Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/05/2020 | 14.50p | 15.50p | 13.50p | 14.50p | 109224 |
18/05/2020 | 14.50p | 15.38p | 13.50p | 14.50p | 126518 |
15/05/2020 | 14.50p | 15.50p | 14.33p | 14.50p | 143948 |
14/05/2020 | 13.75p | 15.25p | 13.50p | 14.50p | 291198 |
13/05/2020 | 13.50p | 14.43p | 13.50p | 13.75p | 321116 |
12/05/2020 | 14.00p | 14.00p | 13.50p | 13.50p | 139492 |
11/05/2020 | 14.25p | 14.67p | 13.25p | 14.00p | 283954 |
07/05/2020 | 14.25p | 14.68p | 13.75p | 14.50p | 126288 |
06/05/2020 | 14.75p | 14.83p | 13.88p | 14.25p | 57044 |
05/05/2020 | 14.75p | 14.88p | 14.15p | 14.75p | 34118 |
04/05/2020 | 14.75p | 15.14p | 14.00p | 14.75p | 138020 |
01/05/2020 | 14.75p | 15.20p | 14.18p | 15.00p | 124854 |
30/04/2020 | 15.00p | 15.35p | 14.16p | 14.75p | 29336 |
29/04/2020 | 14.75p | 15.40p | 14.00p | 15.00p | 138566 |
28/04/2020 | 14.25p | 16.00p | 13.50p | 14.75p | 519702 |
27/04/2020 | 14.25p | 14.83p | 14.25p | 14.25p | 154972 |
24/04/2020 | 14.25p | 14.75p | 14.13p | 14.25p | 22598 |
23/04/2020 | 14.50p | 14.90p | 13.70p | 14.25p | 218582 |
22/04/2020 | 14.50p | 14.94p | 14.50p | 14.50p | 27922 |
21/04/2020 | 15.00p | 15.00p | 14.00p | 14.50p | 73190 |
20/04/2020 | 15.00p | 15.14p | 14.38p | 15.00p | 159140 |
17/04/2020 | 15.00p | 16.00p | 14.08p | 15.00p | 54216 |
16/04/2020 | 15.00p | 15.98p | 14.00p | 14.50p | 205564 |
15/04/2020 | 14.00p | 14.72p | 13.01p | 14.50p | 251156 |
14/04/2020 | 13.75p | 14.52p | 13.02p | 14.00p | 118720 |
09/04/2020 | 14.00p | 14.87p | 13.15p | 13.75p | 165918 |
08/04/2020 | 14.00p | 14.90p | 13.40p | 14.00p | 41546 |
07/04/2020 | 14.00p | 15.00p | 13.03p | 14.00p | 472788 |
06/04/2020 | 13.75p | 14.62p | 13.18p | 14.00p | 32000 |
03/04/2020 | 13.50p | 14.00p | 12.75p | 13.50p | 13586 |
02/04/2020 | 13.00p | 14.04p | 12.56p | 13.50p | 63986 |
01/04/2020 | 14.00p | 14.08p | 12.50p | 13.00p | 113088 |
31/03/2020 | 14.00p | 14.50p | 14.00p | 14.00p | 22698 |
30/03/2020 | 14.00p | 14.50p | 13.51p | 14.00p | 169962 |
27/03/2020 | 15.00p | 15.20p | 14.00p | 14.00p | 67874 |
26/03/2020 | 15.00p | 15.28p | 14.00p | 15.00p | 78438 |
25/03/2020 | 14.50p | 16.49p | 14.00p | 15.00p | 332188 |
24/03/2020 | 13.00p | 15.48p | 13.00p | 14.50p | 53550 |
23/03/2020 | 13.25p | 13.99p | 12.00p | 13.00p | 94484 |
20/03/2020 | 12.00p | 14.00p | 12.00p | 13.25p | 203916 |
19/03/2020 | 12.25p | 12.95p | 11.50p | 11.50p | 61752 |
18/03/2020 | 12.00p | 12.85p | 11.78p | 12.25p | 117788 |
17/03/2020 | 13.25p | 14.00p | 11.50p | 12.00p | 383612 |
16/03/2020 | 15.25p | 15.95p | 12.50p | 13.00p | 405038 |
13/03/2020 | 15.25p | 15.95p | 14.00p | 15.25p | 263332 |
12/03/2020 | 17.00p | 17.00p | 14.50p | 15.00p | 601164 |
11/03/2020 | 18.00p | 19.43p | 17.50p | 18.00p | 384020 |
10/03/2020 | 15.50p | 18.51p | 15.32p | 18.00p | 571690 |
09/03/2020 | 16.50p | 17.00p | 15.13p | 15.25p | 168766 |
06/03/2020 | 16.75p | 17.50p | 15.52p | 16.75p | 122284 |
05/03/2020 | 19.00p | 19.98p | 17.50p | 17.50p | 119620 |
04/03/2020 | 18.75p | 20.00p | 18.00p | 19.00p | 107012 |
03/03/2020 | 17.00p | 19.82p | 17.00p | 18.75p | 392388 |
02/03/2020 | 14.25p | 17.00p | 14.25p | 17.00p | 813900 |
28/02/2020 | 13.25p | 14.00p | 12.00p | 13.50p | 441382 |
27/02/2020 | 16.00p | 17.00p | 13.00p | 13.50p | 942278 |
26/02/2020 | 18.25p | 18.25p | 13.30p | 15.75p | 1105224 |
25/02/2020 | 19.25p | 19.25p | 18.08p | 18.50p | 186124 |
24/02/2020 | 21.50p | 21.50p | 18.00p | 19.25p | 455990 |
21/02/2020 | 21.00p | 22.50p | 21.00p | 21.75p | 343248 |
20/02/2020 | 20.50p | 22.50p | 20.00p | 20.50p | 946316 |
19/02/2020 | 18.75p | 20.93p | 18.45p | 20.00p | 1189360 |
18/02/2020 | 18.00p | 19.35p | 17.78p | 18.75p | 267594 |
17/02/2020 | 18.50p | 19.00p | 17.65p | 18.50p | 256976 |
14/02/2020 | 19.00p | 19.50p | 18.00p | 18.50p | 261472 |
13/02/2020 | 19.50p | 19.74p | 18.57p | 19.00p | 150656 |
12/02/2020 | 19.00p | 20.00p | 18.85p | 19.50p | 511038 |
11/02/2020 | 19.00p | 19.50p | 18.50p | 19.50p | 329932 |
10/02/2020 | 19.00p | 19.20p | 18.50p | 19.00p | 220374 |
07/02/2020 | 19.25p | 19.50p | 18.51p | 19.00p | 214550 |
06/02/2020 | 19.25p | 19.75p | 19.01p | 19.25p | 242462 |
05/02/2020 | 19.50p | 19.50p | 19.00p | 19.25p | 273372 |
04/02/2020 | 18.75p | 20.00p | 18.58p | 19.50p | 362410 |
03/02/2020 | 18.25p | 19.50p | 18.25p | 18.75p | 126486 |
31/01/2020 | 18.25p | 19.00p | 17.78p | 18.25p | 53330 |
30/01/2020 | 18.75p | 19.00p | 17.75p | 18.25p | 63310 |
29/01/2020 | 18.00p | 19.00p | 17.50p | 18.75p | 259600 |
28/01/2020 | 19.25p | 19.25p | 17.50p | 18.00p | 395790 |
27/01/2020 | 20.50p | 20.50p | 18.10p | 19.25p | 444356 |
24/01/2020 | 18.50p | 20.50p | 17.51p | 20.00p | 639730 |
23/01/2020 | 22.00p | 22.65p | 17.51p | 18.25p | 1303498 |
22/01/2020 | 19.00p | 24.00p | 18.55p | 22.00p | 2316640 |
21/01/2020 | 17.00p | 20.00p | 16.50p | 18.50p | 924156 |
20/01/2020 | 14.50p | 17.50p | 14.50p | 17.00p | 1578732 |
17/01/2020 | 13.50p | 14.50p | 13.50p | 14.00p | 570092 |
16/01/2020 | 12.50p | 13.72p | 12.50p | 13.50p | 314110 |
15/01/2020 | 12.50p | 13.50p | 12.13p | 13.00p | 1384150 |
14/01/2020 | 12.75p | 13.50p | 12.13p | 13.00p | 589428 |
13/01/2020 | 12.00p | 13.50p | 12.00p | 12.75p | 886486 |
10/01/2020 | 11.75p | 12.12p | 11.00p | 12.00p | 155852 |
09/01/2020 | 12.50p | 12.50p | 11.50p | 12.00p | 685910 |
08/01/2020 | 12.50p | 13.00p | 12.05p | 12.50p | 149542 |
07/01/2020 | 11.75p | 13.00p | 11.75p | 12.50p | 387758 |
06/01/2020 | 11.75p | 12.00p | 11.68p | 11.75p | 176226 |
03/01/2020 | 11.75p | 12.50p | 11.51p | 11.75p | 654838 |
02/01/2020 | 11.50p | 12.00p | 11.05p | 11.75p | 265472 |
31/12/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
30/12/2019 | 11.50p | 12.00p | 11.02p | 11.50p | 405696 |
27/12/2019 | 11.25p | 11.95p | 11.00p | 11.50p | 62294 |
24/12/2019 | 11.25p | 11.25p | 11.00p | 11.25p | 10000 |
23/12/2019 | 11.25p | 11.97p | 10.73p | 11.00p | 320210 |
20/12/2019 | 10.75p | 11.50p | 10.58p | 11.25p | 103044 |
19/12/2019 | 10.75p | 11.17p | 10.52p | 10.75p | 101818 |
18/12/2019 | 10.75p | 11.50p | 10.00p | 10.75p | 249690 |
17/12/2019 | 10.75p | 10.75p | 10.00p | 10.75p | 200194 |
16/12/2019 | 10.75p | 11.00p | 10.75p | 10.75p | 5118 |
13/12/2019 | 10.75p | 11.20p | 10.00p | 10.75p | 178450 |
12/12/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
11/12/2019 | 10.75p | 10.88p | 10.75p | 10.75p | 18280 |
10/12/2019 | 10.75p | 11.20p | 10.00p | 10.75p | 70290 |
09/12/2019 | 11.00p | 11.13p | 11.00p | 11.00p | 27722 |
06/12/2019 | 11.00p | 11.00p | 10.52p | 11.00p | 766 |
05/12/2019 | 11.00p | 11.23p | 10.52p | 11.00p | 148328 |
04/12/2019 | 11.00p | 11.00p | 10.93p | 11.00p | 4210 |
03/12/2019 | 11.25p | 11.55p | 10.93p | 11.00p | 250906 |
02/12/2019 | 10.50p | 11.50p | 10.50p | 11.25p | 200506 |
29/11/2019 | 10.50p | 10.72p | 10.13p | 10.50p | 56202 |
28/11/2019 | 10.75p | 11.00p | 10.08p | 10.50p | 180550 |
27/11/2019 | 10.50p | 11.10p | 9.78p | 10.75p | 149782 |
26/11/2019 | 11.25p | 11.50p | 10.13p | 10.50p | 239434 |
25/11/2019 | 11.25p | 11.42p | 11.00p | 11.25p | 89510 |
22/11/2019 | 12.00p | 12.00p | 11.23p | 11.25p | 102708 |
21/11/2019 | 12.00p | 12.45p | 11.75p | 12.00p | 17466 |
20/11/2019 | 12.00p | 12.49p | 11.95p | 12.00p | 73764 |
19/11/2019 | 12.00p | 12.50p | 11.93p | 12.00p | 184930 |
18/11/2019 | 12.00p | 12.50p | 11.80p | 12.00p | 64772 |
15/11/2019 | 11.75p | 12.35p | 11.25p | 12.00p | 145872 |
14/11/2019 | 11.75p | 11.88p | 11.25p | 11.75p | 19836 |
13/11/2019 | 11.75p | 11.98p | 11.50p | 11.75p | 50890 |
12/11/2019 | 12.00p | 12.34p | 12.00p | 12.00p | 52786 |
11/11/2019 | 11.75p | 12.50p | 11.50p | 12.00p | 311386 |
08/11/2019 | 10.50p | 12.00p | 10.50p | 11.75p | 316614 |
07/11/2019 | 11.00p | 11.50p | 10.03p | 10.50p | 584590 |
06/11/2019 | 11.25p | 11.80p | 10.73p | 11.00p | 40624 |
05/11/2019 | 12.00p | 12.00p | 10.50p | 11.25p | 231530 |
04/11/2019 | 12.00p | 12.35p | 11.58p | 12.00p | 149950 |
01/11/2019 | 12.00p | 12.38p | 12.00p | 12.00p | 64646 |
31/10/2019 | 12.00p | 12.50p | 12.00p | 12.00p | 4258 |
30/10/2019 | 11.00p | 12.40p | 11.00p | 12.00p | 331502 |
29/10/2019 | 11.00p | 11.50p | 10.66p | 11.50p | 43998 |
28/10/2019 | 11.00p | 11.50p | 11.00p | 11.00p | 95290 |
25/10/2019 | 11.00p | 11.25p | 10.65p | 11.00p | 13456 |
24/10/2019 | 11.00p | 11.25p | 10.63p | 11.00p | 53262 |
23/10/2019 | 11.00p | 11.50p | 11.00p | 11.00p | 8868 |
22/10/2019 | 10.75p | 11.47p | 10.75p | 11.00p | 4348 |
21/10/2019 | 10.75p | 11.47p | 10.00p | 10.75p | 21068 |
18/10/2019 | 10.75p | 11.50p | 10.75p | 10.75p | 66550 |
17/10/2019 | 10.75p | 11.00p | 10.50p | 10.75p | 172878 |
16/10/2019 | 11.00p | 11.00p | 10.25p | 10.75p | 187044 |
15/10/2019 | 11.00p | 11.23p | 10.63p | 11.00p | 38352 |
14/10/2019 | 10.75p | 11.13p | 10.13p | 10.60p | 349628 |
11/10/2019 | 10.75p | 10.75p | 10.03p | 10.75p | 6000 |
10/10/2019 | 10.75p | 10.90p | 10.03p | 10.75p | 7454 |
09/10/2019 | 11.00p | 11.00p | 10.14p | 10.75p | 24000 |
08/10/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 173932 |
07/10/2019 | 11.00p | 11.50p | 10.61p | 11.00p | 14460 |
04/10/2019 | 11.00p | 11.22p | 10.55p | 11.00p | 61102 |
03/10/2019 | 11.25p | 11.28p | 10.50p | 11.00p | 70402 |
02/10/2019 | 11.00p | 11.50p | 11.00p | 11.25p | 313472 |
01/10/2019 | 10.50p | 11.49p | 10.50p | 11.25p | 170000 |
30/09/2019 | 10.00p | 11.00p | 9.38p | 10.50p | 100876 |
27/09/2019 | 10.75p | 11.13p | 10.13p | 10.75p | 30192 |
26/09/2019 | 10.75p | 11.45p | 10.01p | 10.75p | 312600 |
25/09/2019 | 11.75p | 11.75p | 11.00p | 11.00p | 255230 |
24/09/2019 | 12.00p | 12.50p | 12.00p | 12.00p | 56416 |
23/09/2019 | 12.25p | 12.38p | 12.00p | 12.00p | 15366 |
20/09/2019 | 12.00p | 12.23p | 11.55p | 12.00p | 29736 |
19/09/2019 | 12.25p | 12.25p | 11.00p | 12.00p | 309580 |
18/09/2019 | 12.25p | 12.45p | 11.73p | 12.25p | 10650 |
17/09/2019 | 12.25p | 12.25p | 11.50p | 12.25p | 210348 |
16/09/2019 | 12.25p | 12.75p | 12.00p | 12.25p | 75950 |
13/09/2019 | 12.25p | 12.85p | 11.88p | 12.25p | 25168 |
12/09/2019 | 12.25p | 12.88p | 11.73p | 12.25p | 18608 |
11/09/2019 | 12.00p | 12.75p | 12.00p | 12.25p | 22124 |
10/09/2019 | 12.50p | 12.50p | 11.30p | 12.00p | 146880 |
09/09/2019 | 12.50p | 13.50p | 11.50p | 12.50p | 60096 |
06/09/2019 | 12.50p | 12.88p | 12.50p | 12.50p | 23208 |
05/09/2019 | 12.50p | 12.95p | 12.00p | 12.00p | 230062 |
04/09/2019 | 13.00p | 13.00p | 12.00p | 12.00p | 85430 |
03/09/2019 | 12.75p | 13.48p | 12.50p | 13.00p | 14400 |
02/09/2019 | 12.75p | 13.50p | 12.00p | 12.75p | 104512 |
30/08/2019 | 12.25p | 13.50p | 11.75p | 12.75p | 203288 |
29/08/2019 | 12.75p | 13.45p | 12.75p | 12.75p | 11516 |
28/08/2019 | 12.75p | 13.50p | 12.38p | 12.75p | 11160 |
27/08/2019 | 13.25p | 13.50p | 12.00p | 12.75p | 322112 |
23/08/2019 | 13.25p | 14.25p | 12.50p | 13.25p | 255310 |
22/08/2019 | 12.25p | 13.88p | 12.25p | 13.25p | 351222 |
21/08/2019 | 11.50p | 12.95p | 11.28p | 12.10p | 211680 |
20/08/2019 | 11.25p | 12.00p | 11.00p | 11.50p | 130204 |
19/08/2019 | 9.25p | 11.97p | 9.25p | 11.25p | 420796 |
16/08/2019 | 9.25p | 9.75p | 8.76p | 9.25p | 44712 |
15/08/2019 | 10.75p | 10.80p | 8.76p | 9.25p | 340436 |
14/08/2019 | 11.50p | 11.75p | 10.55p | 10.75p | 203150 |
13/08/2019 | 11.50p | 11.75p | 11.00p | 11.50p | 69766 |
12/08/2019 | 11.50p | 12.00p | 11.50p | 11.50p | 10720 |
09/08/2019 | 11.50p | 12.00p | 11.00p | 11.50p | 166286 |
08/08/2019 | 11.50p | 12.00p | 11.00p | 11.50p | 155678 |
07/08/2019 | 12.50p | 12.50p | 11.00p | 11.50p | 304458 |
06/08/2019 | 12.50p | 12.95p | 12.50p | 12.50p | 18654 |
05/08/2019 | 13.00p | 13.00p | 12.50p | 12.50p | 98692 |
*Close Price adjusted for both dividends and splits