Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 14.00p | 14.00p | 13.00p | 13.00p | 41237 |
11/03/2021 | 14.00p | 14.50p | 14.00p | 14.00p | 3231 |
10/03/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
09/03/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 4163 |
08/03/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
05/03/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
04/03/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
03/03/2021 | 14.00p | 14.50p | 13.01p | 14.00p | 19361 |
02/03/2021 | 14.00p | 14.50p | 13.01p | 14.00p | 15360 |
01/03/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 2780 |
26/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 295 |
25/02/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 105 |
24/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 4564 |
23/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
22/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 441 |
19/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 8700 |
18/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 6435 |
17/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
16/02/2021 | 14.00p | 14.00p | 13.00p | 14.00p | 13255 |
15/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 5000 |
12/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
11/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
10/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
09/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
08/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
05/02/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 45744 |
04/02/2021 | 14.00p | 14.00p | 13.00p | 14.00p | 14000 |
03/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 21400 |
02/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
01/02/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 396 |
29/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
28/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
27/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 7200 |
26/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 5000 |
25/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
22/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
21/01/2021 | 14.00p | 14.98p | 13.01p | 14.00p | 17258 |
20/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
19/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
18/01/2021 | 14.00p | 14.65p | 14.00p | 14.00p | 12935 |
15/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
14/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
13/01/2021 | 13.50p | 14.00p | 13.50p | 14.00p | 10000 |
12/01/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
11/01/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
08/01/2021 | 13.50p | 13.50p | 13.00p | 13.50p | 7285 |
07/01/2021 | 14.00p | 14.00p | 13.01p | 13.50p | 4701 |
06/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
05/01/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 10300 |
04/01/2021 | 14.00p | 14.98p | 13.01p | 14.00p | 54603 |
01/01/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 5100 |
31/12/2020 | 14.00p | 14.00p | 13.01p | 14.00p | 5100 |
30/12/2020 | 14.00p | 14.98p | 13.01p | 14.00p | 38599 |
29/12/2020 | 14.00p | 14.98p | 13.01p | 14.00p | 44217 |
28/12/2020 | 13.00p | 14.65p | 13.00p | 14.00p | 46861 |
25/12/2020 | 13.00p | 14.65p | 13.00p | 14.00p | 46861 |
24/12/2020 | 13.00p | 14.65p | 13.00p | 14.00p | 46861 |
23/12/2020 | 12.50p | 13.00p | 12.50p | 13.00p | 14310 |
22/12/2020 | 12.50p | 13.00p | 12.05p | 12.50p | 10756 |
21/12/2020 | 12.50p | 13.00p | 12.50p | 12.50p | 41135 |
18/12/2020 | 12.50p | 12.50p | 12.01p | 12.50p | 8223 |
17/12/2020 | 12.50p | 12.50p | 12.01p | 12.50p | 24975 |
16/12/2020 | 12.50p | 12.50p | 12.25p | 12.50p | 15000 |
15/12/2020 | 13.00p | 13.00p | 12.15p | 12.50p | 17612 |
14/12/2020 | 13.00p | 13.90p | 13.00p | 13.00p | 16867 |
11/12/2020 | 13.00p | 13.00p | 12.02p | 13.00p | 10000 |
10/12/2020 | 13.00p | 13.50p | 12.01p | 13.00p | 9320 |
09/12/2020 | 13.00p | 13.60p | 13.00p | 13.00p | 3393 |
08/12/2020 | 13.00p | 13.45p | 13.00p | 13.00p | 676 |
07/12/2020 | 13.00p | 13.20p | 12.01p | 13.00p | 30527 |
04/12/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
03/12/2020 | 13.00p | 13.20p | 13.00p | 13.00p | 8000 |
02/12/2020 | 13.00p | 13.00p | 12.00p | 13.00p | 8207 |
01/12/2020 | 13.00p | 13.00p | 12.00p | 13.00p | 4090 |
30/11/2020 | 13.00p | 13.00p | 12.00p | 13.00p | 18000 |
27/11/2020 | 13.00p | 13.00p | 11.25p | 13.00p | 20376 |
26/11/2020 | 13.00p | 13.00p | 11.25p | 13.00p | 13377 |
25/11/2020 | 13.00p | 13.40p | 12.01p | 13.00p | 59568 |
24/11/2020 | 12.50p | 13.50p | 12.01p | 13.00p | 28950 |
23/11/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
20/11/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
19/11/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
18/11/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
17/11/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
16/11/2020 | 11.50p | 12.00p | 11.50p | 12.00p | 2033 |
13/11/2020 | 11.50p | 12.00p | 11.50p | 11.50p | 10500 |
12/11/2020 | 11.50p | 12.00p | 11.28p | 11.50p | 3639 |
10/11/2020 | 11.50p | 12.00p | 11.50p | 11.50p | 20000 |
09/11/2020 | 11.50p | 12.00p | 11.01p | 11.50p | 5690 |
06/11/2020 | 11.50p | 11.50p | 11.01p | 11.50p | 558 |
05/11/2020 | 11.00p | 11.85p | 11.00p | 11.50p | 27348 |
04/11/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
03/11/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
02/11/2020 | 11.00p | 11.00p | 10.02p | 11.00p | 12008 |
30/10/2020 | 11.50p | 11.50p | 11.00p | 11.00p | 15338 |
29/10/2020 | 11.50p | 11.50p | 11.01p | 11.50p | 9211 |
28/10/2020 | 12.50p | 12.50p | 11.25p | 11.50p | 90863 |
27/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
26/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
23/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
22/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
21/10/2020 | 12.50p | 12.90p | 11.00p | 12.50p | 26318 |
20/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
19/10/2020 | 12.50p | 12.85p | 12.00p | 12.50p | 11691 |
16/10/2020 | 12.50p | 12.85p | 12.00p | 12.50p | 1870 |
15/10/2020 | 12.50p | 12.65p | 12.50p | 12.50p | 7731 |
14/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
13/10/2020 | 12.50p | 12.65p | 12.00p | 12.50p | 16611 |
12/10/2020 | 12.50p | 13.00p | 12.00p | 12.50p | 11774 |
09/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
08/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
07/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
06/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
05/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
02/10/2020 | 12.50p | 12.50p | 12.00p | 12.50p | 10000 |
01/10/2020 | 12.50p | 12.85p | 11.50p | 12.50p | 25789 |
30/09/2020 | 13.00p | 13.25p | 12.50p | 12.50p | 11533 |
29/09/2020 | 13.00p | 13.99p | 13.00p | 13.00p | 350 |
28/09/2020 | 13.00p | 13.28p | 12.10p | 13.00p | 62500 |
25/09/2020 | 11.50p | 13.00p | 11.50p | 13.00p | 99535 |
24/09/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
23/09/2020 | 11.50p | 11.50p | 11.43p | 11.50p | 34242 |
22/09/2020 | 11.50p | 11.50p | 11.45p | 11.50p | 300 |
21/09/2020 | 12.00p | 12.00p | 11.01p | 11.50p | 24266 |
18/09/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
17/09/2020 | 12.00p | 12.00p | 11.95p | 12.00p | 12717 |
16/09/2020 | 12.00p | 12.10p | 10.50p | 12.00p | 60752 |
15/09/2020 | 12.00p | 12.10p | 12.00p | 12.00p | 15619 |
14/09/2020 | 12.00p | 12.10p | 12.00p | 12.00p | 2721 |
11/09/2020 | 12.00p | 12.00p | 11.01p | 12.00p | 1000 |
10/09/2020 | 12.00p | 12.10p | 11.11p | 12.00p | 38770 |
09/09/2020 | 12.00p | 12.20p | 12.00p | 12.00p | 5079 |
08/09/2020 | 11.50p | 12.20p | 11.50p | 12.00p | 24936 |
07/09/2020 | 11.00p | 11.64p | 10.50p | 11.50p | 31668 |
04/09/2020 | 12.00p | 12.00p | 10.25p | 11.00p | 92466 |
03/09/2020 | 12.00p | 12.00p | 11.00p | 12.00p | 13238 |
02/09/2020 | 12.00p | 12.00p | 11.01p | 12.00p | 11220 |
01/09/2020 | 12.00p | 12.16p | 11.15p | 12.00p | 43287 |
31/08/2020 | 11.50p | 12.38p | 11.00p | 12.00p | 50215 |
28/08/2020 | 11.50p | 12.38p | 11.00p | 12.00p | 50215 |
27/08/2020 | 10.50p | 14.90p | 10.50p | 11.50p | 870338 |
26/08/2020 | 11.50p | 11.50p | 10.00p | 10.50p | 123939 |
25/08/2020 | 11.50p | 11.50p | 11.00p | 11.50p | 31544 |
24/08/2020 | 12.50p | 12.50p | 10.00p | 11.50p | 134036 |
21/08/2020 | 13.00p | 13.60p | 11.02p | 12.50p | 110577 |
20/08/2020 | 9.00p | 19.00p | 8.55p | 13.00p | 1524317 |
19/08/2020 | 9.00p | 9.00p | 8.15p | 9.00p | 5025 |
18/08/2020 | 9.00p | 9.67p | 9.00p | 9.00p | 703 |
17/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
14/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
13/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
12/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
11/08/2020 | 9.00p | 9.00p | 8.10p | 9.00p | 20119 |
10/08/2020 | 9.00p | 9.00p | 8.10p | 9.00p | 392 |
07/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
06/08/2020 | 9.00p | 9.40p | 9.00p | 9.00p | 25000 |
05/08/2020 | 9.50p | 9.75p | 9.00p | 9.00p | 2803 |
04/08/2020 | 8.00p | 10.00p | 8.00p | 9.50p | 69761 |
03/08/2020 | 8.00p | 9.00p | 8.00p | 8.00p | 1045 |
31/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
30/07/2020 | 8.00p | 8.98p | 8.00p | 8.00p | 30000 |
29/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
28/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 40000 |
27/07/2020 | 8.00p | 8.00p | 7.10p | 8.00p | 5285 |
24/07/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 28000 |
23/07/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 10000 |
22/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
21/07/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 373 |
20/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
17/07/2020 | 8.00p | 8.98p | 8.00p | 8.00p | 10000 |
16/07/2020 | 8.00p | 8.38p | 8.00p | 8.00p | 30000 |
15/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
14/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
13/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
10/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
09/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
08/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
07/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
06/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
03/07/2020 | 8.00p | 8.38p | 8.00p | 8.00p | 1588 |
02/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
01/07/2020 | 8.00p | 8.38p | 8.00p | 8.00p | 3000 |
30/06/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
29/06/2020 | 8.50p | 8.50p | 7.00p | 8.00p | 29134 |
26/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
25/06/2020 | 8.50p | 8.50p | 8.47p | 8.50p | 392 |
24/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
23/06/2020 | 8.50p | 8.64p | 8.50p | 8.50p | 16354 |
22/06/2020 | 9.00p | 9.00p | 7.00p | 8.50p | 44055 |
19/06/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
18/06/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
17/06/2020 | 9.00p | 9.00p | 8.33p | 9.00p | 2058 |
16/06/2020 | 9.00p | 10.00p | 9.00p | 9.00p | 1220 |
15/06/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
12/06/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
11/06/2020 | 10.00p | 10.00p | 9.00p | 9.00p | 5000 |
10/06/2020 | 10.00p | 10.00p | 8.25p | 10.00p | 20195 |
09/06/2020 | 9.00p | 10.00p | 9.00p | 10.00p | 37000 |
08/06/2020 | 9.00p | 9.00p | 8.38p | 9.00p | 978 |
05/06/2020 | 9.00p | 9.65p | 8.38p | 9.00p | 10498 |
*Close Price adjusted for both dividends and splits