Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/05/2020 | 11.60p | 11.96p | 11.34p | 11.60p | 82270 |
11/05/2020 | 11.25p | 11.92p | 11.22p | 11.60p | 170509 |
07/05/2020 | 11.00p | 11.48p | 11.00p | 11.25p | 574763 |
06/05/2020 | 11.00p | 11.09p | 10.73p | 11.00p | 63417 |
05/05/2020 | 11.00p | 11.09p | 10.60p | 11.00p | 592923 |
04/05/2020 | 11.00p | 11.15p | 10.66p | 11.00p | 129530 |
01/05/2020 | 11.75p | 12.50p | 11.00p | 11.00p | 289736 |
30/04/2020 | 11.75p | 11.75p | 11.17p | 11.75p | 74338 |
29/04/2020 | 12.00p | 12.00p | 11.50p | 11.75p | 200295 |
28/04/2020 | 11.50p | 12.20p | 11.40p | 12.00p | 281291 |
27/04/2020 | 11.00p | 11.70p | 10.98p | 11.50p | 237553 |
24/04/2020 | 11.00p | 11.00p | 10.80p | 11.00p | 13506 |
23/04/2020 | 11.00p | 11.15p | 10.70p | 10.70p | 65700 |
22/04/2020 | 11.25p | 11.25p | 10.72p | 11.00p | 158090 |
21/04/2020 | 11.60p | 11.68p | 11.00p | 11.25p | 137058 |
20/04/2020 | 11.60p | 11.68p | 11.22p | 11.60p | 58558 |
17/04/2020 | 11.60p | 11.70p | 11.36p | 11.60p | 102243 |
16/04/2020 | 12.00p | 12.00p | 11.00p | 11.60p | 155309 |
15/04/2020 | 12.00p | 12.10p | 11.52p | 12.00p | 112003 |
14/04/2020 | 12.00p | 12.10p | 12.00p | 12.00p | 46240 |
09/04/2020 | 12.00p | 12.30p | 11.50p | 12.00p | 127238 |
08/04/2020 | 11.75p | 12.00p | 11.66p | 12.00p | 82273 |
07/04/2020 | 11.60p | 11.95p | 11.60p | 11.75p | 63459 |
06/04/2020 | 11.50p | 11.65p | 11.45p | 11.60p | 121044 |
03/04/2020 | 11.50p | 11.57p | 11.02p | 11.50p | 49471 |
02/04/2020 | 11.50p | 11.58p | 11.50p | 11.50p | 1727 |
01/04/2020 | 11.75p | 11.75p | 11.07p | 11.50p | 80879 |
31/03/2020 | 11.00p | 11.71p | 11.00p | 11.38p | 91864 |
30/03/2020 | 11.00p | 11.48p | 10.50p | 11.00p | 10634 |
27/03/2020 | 11.00p | 11.26p | 11.00p | 11.00p | 822 |
26/03/2020 | 11.13p | 11.30p | 10.50p | 11.00p | 64361 |
25/03/2020 | 11.13p | 11.70p | 10.73p | 11.13p | 26837 |
24/03/2020 | 11.00p | 11.48p | 10.73p | 11.13p | 142082 |
23/03/2020 | 11.38p | 11.38p | 10.52p | 11.00p | 176745 |
20/03/2020 | 11.88p | 12.50p | 11.02p | 11.38p | 305184 |
19/03/2020 | 10.88p | 11.98p | 10.13p | 11.88p | 122904 |
18/03/2020 | 12.20p | 12.20p | 9.00p | 10.88p | 152616 |
17/03/2020 | 12.20p | 12.26p | 11.70p | 12.20p | 100142 |
16/03/2020 | 14.00p | 14.00p | 11.00p | 12.20p | 618503 |
13/03/2020 | 13.12p | 14.23p | 12.71p | 14.00p | 169835 |
12/03/2020 | 14.50p | 14.50p | 13.02p | 13.12p | 291526 |
11/03/2020 | 14.00p | 14.88p | 14.00p | 14.50p | 87498 |
10/03/2020 | 13.63p | 14.00p | 13.50p | 14.00p | 267936 |
09/03/2020 | 13.63p | 14.00p | 13.40p | 13.63p | 470556 |
06/03/2020 | 14.75p | 14.75p | 13.25p | 13.63p | 576035 |
05/03/2020 | 14.75p | 14.75p | 14.41p | 14.75p | 21522 |
04/03/2020 | 15.38p | 15.38p | 14.37p | 14.75p | 72372 |
03/03/2020 | 15.25p | 15.60p | 15.00p | 15.38p | 193479 |
02/03/2020 | 15.25p | 15.70p | 14.66p | 15.00p | 497774 |
28/02/2020 | 15.50p | 16.00p | 15.00p | 15.25p | 2139791 |
27/02/2020 | 16.25p | 16.25p | 15.50p | 15.75p | 145412 |
26/02/2020 | 16.75p | 16.80p | 15.00p | 16.25p | 413384 |
25/02/2020 | 17.00p | 17.50p | 16.55p | 16.75p | 70901 |
24/02/2020 | 18.38p | 18.38p | 16.02p | 17.00p | 485012 |
21/02/2020 | 18.00p | 18.58p | 17.65p | 18.38p | 261690 |
20/02/2020 | 18.00p | 18.37p | 17.66p | 18.00p | 7595 |
19/02/2020 | 18.00p | 18.40p | 17.52p | 18.00p | 100679 |
18/02/2020 | 18.38p | 18.38p | 17.78p | 18.00p | 141782 |
17/02/2020 | 18.00p | 18.90p | 17.86p | 18.38p | 339427 |
14/02/2020 | 17.87p | 18.50p | 17.76p | 18.50p | 463530 |
13/02/2020 | 17.50p | 18.19p | 17.10p | 17.87p | 389079 |
12/02/2020 | 16.75p | 18.20p | 16.75p | 17.60p | 900586 |
11/02/2020 | 16.75p | 17.05p | 16.27p | 16.75p | 235230 |
10/02/2020 | 16.75p | 17.00p | 16.10p | 16.75p | 74617 |
07/02/2020 | 16.88p | 16.88p | 16.50p | 16.75p | 111288 |
06/02/2020 | 17.00p | 17.00p | 16.50p | 16.88p | 10740 |
05/02/2020 | 17.25p | 17.25p | 16.50p | 17.00p | 85268 |
04/02/2020 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
03/02/2020 | 17.25p | 17.25p | 17.00p | 17.25p | 46601 |
31/01/2020 | 17.25p | 17.25p | 17.20p | 17.25p | 88093 |
30/01/2020 | 16.75p | 17.35p | 16.75p | 17.25p | 995044 |
29/01/2020 | 16.08p | 16.99p | 16.00p | 16.75p | 1782976 |
28/01/2020 | 16.00p | 16.15p | 15.76p | 16.08p | 84001 |
27/01/2020 | 16.00p | 16.19p | 15.76p | 16.00p | 66673 |
24/01/2020 | 16.00p | 16.02p | 15.78p | 16.00p | 32837 |
23/01/2020 | 16.08p | 16.08p | 15.78p | 16.00p | 573 |
22/01/2020 | 16.08p | 16.08p | 15.75p | 16.08p | 54446 |
21/01/2020 | 16.37p | 16.37p | 15.75p | 16.08p | 112643 |
20/01/2020 | 16.37p | 16.61p | 15.06p | 16.37p | 149159 |
17/01/2020 | 16.50p | 16.50p | 15.85p | 16.37p | 75272 |
16/01/2020 | 16.13p | 16.50p | 15.50p | 16.50p | 386098 |
15/01/2020 | 16.50p | 16.55p | 15.50p | 16.13p | 308009 |
14/01/2020 | 16.63p | 16.80p | 16.00p | 16.00p | 378616 |
13/01/2020 | 16.88p | 17.01p | 16.28p | 16.63p | 187810 |
10/01/2020 | 16.88p | 17.00p | 16.25p | 16.50p | 89100 |
09/01/2020 | 16.88p | 17.23p | 16.50p | 16.88p | 23489 |
08/01/2020 | 16.37p | 17.00p | 16.00p | 16.60p | 396643 |
07/01/2020 | 17.00p | 17.40p | 16.01p | 16.37p | 216450 |
06/01/2020 | 16.88p | 17.48p | 16.25p | 17.00p | 310323 |
03/01/2020 | 17.00p | 17.40p | 16.50p | 16.88p | 33804 |
02/01/2020 | 16.50p | 17.40p | 16.50p | 17.00p | 79262 |
31/12/2019 | 16.37p | 16.50p | 16.08p | 16.50p | 73483 |
30/12/2019 | 16.37p | 16.40p | 16.02p | 16.37p | 16088 |
27/12/2019 | 16.75p | 16.85p | 15.50p | 16.37p | 123782 |
24/12/2019 | 16.50p | 16.88p | 16.26p | 16.75p | 16886 |
23/12/2019 | 17.50p | 17.50p | 16.00p | 16.50p | 198889 |
20/12/2019 | 17.75p | 17.75p | 17.00p | 17.50p | 77897 |
19/12/2019 | 17.50p | 17.85p | 17.10p | 17.75p | 27441 |
18/12/2019 | 18.25p | 18.40p | 17.02p | 17.50p | 112513 |
17/12/2019 | 18.50p | 18.50p | 18.00p | 18.25p | 71167 |
16/12/2019 | 18.25p | 18.50p | 17.50p | 18.50p | 152740 |
13/12/2019 | 18.25p | 18.44p | 18.09p | 18.25p | 69413 |
12/12/2019 | 18.25p | 18.25p | 18.09p | 18.25p | 8697 |
11/12/2019 | 18.25p | 18.25p | 18.05p | 18.25p | 33027 |
10/12/2019 | 18.25p | 18.49p | 18.10p | 18.25p | 18477 |
09/12/2019 | 18.50p | 18.53p | 18.00p | 18.25p | 119847 |
06/12/2019 | 18.25p | 18.70p | 18.20p | 18.50p | 75538 |
05/12/2019 | 18.25p | 18.39p | 18.00p | 18.25p | 107447 |
04/12/2019 | 18.50p | 18.50p | 18.00p | 18.25p | 83320 |
03/12/2019 | 19.25p | 19.25p | 18.00p | 18.50p | 119127 |
02/12/2019 | 19.35p | 20.00p | 19.15p | 19.25p | 231301 |
29/11/2019 | 19.25p | 20.00p | 18.64p | 19.35p | 460959 |
28/11/2019 | 16.25p | 19.75p | 16.25p | 19.25p | 910870 |
27/11/2019 | 15.50p | 16.10p | 15.00p | 15.75p | 140374 |
26/11/2019 | 15.38p | 15.70p | 15.00p | 15.50p | 57705 |
25/11/2019 | 15.13p | 15.38p | 15.00p | 15.38p | 6406292 |
22/11/2019 | 15.13p | 15.13p | 14.75p | 15.13p | 83399 |
21/11/2019 | 15.13p | 15.13p | 14.83p | 15.13p | 102020 |
20/11/2019 | 15.13p | 15.20p | 14.50p | 15.13p | 34186 |
19/11/2019 | 15.13p | 15.13p | 14.79p | 15.13p | 33514 |
18/11/2019 | 15.25p | 15.25p | 14.79p | 15.13p | 559633 |
15/11/2019 | 16.00p | 16.00p | 15.00p | 15.25p | 128662 |
14/11/2019 | 16.00p | 16.00p | 15.56p | 16.00p | 51229 |
13/11/2019 | 15.50p | 16.04p | 15.50p | 16.00p | 60000 |
12/11/2019 | 15.50p | 15.88p | 15.13p | 15.50p | 48274 |
11/11/2019 | 15.13p | 15.88p | 14.87p | 15.50p | 101155 |
08/11/2019 | 15.13p | 15.20p | 15.00p | 15.13p | 104000 |
07/11/2019 | 15.13p | 15.13p | 14.86p | 15.13p | 5443 |
06/11/2019 | 15.13p | 15.33p | 14.75p | 15.13p | 109682 |
05/11/2019 | 15.13p | 15.13p | 14.75p | 15.13p | 8144 |
04/11/2019 | 15.13p | 15.15p | 14.75p | 15.13p | 102441 |
01/11/2019 | 15.25p | 15.25p | 14.79p | 15.13p | 255725 |
31/10/2019 | 15.25p | 15.25p | 15.20p | 15.25p | 24000 |
30/10/2019 | 15.25p | 15.25p | 15.00p | 15.25p | 73918 |
29/10/2019 | 15.25p | 15.25p | 15.00p | 15.25p | 4652 |
28/10/2019 | 15.25p | 15.25p | 15.00p | 15.25p | 13859 |
25/10/2019 | 15.25p | 15.30p | 15.00p | 15.25p | 39500 |
24/10/2019 | 15.50p | 15.50p | 15.00p | 15.25p | 146318 |
23/10/2019 | 15.50p | 15.67p | 15.00p | 15.50p | 52926 |
22/10/2019 | 15.50p | 16.00p | 15.20p | 15.50p | 200400 |
21/10/2019 | 15.50p | 16.00p | 15.06p | 15.25p | 115712 |
18/10/2019 | 15.50p | 15.70p | 15.02p | 15.50p | 60226 |
17/10/2019 | 15.13p | 15.70p | 14.77p | 15.50p | 270968 |
16/10/2019 | 15.00p | 15.15p | 14.50p | 14.50p | 297194 |
15/10/2019 | 15.00p | 15.25p | 14.66p | 15.00p | 46843 |
14/10/2019 | 15.25p | 15.25p | 14.66p | 15.00p | 11196 |
11/10/2019 | 15.25p | 15.25p | 14.74p | 15.25p | 8099 |
10/10/2019 | 15.38p | 15.38p | 14.75p | 15.38p | 487745 |
09/10/2019 | 15.00p | 15.38p | 14.50p | 15.38p | 326544 |
08/10/2019 | 15.00p | 15.00p | 14.45p | 14.45p | 101106 |
07/10/2019 | 15.00p | 15.00p | 14.60p | 15.00p | 34610 |
04/10/2019 | 15.00p | 15.00p | 14.61p | 15.00p | 30130 |
03/10/2019 | 15.20p | 15.40p | 15.00p | 15.00p | 15085 |
02/10/2019 | 15.45p | 15.45p | 14.95p | 15.20p | 18768 |
01/10/2019 | 15.45p | 15.45p | 15.45p | 15.45p | 0 |
30/09/2019 | 15.45p | 15.65p | 14.92p | 15.45p | 124203 |
27/09/2019 | 15.45p | 15.45p | 14.92p | 15.45p | 10 |
26/09/2019 | 15.50p | 15.50p | 15.00p | 15.45p | 15582 |
25/09/2019 | 15.40p | 15.40p | 14.80p | 15.00p | 340365 |
24/09/2019 | 15.40p | 15.40p | 14.82p | 15.40p | 105065 |
23/09/2019 | 15.40p | 15.40p | 14.81p | 15.40p | 27673 |
20/09/2019 | 15.40p | 15.40p | 14.82p | 15.40p | 397822 |
19/09/2019 | 15.40p | 15.40p | 14.82p | 14.90p | 150765 |
18/09/2019 | 15.50p | 15.50p | 15.00p | 15.40p | 354347 |
17/09/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 101707 |
16/09/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 21296 |
13/09/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 3409 |
12/09/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 37713 |
11/09/2019 | 15.50p | 15.50p | 14.71p | 15.50p | 70079 |
10/09/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 99073 |
09/09/2019 | 15.25p | 15.50p | 15.00p | 15.50p | 116725 |
06/09/2019 | 15.38p | 15.50p | 15.00p | 15.50p | 57162 |
05/09/2019 | 15.38p | 15.38p | 14.75p | 15.38p | 34817 |
04/09/2019 | 15.25p | 15.75p | 15.25p | 15.38p | 6706 |
03/09/2019 | 14.62p | 15.75p | 14.42p | 15.25p | 186098 |
02/09/2019 | 14.55p | 14.89p | 14.42p | 14.62p | 202330 |
30/08/2019 | 14.55p | 14.55p | 14.19p | 14.55p | 18088 |
29/08/2019 | 14.55p | 14.55p | 14.10p | 14.55p | 73314 |
28/08/2019 | 14.50p | 14.78p | 14.00p | 14.55p | 138150 |
27/08/2019 | 14.62p | 14.62p | 14.00p | 14.50p | 236258 |
23/08/2019 | 14.75p | 14.75p | 14.26p | 14.62p | 181337 |
22/08/2019 | 14.75p | 14.75p | 14.51p | 14.75p | 3000 |
21/08/2019 | 14.75p | 14.85p | 14.00p | 14.75p | 165591 |
20/08/2019 | 14.75p | 14.87p | 14.52p | 14.75p | 7163 |
19/08/2019 | 14.75p | 14.87p | 14.51p | 14.75p | 2454 |
16/08/2019 | 14.75p | 14.89p | 14.50p | 14.75p | 65369 |
15/08/2019 | 15.00p | 15.25p | 14.50p | 14.75p | 111780 |
14/08/2019 | 14.88p | 15.49p | 14.77p | 15.38p | 183127 |
13/08/2019 | 15.75p | 15.75p | 14.25p | 14.88p | 323355 |
12/08/2019 | 15.75p | 15.75p | 15.50p | 15.75p | 37916 |
09/08/2019 | 16.00p | 16.00p | 15.50p | 15.75p | 50826 |
08/08/2019 | 16.00p | 16.00p | 15.50p | 16.00p | 77595 |
07/08/2019 | 16.37p | 16.75p | 15.62p | 16.00p | 79788 |
06/08/2019 | 16.25p | 16.70p | 16.08p | 16.37p | 14443 |
05/08/2019 | 16.75p | 16.75p | 16.08p | 16.25p | 119117 |
02/08/2019 | 19.00p | 19.50p | 16.50p | 16.75p | 792146 |
01/08/2019 | 22.00p | 22.50p | 19.00p | 19.00p | 1976640 |
31/07/2019 | 20.50p | 22.79p | 20.50p | 22.35p | 886242 |
30/07/2019 | 20.90p | 20.97p | 20.10p | 20.50p | 253329 |
29/07/2019 | 20.90p | 21.28p | 20.70p | 20.90p | 221532 |
*Close Price adjusted for both dividends and splits