Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 18.00p | 18.10p | 17.50p | 17.75p | 206376 |
09/03/2021 | 18.25p | 18.50p | 17.75p | 18.35p | 361926 |
08/03/2021 | 18.25p | 18.50p | 18.00p | 18.25p | 1245932 |
05/03/2021 | 16.00p | 18.00p | 16.00p | 17.87p | 2225282 |
04/03/2021 | 16.50p | 16.50p | 15.51p | 16.40p | 2352399 |
03/03/2021 | 17.00p | 17.19p | 16.10p | 16.50p | 694428 |
02/03/2021 | 17.75p | 17.75p | 16.90p | 17.00p | 327807 |
01/03/2021 | 17.75p | 17.75p | 17.67p | 17.75p | 94913 |
26/02/2021 | 18.00p | 18.25p | 17.50p | 17.75p | 332577 |
25/02/2021 | 18.25p | 18.43p | 18.08p | 18.25p | 571030 |
24/02/2021 | 17.50p | 18.40p | 17.50p | 18.13p | 1938872 |
23/02/2021 | 18.25p | 18.49p | 17.50p | 17.75p | 396908 |
22/02/2021 | 18.13p | 18.45p | 17.75p | 18.25p | 142447 |
19/02/2021 | 18.25p | 18.40p | 17.75p | 18.13p | 528415 |
18/02/2021 | 17.75p | 18.49p | 17.50p | 18.00p | 575797 |
17/02/2021 | 17.00p | 18.00p | 16.67p | 17.75p | 280584 |
16/02/2021 | 15.75p | 17.49p | 15.68p | 17.00p | 411817 |
15/02/2021 | 16.25p | 16.34p | 15.50p | 15.75p | 397211 |
12/02/2021 | 16.50p | 16.50p | 16.00p | 16.25p | 85445 |
11/02/2021 | 16.63p | 16.65p | 16.26p | 16.50p | 70714 |
10/02/2021 | 16.88p | 16.88p | 16.50p | 16.63p | 151790 |
09/02/2021 | 16.75p | 17.19p | 16.75p | 16.88p | 448393 |
08/02/2021 | 16.25p | 16.50p | 15.83p | 16.50p | 633704 |
05/02/2021 | 14.75p | 16.37p | 14.50p | 16.37p | 547788 |
04/02/2021 | 14.62p | 14.87p | 14.40p | 14.75p | 497819 |
03/02/2021 | 14.50p | 15.00p | 14.35p | 14.50p | 359511 |
02/02/2021 | 13.63p | 15.00p | 13.63p | 14.50p | 1577260 |
01/02/2021 | 12.85p | 13.64p | 12.66p | 13.50p | 603894 |
29/01/2021 | 12.75p | 13.00p | 12.50p | 12.85p | 428200 |
28/01/2021 | 13.75p | 13.75p | 12.50p | 12.75p | 493380 |
27/01/2021 | 14.00p | 14.25p | 13.51p | 13.75p | 330696 |
26/01/2021 | 14.40p | 14.50p | 13.52p | 14.00p | 503295 |
25/01/2021 | 14.75p | 14.75p | 14.50p | 14.70p | 52330 |
22/01/2021 | 15.25p | 15.25p | 14.86p | 15.00p | 431279 |
21/01/2021 | 16.25p | 16.40p | 10.00p | 15.50p | 213834912 |
20/01/2021 | 16.50p | 16.50p | 16.15p | 16.25p | 347624 |
19/01/2021 | 16.25p | 16.86p | 16.20p | 16.25p | 411795 |
18/01/2021 | 16.25p | 16.50p | 16.11p | 16.25p | 307826 |
15/01/2021 | 16.88p | 16.88p | 16.25p | 16.25p | 359999 |
14/01/2021 | 16.75p | 16.97p | 16.50p | 16.75p | 164425 |
13/01/2021 | 17.00p | 17.31p | 16.50p | 16.75p | 929830 |
12/01/2021 | 16.00p | 17.00p | 16.00p | 16.37p | 2938203 |
11/01/2021 | 15.63p | 15.95p | 15.50p | 15.50p | 608280 |
08/01/2021 | 15.25p | 16.30p | 15.22p | 16.00p | 1299183 |
07/01/2021 | 14.50p | 15.74p | 14.50p | 15.25p | 2418469 |
06/01/2021 | 14.25p | 14.91p | 14.00p | 14.50p | 2965493 |
05/01/2021 | 13.75p | 14.48p | 13.50p | 14.25p | 440461 |
04/01/2021 | 14.00p | 14.45p | 13.50p | 13.60p | 345739 |
01/01/2021 | 14.00p | 14.49p | 13.90p | 14.00p | 456409 |
31/12/2020 | 14.00p | 14.49p | 13.90p | 14.00p | 456409 |
30/12/2020 | 13.50p | 14.38p | 13.25p | 14.00p | 2368914 |
29/12/2020 | 12.35p | 14.00p | 12.23p | 13.20p | 1291744 |
28/12/2020 | 11.25p | 12.20p | 11.25p | 12.10p | 329917 |
25/12/2020 | 11.25p | 12.20p | 11.25p | 12.10p | 329917 |
24/12/2020 | 11.25p | 12.20p | 11.25p | 12.10p | 329917 |
23/12/2020 | 10.90p | 11.91p | 10.62p | 11.40p | 581854 |
22/12/2020 | 10.75p | 10.98p | 10.58p | 10.90p | 184198 |
21/12/2020 | 11.50p | 11.50p | 10.75p | 10.75p | 283209 |
18/12/2020 | 11.25p | 11.50p | 11.11p | 11.50p | 341260 |
17/12/2020 | 11.50p | 11.50p | 11.01p | 11.25p | 172661 |
16/12/2020 | 12.00p | 12.00p | 11.51p | 12.00p | 62716 |
15/12/2020 | 12.50p | 12.50p | 11.23p | 12.00p | 779444 |
14/12/2020 | 12.25p | 13.00p | 12.05p | 12.45p | 1846897 |
11/12/2020 | 10.75p | 12.50p | 10.75p | 12.25p | 824178 |
10/12/2020 | 10.50p | 11.00p | 10.25p | 10.75p | 335992 |
09/12/2020 | 10.63p | 11.25p | 10.50p | 10.50p | 524567 |
08/12/2020 | 9.75p | 10.63p | 9.63p | 10.63p | 922677 |
07/12/2020 | 9.25p | 9.80p | 9.16p | 9.75p | 395871 |
04/12/2020 | 9.25p | 9.60p | 9.15p | 9.45p | 759111 |
03/12/2020 | 9.50p | 9.90p | 9.31p | 9.50p | 725288 |
02/12/2020 | 9.50p | 9.50p | 9.31p | 9.50p | 10983 |
01/12/2020 | 9.75p | 10.00p | 9.21p | 9.50p | 870686 |
30/11/2020 | 9.88p | 9.88p | 9.75p | 9.75p | 19986 |
27/11/2020 | 9.88p | 10.24p | 9.50p | 9.88p | 569860 |
26/11/2020 | 9.75p | 10.00p | 9.52p | 9.88p | 568960 |
25/11/2020 | 9.25p | 10.00p | 9.07p | 9.75p | 2065205 |
24/11/2020 | 7.85p | 9.40p | 7.77p | 9.40p | 1033540 |
23/11/2020 | 7.60p | 8.00p | 7.50p | 7.85p | 1221333 |
20/11/2020 | 7.25p | 7.70p | 7.18p | 7.60p | 1218067 |
19/11/2020 | 7.60p | 7.70p | 7.40p | 7.40p | 257150 |
18/11/2020 | 7.70p | 7.74p | 7.50p | 7.58p | 420448 |
17/11/2020 | 8.15p | 8.15p | 7.70p | 7.80p | 1051330 |
16/11/2020 | 8.50p | 8.70p | 8.00p | 8.20p | 1037754 |
13/11/2020 | 8.50p | 8.64p | 8.36p | 8.50p | 474964 |
12/11/2020 | 8.50p | 8.70p | 8.35p | 8.50p | 263350 |
10/11/2020 | 8.65p | 8.65p | 8.30p | 8.50p | 166186 |
09/11/2020 | 8.10p | 8.74p | 8.00p | 8.55p | 1034521 |
06/11/2020 | 8.50p | 8.50p | 8.15p | 8.26p | 644823 |
05/11/2020 | 8.50p | 8.50p | 8.35p | 8.50p | 6036 |
04/11/2020 | 8.50p | 8.60p | 8.50p | 8.50p | 273321 |
03/11/2020 | 8.45p | 8.64p | 8.35p | 8.50p | 98183 |
02/11/2020 | 8.45p | 8.45p | 8.35p | 8.45p | 5698 |
30/10/2020 | 8.35p | 8.64p | 8.34p | 8.45p | 160721 |
29/10/2020 | 9.65p | 10.00p | 8.30p | 8.35p | 3348764 |
28/10/2020 | 10.00p | 10.00p | 8.83p | 9.65p | 239457 |
27/10/2020 | 10.05p | 10.50p | 9.92p | 10.05p | 130292 |
26/10/2020 | 10.25p | 10.25p | 10.00p | 10.05p | 117644 |
23/10/2020 | 10.13p | 10.25p | 10.13p | 10.25p | 9174 |
22/10/2020 | 10.13p | 10.25p | 10.02p | 10.13p | 45445 |
21/10/2020 | 10.13p | 10.25p | 10.00p | 10.13p | 247688 |
20/10/2020 | 10.38p | 10.50p | 10.18p | 10.30p | 398828 |
19/10/2020 | 10.38p | 10.50p | 10.31p | 10.38p | 313405 |
16/10/2020 | 10.25p | 10.50p | 10.25p | 10.38p | 67095 |
15/10/2020 | 10.75p | 10.75p | 10.30p | 10.38p | 909315 |
14/10/2020 | 10.75p | 11.00p | 10.67p | 10.75p | 621716 |
13/10/2020 | 10.75p | 11.00p | 10.50p | 11.00p | 117669 |
12/10/2020 | 10.75p | 10.75p | 10.67p | 10.75p | 30351 |
09/10/2020 | 10.75p | 10.75p | 10.63p | 10.75p | 80974 |
08/10/2020 | 10.63p | 11.00p | 10.27p | 10.75p | 595714 |
07/10/2020 | 10.63p | 10.63p | 10.50p | 10.63p | 63609 |
06/10/2020 | 10.63p | 10.63p | 10.25p | 10.63p | 102654 |
05/10/2020 | 10.63p | 11.00p | 10.25p | 10.63p | 196247 |
02/10/2020 | 10.75p | 10.75p | 10.25p | 10.63p | 387534 |
01/10/2020 | 10.63p | 10.75p | 10.25p | 10.75p | 474361 |
30/09/2020 | 10.50p | 11.00p | 10.00p | 10.80p | 2668750 |
29/09/2020 | 10.50p | 10.50p | 9.88p | 10.25p | 1014135 |
28/09/2020 | 10.75p | 10.75p | 9.75p | 10.25p | 1698299 |
25/09/2020 | 10.75p | 10.75p | 10.51p | 10.75p | 96522 |
24/09/2020 | 10.75p | 10.76p | 10.75p | 10.75p | 100000 |
23/09/2020 | 10.75p | 10.76p | 10.75p | 10.75p | 25307 |
22/09/2020 | 11.25p | 11.25p | 10.75p | 10.88p | 207148 |
21/09/2020 | 11.25p | 11.37p | 11.05p | 11.25p | 28428 |
18/09/2020 | 10.75p | 11.43p | 10.75p | 11.25p | 54267 |
17/09/2020 | 10.75p | 11.00p | 10.75p | 10.88p | 378568 |
16/09/2020 | 11.25p | 11.32p | 11.00p | 11.25p | 83862 |
15/09/2020 | 12.13p | 12.13p | 11.20p | 11.25p | 240907 |
14/09/2020 | 12.25p | 12.25p | 12.00p | 12.13p | 68459 |
11/09/2020 | 12.25p | 12.25p | 12.08p | 12.25p | 100000 |
10/09/2020 | 12.25p | 12.25p | 12.05p | 12.25p | 51684 |
09/09/2020 | 12.75p | 13.00p | 12.00p | 12.25p | 466527 |
08/09/2020 | 12.25p | 12.25p | 12.00p | 12.00p | 76378 |
07/09/2020 | 12.25p | 12.39p | 12.25p | 12.25p | 50000 |
04/09/2020 | 12.25p | 12.50p | 12.00p | 12.25p | 198739 |
03/09/2020 | 12.75p | 12.75p | 12.15p | 12.25p | 93602 |
02/09/2020 | 12.38p | 12.75p | 12.23p | 12.63p | 588529 |
01/09/2020 | 11.63p | 12.75p | 11.29p | 12.38p | 872582 |
31/08/2020 | 11.25p | 11.88p | 11.25p | 11.63p | 286396 |
28/08/2020 | 11.25p | 11.88p | 11.25p | 11.63p | 286396 |
27/08/2020 | 11.25p | 11.40p | 11.25p | 11.25p | 0 |
26/08/2020 | 11.25p | 11.40p | 11.13p | 11.40p | 335728 |
25/08/2020 | 11.50p | 11.50p | 11.00p | 11.25p | 229212 |
24/08/2020 | 11.63p | 11.63p | 11.13p | 11.25p | 70174 |
21/08/2020 | 11.63p | 11.63p | 11.31p | 11.63p | 37093 |
20/08/2020 | 11.63p | 11.63p | 11.26p | 11.63p | 121016 |
19/08/2020 | 11.63p | 11.63p | 11.25p | 11.63p | 404068 |
18/08/2020 | 11.63p | 11.95p | 11.25p | 11.63p | 381828 |
17/08/2020 | 11.63p | 11.79p | 11.30p | 11.63p | 157280 |
14/08/2020 | 11.63p | 12.00p | 11.27p | 11.63p | 532004 |
13/08/2020 | 11.50p | 12.00p | 11.33p | 11.50p | 235343 |
12/08/2020 | 11.50p | 11.70p | 11.30p | 11.50p | 92680 |
11/08/2020 | 11.50p | 11.90p | 11.09p | 11.50p | 431863 |
10/08/2020 | 11.75p | 12.00p | 9.61p | 11.75p | 4387444 |
07/08/2020 | 13.38p | 13.48p | 13.38p | 13.38p | 27782 |
06/08/2020 | 13.12p | 13.50p | 12.75p | 13.38p | 359237 |
05/08/2020 | 12.63p | 13.00p | 12.50p | 12.88p | 480233 |
04/08/2020 | 13.25p | 13.95p | 12.56p | 13.95p | 657042 |
03/08/2020 | 13.50p | 13.50p | 13.00p | 13.25p | 381176 |
31/07/2020 | 13.75p | 13.75p | 13.00p | 13.50p | 191441 |
30/07/2020 | 14.00p | 14.00p | 13.57p | 13.75p | 255726 |
29/07/2020 | 13.75p | 14.25p | 13.69p | 14.00p | 86075 |
28/07/2020 | 14.75p | 14.89p | 13.69p | 13.75p | 727038 |
27/07/2020 | 14.75p | 15.00p | 14.55p | 14.75p | 1014980 |
24/07/2020 | 14.75p | 15.00p | 14.52p | 14.75p | 1415220 |
23/07/2020 | 14.25p | 15.00p | 14.25p | 14.75p | 937996 |
22/07/2020 | 14.05p | 14.20p | 13.80p | 14.05p | 172659 |
21/07/2020 | 13.65p | 14.30p | 13.30p | 14.05p | 640044 |
20/07/2020 | 12.85p | 13.99p | 12.85p | 13.65p | 596551 |
17/07/2020 | 12.75p | 12.95p | 12.50p | 12.85p | 306413 |
16/07/2020 | 13.25p | 13.30p | 12.48p | 12.75p | 595935 |
15/07/2020 | 13.25p | 13.50p | 13.00p | 13.25p | 279740 |
14/07/2020 | 13.25p | 13.50p | 13.00p | 13.25p | 995026 |
13/07/2020 | 11.25p | 13.50p | 11.22p | 13.25p | 2908578 |
10/07/2020 | 10.50p | 11.50p | 10.50p | 11.25p | 509301 |
09/07/2020 | 10.63p | 11.25p | 10.25p | 11.25p | 2213160 |
08/07/2020 | 10.75p | 10.75p | 10.15p | 10.63p | 1127863 |
07/07/2020 | 10.75p | 11.00p | 10.50p | 10.75p | 1767522 |
06/07/2020 | 10.75p | 10.75p | 10.50p | 10.75p | 1489233 |
03/07/2020 | 10.75p | 10.75p | 10.50p | 10.75p | 338209 |
02/07/2020 | 10.75p | 11.00p | 10.54p | 10.75p | 61600 |
01/07/2020 | 10.75p | 10.75p | 10.51p | 10.75p | 547200 |
30/06/2020 | 11.00p | 11.00p | 10.50p | 10.50p | 272003 |
29/06/2020 | 10.75p | 10.84p | 10.70p | 10.75p | 132907 |
26/06/2020 | 10.75p | 10.84p | 10.58p | 10.75p | 132263 |
25/06/2020 | 10.75p | 11.00p | 10.50p | 10.75p | 476978 |
24/06/2020 | 10.50p | 10.85p | 10.26p | 10.75p | 3809568 |
23/06/2020 | 10.13p | 10.50p | 9.80p | 10.25p | 11293242 |
22/06/2020 | 10.38p | 10.38p | 10.05p | 10.13p | 153860 |
19/06/2020 | 10.25p | 10.40p | 10.05p | 10.25p | 896255 |
18/06/2020 | 10.25p | 10.50p | 10.00p | 10.25p | 1054276 |
17/06/2020 | 10.50p | 10.50p | 10.00p | 10.25p | 6864484 |
16/06/2020 | 10.75p | 11.00p | 10.30p | 10.50p | 2040345 |
15/06/2020 | 11.25p | 11.26p | 10.55p | 11.10p | 1018760 |
11/06/2020 | 12.25p | 12.40p | 11.00p | 11.25p | 434105 |
10/06/2020 | 13.25p | 13.25p | 12.75p | 12.75p | 74227 |
09/06/2020 | 13.38p | 14.16p | 13.05p | 13.25p | 616014 |
08/06/2020 | 10.75p | 12.75p | 10.25p | 12.63p | 1217039 |
05/06/2020 | 10.25p | 11.50p | 10.00p | 10.75p | 725756 |
04/06/2020 | 10.15p | 11.00p | 9.80p | 10.25p | 459729 |
03/06/2020 | 10.15p | 10.30p | 10.00p | 10.15p | 232503 |
02/06/2020 | 9.80p | 10.30p | 9.65p | 10.15p | 666247 |
*Close Price adjusted for both dividends and splits