Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/02/2021 | 17.50p | 18.00p | 17.22p | 17.65p | 96986 |
25/02/2021 | 17.50p | 17.98p | 17.15p | 17.50p | 102930 |
24/02/2021 | 18.00p | 18.00p | 17.00p | 17.50p | 457598 |
23/02/2021 | 18.40p | 18.50p | 17.55p | 18.00p | 235729 |
22/02/2021 | 18.40p | 18.55p | 18.11p | 18.40p | 74808 |
19/02/2021 | 18.65p | 18.80p | 17.60p | 18.40p | 215096 |
18/02/2021 | 19.05p | 19.30p | 18.50p | 18.65p | 208842 |
17/02/2021 | 18.75p | 19.50p | 18.00p | 19.05p | 255021 |
16/02/2021 | 18.75p | 18.98p | 18.66p | 18.75p | 153713 |
15/02/2021 | 18.50p | 19.50p | 18.43p | 18.75p | 509830 |
12/02/2021 | 18.50p | 18.75p | 18.30p | 18.50p | 315902 |
11/02/2021 | 18.65p | 19.00p | 18.00p | 18.50p | 178832 |
10/02/2021 | 18.00p | 18.84p | 17.66p | 18.65p | 330450 |
09/02/2021 | 18.25p | 19.00p | 17.50p | 18.00p | 376267 |
08/02/2021 | 17.85p | 18.75p | 17.50p | 18.50p | 269807 |
05/02/2021 | 17.85p | 18.19p | 17.36p | 17.85p | 188787 |
04/02/2021 | 17.85p | 17.85p | 17.40p | 17.85p | 33688 |
03/02/2021 | 17.50p | 18.00p | 17.00p | 17.85p | 563294 |
02/02/2021 | 18.00p | 18.50p | 17.00p | 17.40p | 456115 |
01/02/2021 | 16.00p | 18.44p | 15.80p | 18.00p | 1175959 |
29/01/2021 | 15.10p | 17.00p | 15.00p | 16.00p | 685307 |
28/01/2021 | 15.10p | 15.50p | 14.50p | 15.10p | 106348 |
27/01/2021 | 15.25p | 15.50p | 14.50p | 15.50p | 187201 |
26/01/2021 | 15.30p | 15.30p | 15.00p | 15.25p | 49401 |
25/01/2021 | 15.90p | 16.28p | 15.10p | 15.30p | 252477 |
22/01/2021 | 16.50p | 16.88p | 15.50p | 15.90p | 367794 |
21/01/2021 | 15.85p | 17.00p | 15.50p | 16.50p | 370919 |
20/01/2021 | 15.60p | 16.00p | 15.50p | 15.75p | 203264 |
19/01/2021 | 15.25p | 15.84p | 15.01p | 15.60p | 276799 |
18/01/2021 | 15.10p | 15.50p | 14.30p | 15.25p | 349000 |
15/01/2021 | 15.10p | 15.42p | 14.70p | 15.10p | 74097 |
14/01/2021 | 14.60p | 15.30p | 14.50p | 15.10p | 230871 |
13/01/2021 | 15.40p | 15.80p | 14.00p | 15.00p | 286955 |
12/01/2021 | 15.75p | 16.00p | 15.00p | 16.00p | 200548 |
11/01/2021 | 16.25p | 16.40p | 15.50p | 15.75p | 244338 |
08/01/2021 | 16.75p | 16.85p | 16.00p | 16.25p | 277973 |
07/01/2021 | 16.75p | 17.00p | 16.50p | 16.75p | 145044 |
06/01/2021 | 16.50p | 16.96p | 16.00p | 16.75p | 185305 |
05/01/2021 | 16.25p | 16.93p | 16.10p | 16.50p | 202893 |
04/01/2021 | 15.85p | 17.50p | 15.55p | 16.25p | 436179 |
31/12/2020 | 16.70p | 16.70p | 15.75p | 15.85p | 105575 |
30/12/2020 | 14.15p | 17.38p | 14.01p | 16.90p | 770854 |
29/12/2020 | 12.85p | 14.43p | 12.85p | 14.15p | 757253 |
25/12/2020 | 12.85p | 13.00p | 12.51p | 12.85p | 158340 |
24/12/2020 | 12.85p | 13.00p | 12.51p | 12.85p | 158340 |
23/12/2020 | 12.60p | 12.79p | 12.22p | 12.75p | 233733 |
22/12/2020 | 12.60p | 13.00p | 12.22p | 12.60p | 44896 |
21/12/2020 | 12.75p | 12.93p | 12.20p | 12.20p | 126150 |
18/12/2020 | 12.90p | 13.03p | 12.58p | 12.75p | 161311 |
17/12/2020 | 13.15p | 13.30p | 12.58p | 12.90p | 129819 |
16/12/2020 | 13.25p | 13.38p | 13.00p | 13.15p | 163796 |
15/12/2020 | 13.25p | 13.40p | 13.06p | 13.25p | 52174 |
14/12/2020 | 13.20p | 13.70p | 12.90p | 13.25p | 198828 |
11/12/2020 | 13.75p | 13.88p | 13.00p | 13.70p | 108961 |
10/12/2020 | 13.90p | 14.50p | 13.54p | 13.75p | 46304 |
09/12/2020 | 13.15p | 14.32p | 12.81p | 13.90p | 740789 |
08/12/2020 | 13.00p | 13.50p | 12.81p | 13.15p | 112546 |
07/12/2020 | 13.00p | 13.30p | 12.50p | 13.00p | 97589 |
04/12/2020 | 12.50p | 13.00p | 12.15p | 13.00p | 2055140 |
03/12/2020 | 13.00p | 13.15p | 12.11p | 12.50p | 321585 |
02/12/2020 | 13.25p | 13.25p | 12.50p | 13.00p | 535651 |
01/12/2020 | 12.75p | 13.49p | 12.70p | 13.25p | 1259027 |
30/11/2020 | 12.75p | 12.78p | 12.50p | 12.75p | 27981 |
27/11/2020 | 13.10p | 13.11p | 12.70p | 12.85p | 219657 |
26/11/2020 | 13.15p | 13.23p | 12.72p | 13.10p | 112448 |
25/11/2020 | 12.75p | 13.90p | 12.50p | 13.50p | 218027 |
24/11/2020 | 12.10p | 12.50p | 12.01p | 12.10p | 327942 |
23/11/2020 | 12.10p | 12.30p | 11.99p | 12.10p | 558754 |
20/11/2020 | 11.90p | 12.50p | 11.88p | 12.10p | 809898 |
19/11/2020 | 11.50p | 12.00p | 11.47p | 11.90p | 667618 |
18/11/2020 | 11.50p | 11.90p | 11.40p | 11.50p | 92635 |
17/11/2020 | 11.50p | 12.00p | 11.00p | 11.50p | 295237 |
16/11/2020 | 11.50p | 11.92p | 11.10p | 11.50p | 148403 |
13/11/2020 | 11.50p | 11.80p | 11.06p | 11.50p | 65878 |
12/11/2020 | 12.00p | 12.00p | 11.50p | 11.50p | 230259 |
10/11/2020 | 11.50p | 12.49p | 11.25p | 12.00p | 613922 |
09/11/2020 | 11.00p | 11.74p | 10.96p | 11.50p | 839078 |
06/11/2020 | 11.00p | 11.45p | 10.90p | 11.00p | 92387 |
05/11/2020 | 11.00p | 11.30p | 10.85p | 11.00p | 139813 |
04/11/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
03/11/2020 | 10.75p | 11.47p | 10.70p | 11.00p | 103629 |
02/11/2020 | 10.50p | 11.00p | 10.19p | 10.75p | 236207 |
30/10/2020 | 10.50p | 10.68p | 10.05p | 10.50p | 179841 |
29/10/2020 | 10.50p | 10.80p | 10.15p | 10.50p | 59881 |
28/10/2020 | 11.00p | 11.00p | 10.50p | 10.50p | 98208 |
27/10/2020 | 11.00p | 11.00p | 10.80p | 11.00p | 81659 |
26/10/2020 | 11.00p | 11.30p | 10.90p | 11.00p | 885902 |
23/10/2020 | 11.00p | 11.45p | 10.76p | 11.00p | 265657 |
22/10/2020 | 10.10p | 11.80p | 10.10p | 11.00p | 968632 |
21/10/2020 | 9.85p | 10.45p | 9.70p | 10.10p | 1191891 |
20/10/2020 | 9.85p | 10.00p | 9.40p | 9.85p | 224501 |
19/10/2020 | 9.38p | 10.30p | 9.18p | 9.85p | 553824 |
16/10/2020 | 9.75p | 10.50p | 9.15p | 9.70p | 186490 |
15/10/2020 | 10.00p | 10.00p | 9.52p | 9.75p | 24052 |
14/10/2020 | 10.00p | 10.08p | 9.50p | 10.00p | 134298 |
13/10/2020 | 10.00p | 10.08p | 9.71p | 10.00p | 40798 |
12/10/2020 | 10.00p | 10.12p | 9.71p | 10.00p | 242700 |
09/10/2020 | 10.00p | 10.18p | 9.66p | 10.00p | 398642 |
08/10/2020 | 10.00p | 10.20p | 9.66p | 10.00p | 22332 |
07/10/2020 | 9.95p | 10.24p | 9.66p | 10.00p | 232729 |
06/10/2020 | 9.60p | 9.95p | 9.37p | 9.95p | 181778 |
05/10/2020 | 9.60p | 9.60p | 9.13p | 9.60p | 81607 |
02/10/2020 | 9.60p | 9.95p | 9.26p | 9.60p | 95623 |
01/10/2020 | 10.00p | 10.10p | 9.24p | 9.60p | 149112 |
30/09/2020 | 9.75p | 10.20p | 9.75p | 10.00p | 217658 |
29/09/2020 | 10.25p | 10.50p | 9.26p | 9.75p | 251755 |
28/09/2020 | 10.50p | 10.50p | 9.80p | 10.25p | 202614 |
25/09/2020 | 10.50p | 10.54p | 10.10p | 10.50p | 95040 |
24/09/2020 | 10.50p | 10.64p | 10.00p | 10.50p | 261268 |
23/09/2020 | 10.50p | 10.85p | 10.20p | 10.50p | 103727 |
22/09/2020 | 10.25p | 10.90p | 10.12p | 10.50p | 106656 |
21/09/2020 | 11.25p | 11.25p | 10.10p | 10.25p | 180164 |
18/09/2020 | 11.00p | 11.25p | 10.53p | 11.25p | 60984 |
17/09/2020 | 11.00p | 11.15p | 10.68p | 11.00p | 514780 |
16/09/2020 | 11.00p | 11.00p | 10.99p | 11.00p | 1908 |
15/09/2020 | 11.00p | 11.00p | 10.63p | 11.00p | 12207 |
14/09/2020 | 11.25p | 11.34p | 10.58p | 11.00p | 221930 |
11/09/2020 | 10.50p | 11.25p | 10.22p | 11.25p | 28870 |
10/09/2020 | 10.75p | 10.75p | 10.16p | 10.50p | 185978 |
09/09/2020 | 10.75p | 10.90p | 10.58p | 10.75p | 27766 |
08/09/2020 | 11.25p | 11.25p | 10.71p | 10.75p | 22225 |
07/09/2020 | 11.25p | 11.36p | 10.60p | 11.25p | 35251 |
04/09/2020 | 11.25p | 11.37p | 10.59p | 11.25p | 23148 |
03/09/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
02/09/2020 | 11.25p | 11.25p | 10.55p | 11.25p | 122240 |
01/09/2020 | 11.25p | 11.35p | 10.71p | 11.25p | 77689 |
28/08/2020 | 11.25p | 11.25p | 10.76p | 11.25p | 34622 |
27/08/2020 | 11.25p | 11.40p | 11.17p | 11.25p | 108485 |
26/08/2020 | 11.25p | 11.25p | 10.71p | 11.25p | 44050 |
25/08/2020 | 11.25p | 11.25p | 11.00p | 11.25p | 185310 |
24/08/2020 | 11.50p | 11.50p | 11.02p | 11.25p | 10660 |
21/08/2020 | 11.50p | 11.50p | 10.66p | 11.50p | 160677 |
20/08/2020 | 10.75p | 11.90p | 10.38p | 11.50p | 458893 |
19/08/2020 | 11.00p | 11.25p | 10.38p | 10.75p | 141204 |
18/08/2020 | 10.00p | 12.00p | 10.00p | 11.00p | 150590 |
17/08/2020 | 10.00p | 10.24p | 10.00p | 10.00p | 25000 |
14/08/2020 | 10.00p | 10.00p | 9.88p | 10.00p | 26269 |
13/08/2020 | 10.00p | 10.31p | 9.86p | 10.00p | 25155 |
12/08/2020 | 10.00p | 10.34p | 9.80p | 10.00p | 45321 |
11/08/2020 | 10.00p | 10.34p | 9.51p | 10.00p | 375969 |
10/08/2020 | 10.25p | 10.25p | 10.00p | 10.05p | 91998 |
07/08/2020 | 10.25p | 10.25p | 10.02p | 10.25p | 11682 |
06/08/2020 | 10.25p | 10.25p | 10.02p | 10.25p | 25775 |
05/08/2020 | 10.25p | 10.25p | 10.02p | 10.25p | 5755 |
04/08/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 21839 |
03/08/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 20000 |
31/07/2020 | 10.25p | 10.25p | 10.01p | 10.25p | 26114 |
30/07/2020 | 10.25p | 10.30p | 10.00p | 10.25p | 284759 |
29/07/2020 | 10.25p | 10.25p | 10.01p | 10.25p | 10978 |
28/07/2020 | 10.25p | 10.30p | 10.01p | 10.25p | 37178 |
27/07/2020 | 10.25p | 10.40p | 10.01p | 10.25p | 38008 |
24/07/2020 | 10.60p | 10.60p | 10.10p | 10.25p | 257710 |
23/07/2020 | 10.50p | 10.64p | 10.26p | 10.50p | 85892 |
22/07/2020 | 10.50p | 10.68p | 10.22p | 10.50p | 95168 |
21/07/2020 | 10.50p | 10.50p | 10.33p | 10.50p | 14370 |
20/07/2020 | 10.60p | 10.77p | 10.33p | 10.50p | 33629 |
17/07/2020 | 10.90p | 11.10p | 10.20p | 10.60p | 251263 |
16/07/2020 | 10.90p | 11.14p | 10.73p | 10.90p | 16875 |
14/07/2020 | 10.25p | 10.38p | 10.08p | 10.30p | 43719 |
13/07/2020 | 10.25p | 10.35p | 10.00p | 10.25p | 2288009 |
10/07/2020 | 10.25p | 10.40p | 10.17p | 10.25p | 68200 |
09/07/2020 | 10.25p | 10.50p | 10.16p | 10.25p | 213493 |
08/07/2020 | 10.75p | 10.75p | 10.11p | 10.25p | 162719 |
07/07/2020 | 10.75p | 10.84p | 10.75p | 10.75p | 4555 |
06/07/2020 | 11.00p | 11.22p | 10.58p | 10.75p | 88873 |
03/07/2020 | 11.50p | 11.50p | 10.56p | 11.00p | 48147 |
02/07/2020 | 11.50p | 11.50p | 10.57p | 11.50p | 55210 |
01/07/2020 | 11.25p | 11.90p | 11.16p | 11.60p | 126500 |
30/06/2020 | 12.00p | 12.00p | 11.13p | 11.25p | 172570 |
29/06/2020 | 12.00p | 12.10p | 11.38p | 12.00p | 123397 |
26/06/2020 | 12.00p | 12.38p | 11.66p | 12.00p | 125300 |
25/06/2020 | 12.75p | 12.75p | 11.75p | 12.00p | 232760 |
24/06/2020 | 12.50p | 12.75p | 12.07p | 12.75p | 923515 |
23/06/2020 | 12.50p | 12.57p | 12.05p | 12.50p | 290519 |
22/06/2020 | 12.50p | 12.60p | 12.26p | 12.50p | 162266 |
19/06/2020 | 12.50p | 12.90p | 12.00p | 12.50p | 214497 |
18/06/2020 | 12.50p | 12.60p | 12.00p | 12.50p | 538194 |
17/06/2020 | 12.50p | 12.60p | 12.10p | 12.30p | 200032 |
16/06/2020 | 12.50p | 12.65p | 12.15p | 12.50p | 65626 |
15/06/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
12/06/2020 | 12.50p | 12.80p | 12.00p | 12.50p | 534630 |
11/06/2020 | 12.50p | 13.00p | 12.00p | 12.50p | 3203140 |
10/06/2020 | 12.50p | 13.00p | 12.32p | 12.50p | 4219419 |
09/06/2020 | 13.00p | 13.17p | 12.00p | 12.50p | 689508 |
08/06/2020 | 13.00p | 13.33p | 12.66p | 13.00p | 426745 |
05/06/2020 | 13.00p | 13.10p | 12.50p | 13.00p | 265544 |
04/06/2020 | 12.50p | 13.00p | 12.50p | 13.00p | 159368 |
03/06/2020 | 13.00p | 13.00p | 12.26p | 12.50p | 331147 |
02/06/2020 | 13.00p | 13.00p | 12.45p | 13.00p | 577862 |
29/05/2020 | 13.00p | 13.10p | 12.51p | 12.75p | 64283 |
27/05/2020 | 12.75p | 13.23p | 12.75p | 13.00p | 158485 |
26/05/2020 | 12.25p | 13.48p | 12.25p | 13.00p | 491719 |
22/05/2020 | 11.25p | 12.88p | 11.25p | 12.25p | 974875 |
21/05/2020 | 11.10p | 11.45p | 10.96p | 11.10p | 13210 |
20/05/2020 | 11.10p | 11.44p | 10.89p | 11.10p | 51936 |
19/05/2020 | 11.10p | 11.44p | 10.89p | 11.10p | 41406 |
18/05/2020 | 11.10p | 11.44p | 10.82p | 11.10p | 33292 |
15/05/2020 | 11.10p | 11.36p | 10.73p | 11.10p | 42189 |
14/05/2020 | 11.10p | 11.10p | 10.70p | 11.10p | 50276 |
13/05/2020 | 11.60p | 11.74p | 11.00p | 11.10p | 143053 |
*Close Price adjusted for both dividends and splits