Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2019 | 17.00p | 18.75p | 17.00p | 18.00p | 372627 |
21/08/2019 | 16.00p | 17.88p | 15.36p | 17.00p | 452221 |
20/08/2019 | 15.00p | 17.00p | 15.00p | 15.50p | 246519 |
19/08/2019 | 15.00p | 15.18p | 15.00p | 15.00p | 45025 |
16/08/2019 | 15.00p | 15.20p | 14.33p | 15.00p | 18224 |
15/08/2019 | 15.00p | 15.25p | 14.30p | 15.00p | 26299 |
14/08/2019 | 15.00p | 15.60p | 15.00p | 15.00p | 218313 |
13/08/2019 | 15.00p | 15.20p | 14.00p | 15.00p | 147320 |
12/08/2019 | 15.00p | 15.00p | 14.46p | 15.00p | 17844 |
09/08/2019 | 15.00p | 15.40p | 14.40p | 15.00p | 50231 |
08/08/2019 | 15.25p | 17.70p | 15.25p | 15.50p | 359289 |
07/08/2019 | 16.50p | 16.90p | 15.00p | 16.00p | 6225291 |
06/08/2019 | 18.00p | 18.00p | 17.50p | 17.50p | 27777 |
05/08/2019 | 18.00p | 18.00p | 17.04p | 18.00p | 12851 |
02/08/2019 | 18.00p | 18.15p | 18.00p | 18.00p | 20000 |
01/08/2019 | 18.00p | 18.29p | 18.00p | 18.00p | 36211 |
31/07/2019 | 19.00p | 19.00p | 17.00p | 18.00p | 36697 |
30/07/2019 | 19.00p | 19.00p | 18.00p | 19.00p | 6387 |
29/07/2019 | 19.00p | 19.80p | 18.70p | 19.00p | 30733 |
26/07/2019 | 19.00p | 19.90p | 19.00p | 19.00p | 65000 |
25/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
24/07/2019 | 19.00p | 19.50p | 18.30p | 19.00p | 80241 |
23/07/2019 | 19.00p | 19.00p | 18.40p | 19.00p | 16000 |
22/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 50000 |
19/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
18/07/2019 | 19.00p | 19.40p | 19.00p | 19.00p | 14960 |
17/07/2019 | 19.00p | 19.00p | 18.50p | 19.00p | 26621 |
16/07/2019 | 18.00p | 19.70p | 17.65p | 19.00p | 128989 |
15/07/2019 | 19.00p | 19.00p | 17.40p | 18.00p | 44010 |
12/07/2019 | 19.00p | 19.00p | 18.70p | 19.00p | 20000 |
11/07/2019 | 19.50p | 19.50p | 18.60p | 19.00p | 90688 |
10/07/2019 | 20.50p | 20.50p | 19.00p | 19.50p | 187345 |
09/07/2019 | 20.50p | 20.78p | 20.00p | 20.50p | 64820 |
08/07/2019 | 20.00p | 20.80p | 20.00p | 20.50p | 84485 |
05/07/2019 | 20.00p | 20.36p | 20.00p | 20.00p | 48207 |
04/07/2019 | 20.00p | 20.39p | 19.45p | 20.00p | 29643 |
03/07/2019 | 21.00p | 21.60p | 19.39p | 20.00p | 188777 |
02/07/2019 | 21.00p | 21.79p | 20.40p | 21.00p | 180779 |
01/07/2019 | 19.00p | 22.70p | 19.00p | 21.00p | 439065 |
28/06/2019 | 19.00p | 23.84p | 19.00p | 19.00p | 708057 |
27/06/2019 | 17.75p | 19.55p | 17.75p | 19.00p | 479905 |
26/06/2019 | 16.00p | 17.50p | 16.00p | 17.50p | 427814 |
25/06/2019 | 17.25p | 17.25p | 16.00p | 16.00p | 100766 |
24/06/2019 | 17.25p | 17.29p | 17.25p | 17.25p | 68238 |
21/06/2019 | 17.00p | 17.37p | 17.00p | 17.25p | 118917 |
20/06/2019 | 17.00p | 17.00p | 16.80p | 17.00p | 10000 |
19/06/2019 | 17.00p | 17.00p | 16.04p | 17.00p | 55000 |
18/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
17/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
14/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
13/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
12/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
11/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
10/06/2019 | 16.00p | 16.50p | 16.00p | 16.00p | 20000 |
07/06/2019 | 16.00p | 16.77p | 16.00p | 16.00p | 40227 |
06/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 6406 |
05/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 23434 |
04/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
03/06/2019 | 16.00p | 16.60p | 16.00p | 16.00p | 92731 |
31/05/2019 | 16.00p | 16.00p | 15.99p | 16.00p | 96816 |
30/05/2019 | 16.00p | 16.70p | 16.00p | 16.00p | 42600 |
29/05/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
28/05/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
24/05/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
23/05/2019 | 15.25p | 15.25p | 14.38p | 14.50p | 50000 |
22/05/2019 | 15.25p | 15.75p | 15.25p | 15.25p | 0 |
21/05/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
20/05/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
17/05/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
16/05/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
15/05/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
14/05/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
13/05/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
10/05/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
09/05/2019 | 15.50p | 15.75p | 15.50p | 15.75p | 0 |
08/05/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
07/05/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
03/05/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
02/05/2019 | 16.00p | 16.00p | 15.00p | 16.00p | 15802 |
01/05/2019 | 16.00p | 16.00p | 15.04p | 16.00p | 50000 |
30/04/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
29/04/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
26/04/2019 | 16.00p | 16.00p | 15.40p | 16.00p | 15000 |
25/04/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
24/04/2019 | 16.00p | 16.00p | 15.40p | 16.00p | 30000 |
23/04/2019 | 15.00p | 16.00p | 15.00p | 16.00p | 0 |
18/04/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
17/04/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
16/04/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
15/04/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
12/04/2019 | 14.50p | 15.00p | 14.50p | 15.00p | 15000 |
11/04/2019 | 14.00p | 14.90p | 13.66p | 14.00p | 20194 |
10/04/2019 | 14.00p | 15.00p | 14.00p | 14.00p | 228000 |
09/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
08/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
05/04/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
04/04/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
03/04/2019 | 13.00p | 13.50p | 13.00p | 13.00p | 0 |
02/04/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
01/04/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
29/03/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
28/03/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
27/03/2019 | 13.25p | 14.00p | 13.25p | 13.25p | 2540 |
26/03/2019 | 13.25p | 14.00p | 13.25p | 13.25p | 2849 |
25/03/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
22/03/2019 | 13.25p | 14.00p | 12.38p | 13.25p | 7002 |
21/03/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
20/03/2019 | 13.25p | 14.00p | 13.25p | 13.25p | 6897 |
19/03/2019 | 13.25p | 13.25p | 12.13p | 13.25p | 956 |
18/03/2019 | 14.25p | 14.25p | 0.20p | 13.25p | 1030000 |
15/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
14/03/2019 | 14.50p | 14.65p | 14.50p | 14.50p | 1420 |
13/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 53125 |
12/03/2019 | 14.50p | 14.65p | 14.50p | 14.50p | 1487 |
11/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
08/03/2019 | 14.50p | 14.65p | 14.50p | 14.50p | 1484 |
07/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
06/03/2019 | 14.50p | 14.65p | 14.50p | 14.50p | 3063 |
05/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
04/03/2019 | 14.50p | 14.65p | 14.50p | 14.50p | 6173 |
01/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
28/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
27/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
26/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
25/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
22/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
21/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
20/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
19/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
18/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
15/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
14/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
13/02/2019 | 14.50p | 14.65p | 14.50p | 14.50p | 6825 |
12/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
11/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
08/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
07/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
06/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
05/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
04/02/2019 | 14.50p | 14.65p | 14.50p | 14.50p | 20000 |
01/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
31/01/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
30/01/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
29/01/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
28/01/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
25/01/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
24/01/2019 | 14.00p | 16.00p | 14.00p | 14.50p | 0 |
23/01/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
22/01/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
21/01/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
18/01/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
17/01/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
16/01/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
15/01/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
14/01/2019 | 16.75p | 16.75p | 15.63p | 16.50p | 1522 |
11/01/2019 | 16.50p | 17.85p | 15.15p | 16.75p | 2376 |
10/01/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
09/01/2019 | 14.00p | 17.76p | 14.00p | 16.75p | 35000 |
08/01/2019 | 12.50p | 14.00p | 12.50p | 14.00p | 10000 |
07/01/2019 | 12.25p | 13.00p | 12.25p | 12.50p | 5000 |
04/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
03/01/2019 | 12.00p | 12.25p | 12.00p | 12.25p | 0 |
02/01/2019 | 11.50p | 12.76p | 11.50p | 11.50p | 100 |
31/12/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
28/12/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
27/12/2018 | 11.50p | 11.50p | 10.30p | 11.50p | 49 |
24/12/2018 | 0.00p | 11.50p | 11.50p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits