 | 18.68p | 18.68p | 18.68p | 18.68p | 0 |
20/11/2018 | 20.12p | 20.74p | 17.24p | 18.68p | 59460 |
19/11/2018 | 20.12p | 20.12p | 20.12p | 20.12p | 0 |
16/11/2018 | 20.12p | 20.12p | 20.12p | 20.12p | 0 |
15/11/2018 | 20.12p | 21.07p | 20.12p | 20.12p | 282 |
14/11/2018 | 20.12p | 20.12p | 20.12p | 20.12p | 0 |
13/11/2018 | 20.12p | 20.12p | 20.12p | 20.12p | 0 |
12/11/2018 | 20.12p | 20.12p | 19.16p | 20.12p | 4702 |
09/11/2018 | 20.12p | 21.07p | 19.16p | 20.12p | 71632 |
08/11/2018 | 18.68p | 18.68p | 18.68p | 18.68p | 0 |
07/11/2018 | 18.68p | 19.16p | 18.68p | 18.68p | 262 |
06/11/2018 | 18.68p | 18.68p | 18.68p | 18.68p | 104396 |
05/11/2018 | 18.68p | 18.68p | 18.68p | 18.68p | 0 |
02/11/2018 | 18.68p | 19.06p | 18.68p | 18.68p | 41758 |
01/11/2018 | 18.68p | 19.16p | 18.68p | 18.68p | 99 |
31/10/2018 | 22.51p | 23.47p | 18.20p | 18.68p | 73646 |
30/10/2018 | 22.51p | 22.51p | 22.51p | 22.51p | 0 |
29/10/2018 | 23.95p | 23.95p | 22.03p | 22.51p | 6388 |
26/10/2018 | 23.95p | 23.95p | 23.95p | 23.95p | 0 |
25/10/2018 | 23.95p | 23.95p | 22.03p | 23.95p | 5584 |
24/10/2018 | 23.95p | 23.95p | 23.95p | 23.95p | 0 |
23/10/2018 | 23.95p | 23.95p | 23.95p | 23.95p | 0 |
22/10/2018 | 25.38p | 25.38p | 21.07p | 23.95p | 41232 |
19/10/2018 | 25.38p | 25.38p | 25.38p | 25.38p | 0 |
*Close Price adjusted for both dividends and splits