Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/06/2020 | 10.25p | 10.30p | 9.60p | 9.80p | 290157 |
29/05/2020 | 9.80p | 10.50p | 9.60p | 10.25p | 800894 |
28/05/2020 | 10.13p | 10.28p | 10.10p | 10.10p | 150588 |
27/05/2020 | 11.00p | 11.19p | 10.00p | 10.13p | 1395018 |
26/05/2020 | 11.25p | 11.99p | 10.75p | 11.13p | 794048 |
25/05/2020 | 11.50p | 11.99p | 10.50p | 11.25p | 1783074 |
22/05/2020 | 11.50p | 11.99p | 10.50p | 11.25p | 1783074 |
21/05/2020 | 9.65p | 11.75p | 9.65p | 10.85p | 406474 |
20/05/2020 | 9.55p | 9.64p | 9.01p | 9.60p | 1575885 |
19/05/2020 | 7.95p | 9.50p | 7.95p | 9.00p | 2185511 |
18/05/2020 | 7.25p | 8.23p | 7.15p | 7.95p | 1568818 |
15/05/2020 | 6.75p | 7.12p | 6.55p | 6.90p | 2014327 |
14/05/2020 | 6.75p | 7.10p | 6.30p | 6.50p | 1038862 |
13/05/2020 | 7.25p | 7.25p | 6.30p | 6.75p | 1979143 |
12/05/2020 | 7.50p | 7.50p | 6.75p | 7.25p | 3438772 |
11/05/2020 | 7.75p | 8.15p | 7.00p | 7.20p | 11986359 |
08/05/2020 | 10.50p | 10.50p | 5.50p | 7.10p | 27808512 |
07/05/2020 | 10.50p | 10.50p | 5.50p | 7.10p | 29808512 |
06/05/2020 | 12.50p | 13.00p | 12.50p | 12.50p | 227271 |
05/05/2020 | 11.25p | 12.99p | 11.25p | 12.50p | 471228 |
01/05/2020 | 11.50p | 11.75p | 10.66p | 11.50p | 201583 |
30/04/2020 | 11.00p | 12.50p | 10.60p | 11.50p | 576524 |
29/04/2020 | 10.75p | 11.44p | 10.65p | 11.00p | 980173 |
28/04/2020 | 10.75p | 11.43p | 10.24p | 10.75p | 647172 |
27/04/2020 | 11.75p | 11.90p | 10.50p | 10.50p | 71252 |
24/04/2020 | 11.50p | 12.10p | 11.01p | 11.75p | 291693 |
23/04/2020 | 11.25p | 12.00p | 11.15p | 11.75p | 351846 |
22/04/2020 | 10.50p | 11.40p | 9.55p | 11.25p | 861984 |
21/04/2020 | 10.75p | 11.00p | 10.01p | 10.50p | 1126438 |
20/04/2020 | 11.25p | 12.00p | 10.30p | 12.00p | 624343 |
17/04/2020 | 11.75p | 11.83p | 11.08p | 11.50p | 325420 |
16/04/2020 | 11.50p | 12.00p | 11.00p | 11.50p | 158365 |
15/04/2020 | 12.50p | 13.12p | 11.35p | 11.50p | 550805 |
14/04/2020 | 14.25p | 14.40p | 11.53p | 12.50p | 994731 |
13/04/2020 | 12.75p | 15.50p | 12.75p | 14.00p | 1795451 |
10/04/2020 | 12.75p | 15.50p | 12.75p | 14.00p | 1795451 |
09/04/2020 | 12.75p | 15.50p | 12.75p | 14.00p | 2045451 |
08/04/2020 | 13.00p | 13.00p | 12.22p | 12.50p | 1259669 |
07/04/2020 | 12.00p | 13.49p | 11.75p | 13.00p | 1568852 |
06/04/2020 | 11.50p | 12.00p | 10.50p | 12.00p | 1430063 |
03/04/2020 | 10.75p | 12.00p | 9.58p | 11.00p | 1562056 |
02/04/2020 | 9.00p | 11.25p | 9.00p | 10.50p | 1761280 |
01/04/2020 | 8.75p | 9.25p | 8.25p | 8.50p | 379701 |
31/03/2020 | 8.25p | 9.50p | 7.88p | 9.00p | 645555 |
30/03/2020 | 9.25p | 9.25p | 7.55p | 8.00p | 1162064 |
27/03/2020 | 10.00p | 10.00p | 9.00p | 9.25p | 687761 |
26/03/2020 | 8.50p | 10.49p | 8.22p | 10.00p | 671974 |
25/03/2020 | 8.50p | 8.85p | 8.00p | 8.50p | 492758 |
24/03/2020 | 7.38p | 8.89p | 7.01p | 8.50p | 631064 |
23/03/2020 | 7.50p | 7.65p | 6.50p | 7.00p | 596233 |
20/03/2020 | 7.50p | 8.49p | 7.10p | 7.50p | 2377941 |
19/03/2020 | 7.50p | 7.53p | 6.51p | 7.25p | 882259 |
18/03/2020 | 8.75p | 8.75p | 7.15p | 7.50p | 808674 |
17/03/2020 | 8.75p | 9.05p | 8.50p | 9.00p | 936645 |
16/03/2020 | 9.88p | 9.88p | 8.00p | 8.50p | 1577051 |
13/03/2020 | 10.50p | 12.40p | 9.60p | 10.13p | 1388052 |
12/03/2020 | 11.00p | 11.63p | 9.50p | 10.50p | 1480925 |
11/03/2020 | 13.00p | 14.55p | 11.75p | 12.00p | 1140270 |
10/03/2020 | 13.00p | 15.90p | 12.97p | 13.00p | 1677577 |
09/03/2020 | 13.50p | 13.50p | 8.65p | 11.00p | 2738342 |
06/03/2020 | 17.50p | 17.50p | 15.15p | 15.75p | 542455 |
05/03/2020 | 18.50p | 18.90p | 17.33p | 17.50p | 222439 |
04/03/2020 | 19.00p | 19.50p | 18.31p | 18.50p | 254541 |
03/03/2020 | 19.00p | 21.60p | 18.60p | 19.50p | 925267 |
02/03/2020 | 18.00p | 20.00p | 17.55p | 19.00p | 725386 |
28/02/2020 | 17.50p | 18.50p | 16.01p | 18.30p | 1261329 |
27/02/2020 | 19.50p | 19.50p | 17.00p | 18.00p | 1143668 |
26/02/2020 | 21.50p | 21.50p | 19.00p | 20.25p | 1190532 |
25/02/2020 | 22.00p | 22.50p | 21.30p | 21.50p | 323896 |
24/02/2020 | 25.00p | 25.19p | 22.00p | 22.00p | 644889 |
21/02/2020 | 25.00p | 25.30p | 24.60p | 24.80p | 181682 |
20/02/2020 | 25.00p | 25.50p | 24.50p | 25.00p | 169504 |
19/02/2020 | 25.20p | 25.50p | 24.02p | 25.00p | 311695 |
18/02/2020 | 25.00p | 25.90p | 24.45p | 25.20p | 725194 |
17/02/2020 | 25.00p | 25.22p | 24.47p | 25.00p | 249300 |
14/02/2020 | 25.30p | 25.65p | 24.28p | 25.00p | 140455 |
13/02/2020 | 25.30p | 25.75p | 24.61p | 25.30p | 66492 |
12/02/2020 | 25.00p | 26.19p | 24.75p | 25.20p | 237022 |
11/02/2020 | 25.50p | 25.50p | 24.61p | 24.80p | 173435 |
10/02/2020 | 27.00p | 27.25p | 25.00p | 25.00p | 400077 |
07/02/2020 | 27.00p | 27.50p | 26.55p | 27.00p | 143477 |
06/02/2020 | 26.00p | 28.00p | 25.65p | 27.00p | 324016 |
05/02/2020 | 24.50p | 26.62p | 24.50p | 26.00p | 476787 |
04/02/2020 | 24.50p | 25.00p | 23.00p | 24.50p | 405305 |
03/02/2020 | 26.30p | 26.30p | 24.00p | 24.50p | 439092 |
31/01/2020 | 27.00p | 27.33p | 25.82p | 26.30p | 235810 |
30/01/2020 | 27.00p | 27.64p | 26.50p | 27.00p | 166254 |
29/01/2020 | 25.50p | 27.70p | 25.30p | 27.00p | 220061 |
28/01/2020 | 26.50p | 26.50p | 25.17p | 25.50p | 299701 |
27/01/2020 | 27.50p | 27.70p | 26.00p | 26.50p | 397788 |
24/01/2020 | 27.50p | 27.90p | 27.35p | 27.60p | 108735 |
23/01/2020 | 28.50p | 28.50p | 27.30p | 27.50p | 210804 |
22/01/2020 | 27.50p | 28.70p | 27.00p | 28.50p | 4401739 |
21/01/2020 | 29.50p | 29.50p | 25.60p | 27.40p | 541295 |
20/01/2020 | 28.50p | 28.69p | 28.30p | 28.50p | 690394 |
17/01/2020 | 28.50p | 29.00p | 28.50p | 28.60p | 239357 |
16/01/2020 | 28.50p | 28.90p | 28.50p | 28.80p | 379512 |
15/01/2020 | 30.50p | 30.50p | 28.10p | 28.50p | 1080995 |
14/01/2020 | 31.00p | 32.00p | 30.10p | 30.50p | 209002 |
13/01/2020 | 31.00p | 32.90p | 31.00p | 31.00p | 846277 |
10/01/2020 | 31.00p | 32.00p | 30.00p | 30.50p | 333874 |
09/01/2020 | 31.00p | 32.00p | 30.55p | 31.00p | 524205 |
08/01/2020 | 31.00p | 31.28p | 30.25p | 31.00p | 245607 |
07/01/2020 | 31.00p | 31.40p | 30.25p | 31.00p | 267289 |
06/01/2020 | 30.00p | 31.40p | 30.00p | 31.00p | 1619202 |
03/01/2020 | 30.00p | 31.00p | 30.00p | 30.00p | 333362 |
02/01/2020 | 30.00p | 30.40p | 29.60p | 30.00p | 317338 |
01/01/2020 | 30.00p | 30.30p | 29.50p | 30.00p | 113149 |
31/12/2019 | 30.00p | 30.30p | 29.50p | 30.00p | 113149 |
30/12/2019 | 29.50p | 31.00p | 29.35p | 30.00p | 310297 |
27/12/2019 | 29.50p | 32.00p | 29.30p | 30.00p | 945851 |
26/12/2019 | 28.00p | 30.00p | 28.00p | 29.50p | 291968 |
25/12/2019 | 28.00p | 30.00p | 28.00p | 29.50p | 291968 |
24/12/2019 | 28.00p | 30.00p | 28.00p | 29.50p | 291968 |
23/12/2019 | 27.00p | 29.00p | 26.15p | 28.00p | 290276 |
20/12/2019 | 27.20p | 27.35p | 26.65p | 27.20p | 211439 |
19/12/2019 | 27.60p | 27.60p | 26.55p | 27.20p | 237175 |
18/12/2019 | 26.00p | 29.15p | 25.84p | 28.00p | 2407638 |
17/12/2019 | 25.20p | 26.25p | 25.00p | 25.50p | 2648650 |
16/12/2019 | 26.00p | 26.88p | 25.00p | 25.00p | 653071 |
13/12/2019 | 24.50p | 25.00p | 24.26p | 24.50p | 151284 |
12/12/2019 | 24.50p | 24.99p | 24.00p | 24.50p | 26059 |
11/12/2019 | 25.00p | 25.00p | 24.50p | 24.50p | 69841 |
10/12/2019 | 25.00p | 25.20p | 24.20p | 25.00p | 101969 |
09/12/2019 | 25.00p | 25.38p | 24.20p | 25.00p | 112525 |
06/12/2019 | 25.00p | 25.00p | 24.12p | 25.00p | 130120 |
05/12/2019 | 25.00p | 25.10p | 24.11p | 25.00p | 45272 |
04/12/2019 | 25.00p | 25.48p | 24.80p | 25.00p | 334621 |
03/12/2019 | 23.50p | 26.00p | 23.50p | 25.00p | 550796 |
02/12/2019 | 23.50p | 23.70p | 23.40p | 23.50p | 95985 |
29/11/2019 | 24.00p | 24.36p | 23.50p | 23.50p | 217308 |
28/11/2019 | 24.00p | 25.00p | 23.60p | 24.00p | 186415 |
27/11/2019 | 24.00p | 24.70p | 24.00p | 24.00p | 250291 |
26/11/2019 | 23.50p | 25.00p | 23.25p | 25.00p | 11370590 |
25/11/2019 | 21.00p | 26.00p | 21.00p | 23.50p | 895971 |
22/11/2019 | 21.00p | 21.45p | 20.51p | 21.00p | 208176 |
21/11/2019 | 20.00p | 21.90p | 19.13p | 20.50p | 592948 |
20/11/2019 | 22.00p | 23.85p | 19.30p | 20.00p | 1238677 |
19/11/2019 | 19.50p | 23.00p | 19.25p | 23.00p | 2626248 |
18/11/2019 | 24.00p | 25.70p | 24.00p | 25.00p | 303988 |
15/11/2019 | 23.00p | 24.70p | 23.00p | 24.00p | 152752 |
14/11/2019 | 23.00p | 23.85p | 22.35p | 23.00p | 90556 |
13/11/2019 | 23.00p | 23.75p | 22.18p | 23.60p | 193624 |
12/11/2019 | 22.50p | 23.75p | 22.50p | 23.00p | 111603 |
11/11/2019 | 25.00p | 25.40p | 22.00p | 22.50p | 514918 |
08/11/2019 | 25.00p | 25.60p | 23.98p | 25.60p | 279832 |
07/11/2019 | 23.00p | 25.50p | 0.41p | 25.00p | 913824 |
06/11/2019 | 22.00p | 24.80p | 21.66p | 23.00p | 799055 |
05/11/2019 | 19.80p | 23.00p | 19.80p | 22.50p | 543807 |
04/11/2019 | 19.80p | 20.50p | 19.55p | 19.80p | 211538 |
01/11/2019 | 19.80p | 19.98p | 19.15p | 19.80p | 54701 |
31/10/2019 | 19.80p | 20.25p | 19.60p | 19.80p | 54681 |
30/10/2019 | 20.30p | 20.30p | 19.80p | 19.80p | 315019 |
29/10/2019 | 19.75p | 21.00p | 19.75p | 20.30p | 849843 |
28/10/2019 | 19.25p | 20.00p | 19.07p | 19.50p | 736009 |
25/10/2019 | 18.00p | 19.50p | 18.00p | 19.25p | 846448 |
24/10/2019 | 17.50p | 19.50p | 17.50p | 17.75p | 583770 |
23/10/2019 | 17.50p | 18.00p | 17.33p | 17.50p | 139514 |
22/10/2019 | 17.25p | 17.78p | 17.25p | 17.50p | 243927 |
21/10/2019 | 15.75p | 17.75p | 15.75p | 17.25p | 680009 |
18/10/2019 | 15.25p | 16.00p | 15.00p | 15.75p | 114760 |
17/10/2019 | 15.25p | 15.33p | 15.13p | 15.25p | 127045 |
16/10/2019 | 15.50p | 15.50p | 15.25p | 15.25p | 34382 |
15/10/2019 | 15.75p | 15.88p | 15.25p | 15.50p | 51536 |
14/10/2019 | 15.75p | 15.92p | 15.50p | 15.75p | 177682 |
11/10/2019 | 15.75p | 15.99p | 15.53p | 15.75p | 63478 |
10/10/2019 | 15.75p | 16.00p | 15.50p | 15.75p | 156163 |
09/10/2019 | 16.25p | 16.30p | 15.99p | 16.25p | 166982 |
08/10/2019 | 15.85p | 16.50p | 15.75p | 16.25p | 118746 |
07/10/2019 | 15.40p | 16.20p | 15.25p | 15.85p | 341295 |
04/10/2019 | 16.25p | 16.25p | 15.16p | 15.40p | 148602 |
03/10/2019 | 16.50p | 16.60p | 16.00p | 16.25p | 770727 |
02/10/2019 | 16.50p | 16.60p | 16.50p | 16.50p | 2266844 |
01/10/2019 | 16.25p | 16.50p | 16.25p | 16.50p | 166338 |
30/09/2019 | 16.25p | 16.49p | 16.25p | 16.25p | 30496 |
27/09/2019 | 16.25p | 16.35p | 16.25p | 16.25p | 99326 |
26/09/2019 | 16.25p | 16.50p | 16.25p | 16.25p | 18063 |
25/09/2019 | 16.50p | 16.64p | 16.00p | 16.25p | 646397 |
24/09/2019 | 16.50p | 16.77p | 16.20p | 16.50p | 158391 |
23/09/2019 | 16.50p | 16.80p | 16.35p | 16.50p | 129089 |
20/09/2019 | 16.50p | 16.81p | 16.50p | 16.50p | 122368 |
19/09/2019 | 16.25p | 16.82p | 16.15p | 16.25p | 1615473 |
18/09/2019 | 16.50p | 16.95p | 16.45p | 16.50p | 479615 |
17/09/2019 | 16.75p | 18.00p | 16.75p | 17.00p | 132535 |
16/09/2019 | 15.75p | 17.50p | 15.75p | 16.75p | 1377706 |
13/09/2019 | 16.00p | 16.00p | 15.75p | 15.75p | 409682 |
12/09/2019 | 16.50p | 16.50p | 16.05p | 16.25p | 232519 |
11/09/2019 | 16.50p | 16.80p | 16.18p | 16.50p | 52705 |
10/09/2019 | 16.50p | 16.98p | 16.19p | 16.50p | 46389 |
09/09/2019 | 16.50p | 16.75p | 16.50p | 16.50p | 41940 |
06/09/2019 | 16.50p | 16.75p | 16.50p | 16.50p | 10000 |
05/09/2019 | 16.50p | 16.98p | 16.50p | 16.50p | 7500 |
04/09/2019 | 17.75p | 17.75p | 16.25p | 16.50p | 169260 |
03/09/2019 | 18.25p | 18.60p | 17.52p | 17.75p | 92355 |
02/09/2019 | 17.50p | 18.60p | 17.25p | 18.25p | 141689 |
30/08/2019 | 17.50p | 17.90p | 17.50p | 17.50p | 101382 |
29/08/2019 | 17.50p | 17.70p | 17.20p | 17.50p | 27750 |
28/08/2019 | 17.50p | 17.50p | 17.00p | 17.50p | 361734 |
27/08/2019 | 17.50p | 17.75p | 17.00p | 17.50p | 257352 |
23/08/2019 | 18.00p | 19.00p | 17.35p | 17.50p | 121481 |
*Close Price adjusted for both dividends and splits