Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/06/2020 | 6.31p | 6.93p | 6.05p | 6.24p | 598777 |
29/05/2020 | 6.30p | 6.97p | 6.00p | 6.38p | 1300217 |
28/05/2020 | 6.25p | 6.87p | 6.05p | 6.40p | 823561 |
27/05/2020 | 6.44p | 6.60p | 5.91p | 6.40p | 911908 |
26/05/2020 | 6.50p | 6.50p | 6.01p | 6.33p | 1203187 |
25/05/2020 | 6.29p | 6.50p | 5.66p | 6.50p | 1541201 |
22/05/2020 | 6.29p | 6.50p | 5.66p | 6.50p | 1541201 |
21/05/2020 | 6.29p | 6.49p | 6.10p | 6.23p | 1022305 |
20/05/2020 | 6.33p | 6.49p | 6.11p | 6.27p | 996077 |
19/05/2020 | 6.30p | 6.69p | 6.00p | 6.32p | 1173332 |
18/05/2020 | 6.20p | 6.65p | 6.05p | 6.25p | 1154576 |
15/05/2020 | 6.00p | 6.67p | 5.96p | 6.26p | 419449 |
14/05/2020 | 5.90p | 6.47p | 5.90p | 6.07p | 341947 |
13/05/2020 | 6.00p | 6.53p | 5.60p | 6.00p | 1062097 |
12/05/2020 | 6.23p | 6.46p | 6.11p | 6.40p | 1307435 |
11/05/2020 | 6.27p | 6.83p | 5.93p | 6.17p | 1298690 |
08/05/2020 | 6.33p | 6.70p | 6.15p | 6.23p | 614796 |
07/05/2020 | 6.33p | 6.70p | 6.15p | 6.23p | 614796 |
06/05/2020 | 6.00p | 6.67p | 6.00p | 6.26p | 983938 |
05/05/2020 | 6.21p | 6.69p | 5.91p | 6.27p | 566879 |
04/05/2020 | 6.31p | 7.50p | 6.05p | 6.30p | 848792 |
01/05/2020 | 7.49p | 7.49p | 5.94p | 6.31p | 2567855 |
30/04/2020 | 6.12p | 7.50p | 6.10p | 6.35p | 2333736 |
29/04/2020 | 6.40p | 6.90p | 6.21p | 6.58p | 1736850 |
28/04/2020 | 6.51p | 6.84p | 6.01p | 6.33p | 1386072 |
27/04/2020 | 6.77p | 6.77p | 6.30p | 6.37p | 494513 |
24/04/2020 | 6.65p | 6.70p | 5.65p | 6.57p | 610466 |
23/04/2020 | 6.35p | 6.98p | 5.26p | 6.46p | 791698 |
22/04/2020 | 5.90p | 6.46p | 5.41p | 6.36p | 431373 |
21/04/2020 | 6.02p | 6.50p | 5.21p | 5.73p | 2759023 |
20/04/2020 | 6.80p | 6.86p | 6.25p | 6.47p | 784710 |
17/04/2020 | 6.60p | 7.04p | 6.04p | 6.60p | 993005 |
16/04/2020 | 6.00p | 6.85p | 6.00p | 6.40p | 1034026 |
15/04/2020 | 7.49p | 7.49p | 6.06p | 6.06p | 1966908 |
14/04/2020 | 8.00p | 8.00p | 6.89p | 7.40p | 2520402 |
09/04/2020 | 6.61p | 7.79p | 6.61p | 7.70p | 2849196 |
08/04/2020 | 7.50p | 7.71p | 6.10p | 6.81p | 4432513 |
07/04/2020 | 6.20p | 7.36p | 6.11p | 6.90p | 3629427 |
06/04/2020 | 6.40p | 7.15p | 6.01p | 6.30p | 3980600 |
03/04/2020 | 6.10p | 6.40p | 5.54p | 5.88p | 4360469 |
02/04/2020 | 5.30p | 6.38p | 5.30p | 6.00p | 4503663 |
01/04/2020 | 5.90p | 5.93p | 5.12p | 5.30p | 1710023 |
31/03/2020 | 5.95p | 6.26p | 5.47p | 5.90p | 1988720 |
30/03/2020 | 6.00p | 6.00p | 5.32p | 5.57p | 660016 |
27/03/2020 | 6.00p | 6.75p | 5.50p | 5.89p | 2711674 |
26/03/2020 | 7.00p | 7.00p | 5.41p | 6.50p | 3140343 |
25/03/2020 | 5.73p | 6.90p | 5.40p | 6.90p | 3778164 |
24/03/2020 | 5.00p | 5.59p | 4.60p | 5.31p | 16988696 |
23/03/2020 | 5.00p | 5.00p | 4.00p | 4.00p | 3177546 |
20/03/2020 | 4.65p | 5.66p | 4.65p | 5.00p | 4051041 |
19/03/2020 | 4.95p | 5.45p | 4.25p | 4.53p | 3939693 |
18/03/2020 | 4.90p | 4.90p | 4.10p | 4.17p | 3421192 |
17/03/2020 | 4.80p | 5.10p | 4.43p | 4.65p | 2783397 |
16/03/2020 | 5.74p | 5.91p | 4.14p | 4.75p | 4636073 |
13/03/2020 | 6.79p | 6.79p | 5.49p | 5.75p | 6586705 |
12/03/2020 | 5.98p | 5.99p | 5.10p | 5.21p | 3898603 |
11/03/2020 | 7.99p | 7.99p | 5.67p | 6.39p | 5072555 |
10/03/2020 | 7.75p | 8.09p | 6.60p | 6.60p | 9520393 |
09/03/2020 | 10.80p | 10.80p | 6.50p | 6.96p | 19302174 |
06/03/2020 | 12.84p | 13.66p | 12.02p | 12.02p | 2009193 |
05/03/2020 | 13.84p | 14.23p | 13.12p | 13.40p | 1329851 |
04/03/2020 | 13.60p | 14.00p | 13.30p | 13.84p | 1988838 |
03/03/2020 | 13.20p | 14.02p | 13.20p | 13.40p | 3087271 |
02/03/2020 | 14.20p | 14.42p | 13.11p | 13.28p | 2620711 |
28/02/2020 | 15.00p | 15.00p | 13.00p | 13.00p | 3047134 |
27/02/2020 | 15.00p | 15.90p | 14.00p | 15.00p | 2851005 |
26/02/2020 | 15.40p | 16.10p | 15.20p | 15.98p | 1796055 |
25/02/2020 | 16.00p | 16.80p | 15.74p | 16.02p | 744191 |
24/02/2020 | 17.22p | 17.22p | 15.72p | 16.34p | 3196801 |
21/02/2020 | 17.18p | 17.42p | 16.60p | 17.10p | 908080 |
20/02/2020 | 16.88p | 17.04p | 16.52p | 16.68p | 384286 |
19/02/2020 | 16.02p | 17.32p | 16.02p | 17.00p | 543825 |
18/02/2020 | 17.40p | 17.40p | 16.42p | 16.82p | 84484 |
17/02/2020 | 16.50p | 17.15p | 16.50p | 16.76p | 175087 |
14/02/2020 | 16.86p | 17.22p | 16.79p | 16.94p | 282963 |
13/02/2020 | 16.02p | 17.24p | 16.02p | 16.96p | 678455 |
12/02/2020 | 16.50p | 16.62p | 16.26p | 16.38p | 457024 |
11/02/2020 | 16.34p | 17.00p | 16.26p | 16.68p | 805197 |
10/02/2020 | 17.00p | 17.30p | 16.02p | 16.52p | 1068583 |
07/02/2020 | 17.00p | 17.75p | 17.00p | 17.32p | 743959 |
06/02/2020 | 17.50p | 17.59p | 17.30p | 17.48p | 450388 |
05/02/2020 | 18.50p | 18.50p | 17.00p | 17.60p | 2284994 |
04/02/2020 | 17.36p | 17.82p | 17.10p | 17.20p | 891437 |
03/02/2020 | 18.60p | 18.60p | 17.25p | 17.34p | 480748 |
31/01/2020 | 18.10p | 18.10p | 17.42p | 17.48p | 2018573 |
30/01/2020 | 17.80p | 17.88p | 17.68p | 17.70p | 428687 |
29/01/2020 | 18.04p | 18.39p | 17.63p | 17.90p | 486141 |
28/01/2020 | 18.20p | 18.40p | 17.80p | 18.16p | 1029452 |
27/01/2020 | 18.70p | 18.70p | 17.66p | 18.34p | 1385548 |
24/01/2020 | 18.58p | 18.58p | 18.08p | 18.39p | 407973 |
23/01/2020 | 17.50p | 18.40p | 17.50p | 18.18p | 506346 |
22/01/2020 | 18.20p | 18.54p | 17.70p | 17.70p | 1085248 |
21/01/2020 | 18.84p | 18.85p | 18.07p | 18.30p | 664759 |
20/01/2020 | 18.54p | 18.92p | 18.36p | 18.36p | 453481 |
17/01/2020 | 19.40p | 19.40p | 18.52p | 18.73p | 1154943 |
16/01/2020 | 19.00p | 20.35p | 19.00p | 19.00p | 287649 |
15/01/2020 | 20.40p | 20.40p | 19.30p | 19.46p | 736935 |
14/01/2020 | 19.30p | 19.45p | 18.73p | 19.10p | 1690025 |
13/01/2020 | 19.64p | 20.61p | 19.24p | 19.50p | 2562483 |
10/01/2020 | 20.80p | 20.80p | 19.50p | 19.70p | 1006546 |
09/01/2020 | 20.50p | 20.80p | 19.30p | 19.89p | 2320082 |
08/01/2020 | 21.35p | 22.45p | 20.55p | 20.60p | 7880205 |
07/01/2020 | 21.00p | 21.95p | 19.00p | 20.95p | 15479514 |
06/01/2020 | 15.20p | 15.73p | 15.00p | 15.00p | 705874 |
03/01/2020 | 16.00p | 16.00p | 15.00p | 15.20p | 976164 |
02/01/2020 | 15.50p | 15.50p | 14.65p | 14.84p | 1152436 |
31/12/2019 | 15.28p | 15.28p | 14.94p | 14.94p | 307836 |
30/12/2019 | 14.50p | 15.28p | 14.50p | 14.94p | 564801 |
27/12/2019 | 15.02p | 15.48p | 14.71p | 15.30p | 541466 |
24/12/2019 | 15.02p | 15.23p | 15.02p | 15.19p | 308465 |
23/12/2019 | 15.48p | 15.50p | 14.92p | 15.14p | 742276 |
20/12/2019 | 15.10p | 15.55p | 14.78p | 15.08p | 471206 |
19/12/2019 | 14.70p | 15.36p | 14.70p | 14.82p | 727528 |
18/12/2019 | 14.70p | 16.00p | 14.70p | 14.88p | 373898 |
17/12/2019 | 15.10p | 15.46p | 14.70p | 14.91p | 574250 |
16/12/2019 | 14.52p | 15.49p | 14.52p | 14.89p | 864728 |
13/12/2019 | 15.00p | 15.50p | 14.80p | 14.80p | 2142082 |
12/12/2019 | 15.16p | 15.16p | 14.00p | 14.25p | 1369034 |
11/12/2019 | 15.10p | 15.58p | 14.00p | 14.00p | 586080 |
10/12/2019 | 15.38p | 15.50p | 14.16p | 15.50p | 234187 |
09/12/2019 | 15.72p | 16.55p | 14.62p | 14.80p | 1066569 |
06/12/2019 | 16.28p | 16.70p | 15.92p | 16.17p | 665607 |
05/12/2019 | 16.30p | 16.30p | 15.40p | 15.71p | 1073671 |
04/12/2019 | 16.78p | 16.78p | 15.00p | 15.22p | 555653 |
03/12/2019 | 16.24p | 16.24p | 15.56p | 15.70p | 764558 |
02/12/2019 | 14.66p | 16.33p | 14.20p | 15.95p | 2796964 |
29/11/2019 | 15.18p | 15.80p | 14.52p | 14.52p | 1445671 |
28/11/2019 | 15.50p | 15.57p | 15.16p | 15.16p | 427895 |
27/11/2019 | 15.78p | 16.02p | 15.10p | 15.58p | 811303 |
26/11/2019 | 15.50p | 16.00p | 15.50p | 15.79p | 327633 |
25/11/2019 | 15.94p | 16.42p | 15.60p | 15.76p | 649932 |
22/11/2019 | 15.98p | 16.32p | 15.92p | 15.92p | 722823 |
21/11/2019 | 16.06p | 16.44p | 15.80p | 16.00p | 734548 |
20/11/2019 | 16.32p | 16.70p | 16.00p | 16.00p | 441138 |
19/11/2019 | 16.00p | 16.84p | 16.00p | 16.51p | 482594 |
18/11/2019 | 16.50p | 16.62p | 15.94p | 16.20p | 1507971 |
15/11/2019 | 16.60p | 17.06p | 16.31p | 16.66p | 1159548 |
14/11/2019 | 17.16p | 17.39p | 16.54p | 16.66p | 1567940 |
13/11/2019 | 17.76p | 17.78p | 16.98p | 17.24p | 631968 |
12/11/2019 | 17.46p | 17.80p | 17.40p | 17.44p | 491011 |
11/11/2019 | 18.62p | 18.62p | 17.37p | 17.44p | 754693 |
08/11/2019 | 18.10p | 18.22p | 18.00p | 18.14p | 287157 |
07/11/2019 | 18.76p | 18.76p | 18.14p | 18.31p | 419987 |
06/11/2019 | 18.30p | 18.42p | 17.36p | 18.19p | 364080 |
05/11/2019 | 18.22p | 18.56p | 18.10p | 18.10p | 575076 |
04/11/2019 | 18.58p | 18.81p | 18.08p | 18.16p | 518689 |
01/11/2019 | 17.94p | 18.82p | 17.84p | 17.92p | 355392 |
31/10/2019 | 18.16p | 18.80p | 17.52p | 17.52p | 216369 |
30/10/2019 | 18.24p | 18.48p | 18.19p | 18.36p | 139141 |
29/10/2019 | 18.30p | 18.68p | 18.16p | 18.16p | 600318 |
28/10/2019 | 18.70p | 18.70p | 17.75p | 18.34p | 356491 |
25/10/2019 | 18.20p | 18.72p | 17.62p | 17.62p | 548807 |
24/10/2019 | 18.50p | 18.84p | 18.32p | 18.40p | 497073 |
23/10/2019 | 18.38p | 18.50p | 18.06p | 18.41p | 424683 |
22/10/2019 | 17.60p | 18.20p | 17.60p | 18.00p | 932063 |
21/10/2019 | 18.50p | 18.50p | 17.64p | 17.88p | 286670 |
18/10/2019 | 18.46p | 18.48p | 18.04p | 18.17p | 572562 |
17/10/2019 | 18.20p | 18.33p | 17.90p | 17.96p | 1111638 |
16/10/2019 | 18.10p | 19.17p | 18.04p | 18.10p | 173221 |
15/10/2019 | 18.22p | 18.86p | 18.02p | 18.06p | 397584 |
14/10/2019 | 18.56p | 18.56p | 18.01p | 18.35p | 294068 |
11/10/2019 | 19.36p | 19.36p | 18.26p | 18.36p | 834029 |
10/10/2019 | 18.54p | 19.04p | 18.54p | 18.82p | 105795 |
09/10/2019 | 19.00p | 19.32p | 18.23p | 18.50p | 298404 |
08/10/2019 | 19.20p | 19.44p | 18.48p | 18.80p | 512041 |
07/10/2019 | 19.02p | 19.43p | 19.02p | 19.18p | 150980 |
04/10/2019 | 19.02p | 19.33p | 19.02p | 19.10p | 235029 |
03/10/2019 | 19.16p | 19.56p | 19.00p | 19.00p | 486696 |
02/10/2019 | 19.84p | 19.84p | 19.25p | 19.34p | 171062 |
01/10/2019 | 19.72p | 19.72p | 19.28p | 19.28p | 502968 |
30/09/2019 | 19.50p | 20.01p | 19.28p | 19.32p | 691263 |
27/09/2019 | 19.34p | 19.68p | 19.18p | 19.18p | 360463 |
26/09/2019 | 20.30p | 20.30p | 19.25p | 19.40p | 750259 |
25/09/2019 | 19.62p | 20.35p | 19.62p | 19.62p | 464840 |
24/09/2019 | 20.00p | 20.25p | 19.04p | 19.91p | 652191 |
23/09/2019 | 20.00p | 20.40p | 20.00p | 20.25p | 659039 |
20/09/2019 | 20.10p | 20.50p | 20.01p | 20.35p | 3058514 |
19/09/2019 | 19.90p | 20.55p | 19.87p | 20.10p | 1433294 |
18/09/2019 | 19.58p | 20.10p | 19.58p | 20.00p | 1450512 |
17/09/2019 | 19.54p | 20.33p | 19.40p | 19.62p | 869889 |
16/09/2019 | 19.90p | 20.50p | 19.78p | 19.90p | 2132575 |
13/09/2019 | 19.52p | 19.96p | 19.50p | 19.96p | 580135 |
12/09/2019 | 19.84p | 19.90p | 19.44p | 19.80p | 784785 |
11/09/2019 | 19.62p | 20.00p | 19.55p | 20.00p | 986810 |
10/09/2019 | 19.88p | 20.00p | 19.32p | 20.00p | 453761 |
09/09/2019 | 19.84p | 20.04p | 19.00p | 19.80p | 1365782 |
06/09/2019 | 19.56p | 19.88p | 19.42p | 19.77p | 672329 |
05/09/2019 | 19.76p | 19.98p | 19.50p | 19.50p | 177847 |
04/09/2019 | 19.78p | 20.00p | 19.78p | 20.00p | 564526 |
03/09/2019 | 20.00p | 20.16p | 19.80p | 20.13p | 309843 |
02/09/2019 | 19.84p | 20.25p | 19.70p | 20.00p | 530171 |
30/08/2019 | 19.92p | 20.00p | 19.56p | 19.84p | 920937 |
29/08/2019 | 19.90p | 20.20p | 19.76p | 19.92p | 309495 |
28/08/2019 | 20.20p | 20.20p | 19.61p | 20.00p | 1760906 |
27/08/2019 | 21.00p | 21.00p | 19.75p | 20.15p | 1831901 |
23/08/2019 | 20.85p | 21.00p | 20.58p | 20.75p | 1439700 |
22/08/2019 | 18.94p | 20.73p | 18.25p | 20.40p | 4019799 |
21/08/2019 | 18.02p | 18.20p | 17.86p | 18.00p | 399651 |
20/08/2019 | 17.76p | 18.03p | 17.56p | 17.72p | 1215253 |
19/08/2019 | 17.50p | 18.74p | 17.50p | 17.80p | 3473028 |
*Close Price adjusted for both dividends and splits