Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 9.02p | 9.18p | 8.40p | 8.70p | 121270 |
03/06/2020 | 9.18p | 9.18p | 8.44p | 9.00p | 130801 |
02/06/2020 | 8.46p | 9.20p | 8.20p | 9.20p | 216751 |
29/05/2020 | 8.98p | 8.98p | 8.10p | 8.28p | 249009 |
27/05/2020 | 8.06p | 8.92p | 7.52p | 8.67p | 491450 |
26/05/2020 | 7.60p | 8.36p | 7.32p | 7.82p | 533774 |
22/05/2020 | 7.78p | 7.83p | 7.32p | 7.50p | 574506 |
21/05/2020 | 8.14p | 8.28p | 7.40p | 7.40p | 86901 |
20/05/2020 | 7.52p | 8.40p | 7.16p | 8.40p | 322945 |
19/05/2020 | 7.80p | 8.16p | 7.70p | 7.84p | 306057 |
18/05/2020 | 8.32p | 8.63p | 7.60p | 8.13p | 269728 |
15/05/2020 | 8.48p | 8.74p | 7.75p | 8.00p | 1149633 |
14/05/2020 | 7.88p | 8.38p | 7.02p | 8.38p | 643032 |
13/05/2020 | 7.66p | 9.38p | 7.20p | 7.50p | 2578679 |
12/05/2020 | 6.66p | 8.25p | 6.44p | 7.44p | 3084105 |
11/05/2020 | 4.47p | 6.52p | 4.33p | 6.52p | 2807093 |
07/05/2020 | 3.81p | 4.56p | 3.81p | 4.34p | 1150421 |
06/05/2020 | 4.00p | 4.00p | 3.70p | 3.90p | 438384 |
05/05/2020 | 4.16p | 4.32p | 3.81p | 3.89p | 294096 |
01/05/2020 | 4.17p | 4.38p | 3.90p | 3.95p | 1594682 |
30/04/2020 | 4.26p | 4.30p | 4.00p | 4.06p | 295015 |
29/04/2020 | 4.12p | 5.38p | 4.10p | 4.28p | 1234560 |
28/04/2020 | 4.29p | 4.29p | 4.11p | 4.11p | 259055 |
27/04/2020 | 4.15p | 4.66p | 4.10p | 4.22p | 633566 |
24/04/2020 | 4.90p | 4.90p | 4.12p | 4.30p | 448514 |
23/04/2020 | 4.44p | 4.33p | 4.12p | 4.21p | 40112 |
22/04/2020 | 4.44p | 4.38p | 4.29p | 4.29p | 72449 |
21/04/2020 | 4.44p | 4.43p | 4.26p | 4.38p | 38194 |
20/04/2020 | 4.44p | 4.70p | 4.09p | 4.23p | 1867977 |
17/04/2020 | 4.34p | 4.60p | 4.34p | 4.40p | 29358 |
16/04/2020 | 4.87p | 4.87p | 4.30p | 4.57p | 648816 |
15/04/2020 | 4.60p | 4.90p | 4.45p | 4.45p | 261680 |
14/04/2020 | 4.44p | 4.98p | 4.44p | 4.60p | 552690 |
09/04/2020 | 4.48p | 4.48p | 4.14p | 4.14p | 315787 |
08/04/2020 | 4.41p | 4.55p | 4.13p | 4.55p | 1162377 |
07/04/2020 | 4.11p | 5.14p | 4.00p | 4.10p | 232824 |
06/04/2020 | 5.02p | 5.69p | 4.00p | 4.00p | 173669 |
03/04/2020 | 5.06p | 5.59p | 5.01p | 5.03p | 24368 |
02/04/2020 | 5.36p | 5.36p | 5.00p | 5.07p | 89782 |
01/04/2020 | 5.82p | 5.82p | 5.07p | 5.07p | 404512 |
31/03/2020 | 4.57p | 5.82p | 5.03p | 5.06p | 286136 |
30/03/2020 | 4.57p | 4.59p | 4.06p | 4.13p | 350925 |
27/03/2020 | 4.70p | 5.03p | 4.44p | 4.81p | 123016 |
26/03/2020 | 5.32p | 5.46p | 4.77p | 4.77p | 766545 |
25/03/2020 | 6.22p | 6.22p | 5.00p | 5.00p | 260324 |
24/03/2020 | 6.12p | 6.60p | 6.04p | 6.23p | 56786 |
23/03/2020 | 6.52p | 7.02p | 6.13p | 6.34p | 22102 |
20/03/2020 | 6.40p | 6.60p | 6.27p | 6.27p | 539663 |
19/03/2020 | 8.72p | 8.84p | 6.44p | 6.49p | 640661 |
18/03/2020 | 9.20p | 9.86p | 8.82p | 8.97p | 153983 |
17/03/2020 | 10.00p | 10.15p | 9.20p | 9.75p | 193480 |
16/03/2020 | 10.30p | 10.35p | 9.28p | 9.72p | 6677256 |
13/03/2020 | 11.20p | 11.20p | 10.50p | 10.50p | 72893 |
12/03/2020 | 11.00p | 11.17p | 10.45p | 10.65p | 126806 |
11/03/2020 | 12.00p | 12.04p | 11.21p | 11.40p | 121714 |
10/03/2020 | 12.10p | 12.19p | 11.90p | 11.95p | 172960 |
09/03/2020 | 12.15p | 12.63p | 12.00p | 12.18p | 37052 |
06/03/2020 | 12.45p | 13.23p | 12.45p | 12.45p | 47217 |
05/03/2020 | 12.35p | 12.95p | 12.43p | 12.95p | 664 |
04/03/2020 | 12.35p | 12.72p | 12.30p | 12.58p | 107659 |
03/03/2020 | 12.35p | 12.40p | 12.10p | 12.28p | 2163440 |
02/03/2020 | 12.60p | 12.86p | 12.00p | 12.15p | 117460 |
28/02/2020 | 13.00p | 13.35p | 12.60p | 12.60p | 116110 |
27/02/2020 | 13.20p | 13.65p | 12.80p | 12.80p | 446369 |
26/02/2020 | 14.05p | 13.80p | 13.63p | 13.63p | 89885 |
25/02/2020 | 14.05p | 13.80p | 13.60p | 13.80p | 0 |
24/02/2020 | 14.05p | 14.79p | 13.40p | 13.60p | 226936 |
21/02/2020 | 14.50p | 14.50p | 14.00p | 14.38p | 49762 |
20/02/2020 | 14.85p | 14.85p | 14.41p | 14.55p | 2484 |
19/02/2020 | 15.00p | 15.00p | 14.00p | 14.17p | 121175 |
18/02/2020 | 15.00p | 15.00p | 14.50p | 14.68p | 143565 |
17/02/2020 | 15.10p | 15.25p | 14.65p | 14.78p | 174095 |
14/02/2020 | 15.25p | 15.53p | 15.25p | 15.53p | 5644 |
13/02/2020 | 15.30p | 15.48p | 15.20p | 15.48p | 8862 |
12/02/2020 | 15.70p | 15.73p | 15.20p | 15.50p | 226141 |
11/02/2020 | 15.95p | 15.95p | 15.73p | 15.95p | 50 |
10/02/2020 | 15.95p | 15.95p | 15.53p | 15.53p | 39074 |
07/02/2020 | 16.40p | 16.40p | 16.00p | 16.00p | 102752 |
06/02/2020 | 16.00p | 16.33p | 16.00p | 16.10p | 431663 |
05/02/2020 | 16.90p | 16.14p | 15.56p | 15.98p | 90375 |
04/02/2020 | 16.90p | 16.90p | 15.40p | 16.00p | 93053 |
03/02/2020 | 15.30p | 15.45p | 15.21p | 15.45p | 7941939 |
31/01/2020 | 15.30p | 15.53p | 15.25p | 15.53p | 63884 |
30/01/2020 | 15.35p | 15.63p | 15.42p | 15.63p | 950 |
29/01/2020 | 15.35p | 15.82p | 15.30p | 15.60p | 10767 |
28/01/2020 | 15.35p | 15.82p | 15.25p | 15.53p | 74261 |
27/01/2020 | 15.35p | 15.62p | 15.35p | 15.58p | 7728 |
24/01/2020 | 15.90p | 15.70p | 15.42p | 15.65p | 4714 |
23/01/2020 | 15.90p | 15.90p | 14.75p | 15.50p | 664390 |
22/01/2020 | 16.05p | 16.68p | 15.75p | 16.68p | 73093 |
21/01/2020 | 15.80p | 16.25p | 15.60p | 16.13p | 193249 |
20/01/2020 | 16.70p | 16.80p | 15.85p | 15.95p | 590140 |
17/01/2020 | 16.95p | 17.29p | 16.94p | 16.95p | 42282 |
16/01/2020 | 17.45p | 17.50p | 16.20p | 16.20p | 387162 |
15/01/2020 | 17.90p | 17.90p | 17.00p | 17.30p | 319875 |
14/01/2020 | 18.00p | 18.05p | 17.70p | 17.78p | 79807 |
13/01/2020 | 18.55p | 19.20p | 17.99p | 18.08p | 329726 |
10/01/2020 | 18.95p | 19.20p | 18.50p | 18.73p | 234984 |
09/01/2020 | 19.35p | 19.35p | 18.50p | 18.55p | 53106 |
08/01/2020 | 18.60p | 19.61p | 18.48p | 18.65p | 797800 |
07/01/2020 | 18.95p | 18.93p | 18.50p | 18.70p | 136417 |
06/01/2020 | 18.95p | 18.95p | 18.50p | 18.78p | 701509 |
03/01/2020 | 18.80p | 18.87p | 18.13p | 18.53p | 564201 |
02/01/2020 | 17.60p | 18.50p | 17.37p | 17.60p | 993380 |
31/12/2019 | 17.00p | 17.56p | 17.00p | 17.25p | 306182 |
30/12/2019 | 16.70p | 17.00p | 16.70p | 17.00p | 80980 |
27/12/2019 | 16.70p | 17.00p | 16.60p | 17.00p | 44851 |
24/12/2019 | 16.70p | 16.88p | 16.77p | 16.88p | 34073 |
23/12/2019 | 16.70p | 17.00p | 16.65p | 16.85p | 194023 |
20/12/2019 | 16.75p | 17.00p | 16.50p | 17.00p | 962637 |
19/12/2019 | 16.60p | 16.60p | 16.25p | 16.50p | 82898 |
18/12/2019 | 16.40p | 16.63p | 16.32p | 16.60p | 275735 |
17/12/2019 | 17.00p | 17.00p | 16.19p | 16.35p | 777479 |
16/12/2019 | 16.35p | 16.86p | 15.15p | 16.65p | 637293 |
13/12/2019 | 13.70p | 16.45p | 13.50p | 16.00p | 1491326 |
12/12/2019 | 13.60p | 13.60p | 13.40p | 13.45p | 66549 |
11/12/2019 | 13.90p | 13.96p | 13.50p | 13.55p | 65200 |
10/12/2019 | 13.75p | 13.75p | 13.20p | 13.70p | 146018 |
09/12/2019 | 13.40p | 13.46p | 13.30p | 13.45p | 141433 |
06/12/2019 | 13.70p | 13.70p | 13.00p | 13.10p | 740891 |
05/12/2019 | 13.15p | 13.31p | 13.04p | 13.15p | 192533 |
04/12/2019 | 13.50p | 13.52p | 13.00p | 13.12p | 382608 |
03/12/2019 | 13.15p | 13.40p | 13.00p | 13.28p | 596316 |
02/12/2019 | 13.20p | 13.21p | 12.55p | 12.75p | 630019 |
29/11/2019 | 13.10p | 13.15p | 12.90p | 13.08p | 155348 |
28/11/2019 | 12.70p | 13.05p | 12.70p | 13.05p | 1836640 |
27/11/2019 | 13.25p | 13.35p | 12.65p | 12.98p | 2037766 |
26/11/2019 | 12.50p | 12.60p | 12.35p | 12.45p | 743303 |
25/11/2019 | 11.80p | 13.00p | 11.80p | 12.50p | 1529506 |
22/11/2019 | 12.10p | 12.25p | 11.80p | 11.95p | 265288 |
21/11/2019 | 12.15p | 12.25p | 11.80p | 12.00p | 202110 |
20/11/2019 | 12.00p | 12.70p | 11.75p | 12.70p | 392281 |
19/11/2019 | 12.20p | 12.66p | 11.55p | 11.78p | 487006 |
18/11/2019 | 12.80p | 12.80p | 11.83p | 11.83p | 172740 |
15/11/2019 | 11.85p | 12.20p | 11.70p | 11.78p | 151476 |
14/11/2019 | 11.75p | 12.25p | 11.40p | 12.03p | 698056 |
13/11/2019 | 12.05p | 12.30p | 12.05p | 12.30p | 150394 |
12/11/2019 | 12.35p | 12.35p | 11.90p | 12.25p | 64070 |
11/11/2019 | 12.35p | 12.39p | 11.81p | 12.05p | 828501 |
08/11/2019 | 13.10p | 13.10p | 11.95p | 12.15p | 699082 |
07/11/2019 | 13.10p | 13.50p | 12.05p | 12.65p | 1214952 |
06/11/2019 | 11.55p | 13.82p | 11.55p | 12.60p | 5653099 |
05/11/2019 | 8.00p | 9.94p | 7.85p | 9.50p | 4334518 |
04/11/2019 | 10.80p | 10.80p | 6.96p | 8.38p | 5547033 |
01/11/2019 | 11.35p | 11.60p | 11.00p | 11.30p | 70093 |
31/10/2019 | 12.90p | 12.90p | 11.20p | 11.20p | 501729 |
30/10/2019 | 13.00p | 13.00p | 12.80p | 12.88p | 133609 |
29/10/2019 | 13.00p | 13.07p | 12.90p | 12.90p | 440308 |
28/10/2019 | 12.90p | 13.30p | 12.90p | 13.10p | 1323046 |
25/10/2019 | 13.40p | 13.40p | 13.00p | 13.08p | 81312 |
24/10/2019 | 13.40p | 13.45p | 13.00p | 13.20p | 462609 |
23/10/2019 | 13.75p | 13.85p | 13.10p | 13.23p | 110263 |
22/10/2019 | 13.65p | 13.73p | 13.55p | 13.68p | 24725 |
21/10/2019 | 13.70p | 13.74p | 13.60p | 13.65p | 34271 |
18/10/2019 | 13.75p | 13.93p | 13.55p | 13.73p | 20796 |
17/10/2019 | 13.80p | 13.81p | 13.70p | 13.78p | 61877 |
16/10/2019 | 14.05p | 14.55p | 13.60p | 13.65p | 113262 |
15/10/2019 | 13.70p | 14.10p | 13.70p | 14.10p | 3500 |
14/10/2019 | 13.70p | 14.60p | 13.60p | 13.73p | 472099 |
11/10/2019 | 13.65p | 13.85p | 13.55p | 13.63p | 146184 |
10/10/2019 | 14.00p | 14.12p | 13.60p | 13.70p | 348507 |
09/10/2019 | 13.95p | 13.95p | 13.60p | 13.60p | 793663 |
08/10/2019 | 14.00p | 14.00p | 13.60p | 13.73p | 102526 |
07/10/2019 | 13.80p | 13.82p | 13.75p | 13.82p | 28738 |
04/10/2019 | 14.20p | 14.31p | 13.90p | 13.90p | 25982 |
03/10/2019 | 14.20p | 14.20p | 13.75p | 14.17p | 183139 |
02/10/2019 | 14.15p | 14.17p | 13.57p | 14.13p | 126688 |
01/10/2019 | 14.20p | 14.45p | 14.00p | 14.33p | 106111 |
30/09/2019 | 13.80p | 14.40p | 13.13p | 14.40p | 6205230 |
27/09/2019 | 13.50p | 13.82p | 13.50p | 13.82p | 217717 |
26/09/2019 | 13.60p | 13.83p | 13.60p | 13.78p | 222695 |
25/09/2019 | 13.80p | 13.80p | 13.60p | 13.73p | 171164 |
24/09/2019 | 13.90p | 13.95p | 13.50p | 13.95p | 80738 |
23/09/2019 | 13.70p | 14.40p | 13.70p | 13.90p | 42512 |
20/09/2019 | 13.66p | 14.05p | 13.65p | 14.03p | 40313 |
19/09/2019 | 14.07p | 14.20p | 14.07p | 14.20p | 1170 |
18/09/2019 | 13.20p | 14.20p | 13.20p | 14.08p | 12159634 |
17/09/2019 | 14.00p | 14.25p | 13.80p | 13.90p | 448236 |
16/09/2019 | 13.40p | 14.07p | 13.40p | 13.95p | 2135214 |
13/09/2019 | 14.05p | 14.05p | 13.75p | 13.78p | 29511 |
12/09/2019 | 13.75p | 13.94p | 13.75p | 13.90p | 10706 |
11/09/2019 | 14.15p | 14.38p | 13.60p | 13.75p | 503975 |
10/09/2019 | 14.20p | 14.20p | 14.00p | 14.00p | 142681 |
09/09/2019 | 14.20p | 14.23p | 14.00p | 14.23p | 95241 |
06/09/2019 | 14.05p | 14.23p | 14.00p | 14.23p | 38599 |
05/09/2019 | 14.25p | 14.25p | 14.10p | 14.20p | 31971 |
04/09/2019 | 14.00p | 14.30p | 14.00p | 14.17p | 150749 |
03/09/2019 | 14.00p | 14.85p | 14.00p | 14.55p | 10722 |
02/09/2019 | 14.40p | 14.40p | 14.05p | 14.20p | 444658 |
30/08/2019 | 14.50p | 14.50p | 14.00p | 14.00p | 115152 |
29/08/2019 | 14.50p | 14.53p | 14.05p | 14.52p | 81494 |
28/08/2019 | 14.40p | 14.62p | 14.00p | 14.62p | 1049651 |
27/08/2019 | 14.00p | 14.30p | 14.00p | 14.23p | 177870 |
23/08/2019 | 14.65p | 14.83p | 14.05p | 14.05p | 12158 |
22/08/2019 | 14.50p | 14.95p | 14.21p | 14.38p | 158277 |
21/08/2019 | 14.85p | 14.90p | 14.70p | 14.85p | 739209 |
20/08/2019 | 14.60p | 14.90p | 14.50p | 14.75p | 272917 |
19/08/2019 | 15.20p | 15.37p | 14.70p | 14.88p | 301097 |
16/08/2019 | 15.00p | 15.20p | 14.85p | 15.08p | 35156 |
15/08/2019 | 15.10p | 15.30p | 15.10p | 15.20p | 38658 |
*Close Price adjusted for both dividends and splits