Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/05/2020 | 6.00p | 6.70p | 6.60p | 6.70p | 150000 |
28/05/2020 | 6.00p | 6.70p | 6.38p | 6.60p | 135686 |
27/05/2020 | 6.00p | 6.80p | 6.00p | 6.40p | 401371 |
26/05/2020 | 7.00p | 6.65p | 6.36p | 6.50p | 238875 |
25/05/2020 | 7.00p | 6.44p | 6.24p | 6.35p | 78209 |
22/05/2020 | 7.00p | 6.44p | 6.24p | 6.35p | 78209 |
21/05/2020 | 7.00p | 7.00p | 6.55p | 6.75p | 85612 |
20/05/2020 | 6.95p | 7.05p | 6.48p | 6.50p | 239132 |
19/05/2020 | 6.95p | 6.95p | 6.13p | 6.50p | 336924 |
18/05/2020 | 6.50p | 6.67p | 6.00p | 6.55p | 233299 |
15/05/2020 | 6.50p | 6.55p | 6.55p | 6.55p | 0 |
14/05/2020 | 6.50p | 6.55p | 6.30p | 6.55p | 71945 |
13/05/2020 | 6.50p | 6.75p | 6.00p | 6.75p | 92291 |
12/05/2020 | 6.80p | 7.00p | 6.55p | 6.80p | 539146 |
11/05/2020 | 7.20p | 7.45p | 7.25p | 7.45p | 16734 |
08/05/2020 | 7.20p | 7.70p | 7.20p | 7.50p | 86173 |
07/05/2020 | 7.20p | 7.70p | 7.20p | 7.50p | 86173 |
06/05/2020 | 7.00p | 7.60p | 7.40p | 7.60p | 94786 |
05/05/2020 | 7.00p | 7.59p | 6.97p | 7.35p | 105088 |
04/05/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 81808 |
01/05/2020 | 7.25p | 7.50p | 6.69p | 7.50p | 77672 |
30/04/2020 | 7.25p | 7.63p | 7.25p | 7.63p | 25004 |
29/04/2020 | 7.25p | 7.63p | 7.25p | 7.63p | 135388 |
28/04/2020 | 8.50p | 7.50p | 7.32p | 7.50p | 22585 |
27/04/2020 | 8.50p | 7.40p | 6.88p | 7.40p | 48955 |
24/04/2020 | 8.50p | 7.50p | 6.80p | 7.50p | 70514 |
23/04/2020 | 8.50p | 7.62p | 7.55p | 7.55p | 90000 |
22/04/2020 | 8.50p | 7.85p | 7.21p | 7.85p | 203690 |
21/04/2020 | 8.50p | 8.50p | 7.50p | 7.75p | 190243 |
20/04/2020 | 7.50p | 7.76p | 7.25p | 7.50p | 156312 |
17/04/2020 | 7.70p | 8.10p | 7.70p | 8.10p | 112506 |
16/04/2020 | 7.00p | 8.00p | 7.00p | 7.98p | 17000 |
15/04/2020 | 8.50p | 8.50p | 7.05p | 7.50p | 339048 |
14/04/2020 | 7.55p | 8.45p | 7.30p | 8.00p | 687927 |
09/04/2020 | 7.50p | 7.85p | 6.66p | 7.65p | 502834 |
08/04/2020 | 6.10p | 7.00p | 6.10p | 6.75p | 353288 |
07/04/2020 | 5.00p | 7.17p | 4.98p | 6.30p | 952634 |
06/04/2020 | 5.00p | 5.37p | 4.00p | 4.50p | 5395738 |
03/04/2020 | 6.50p | 6.50p | 4.63p | 4.98p | 950982 |
02/04/2020 | 8.05p | 8.05p | 5.50p | 6.00p | 2631345 |
01/04/2020 | 8.02p | 8.74p | 8.05p | 8.63p | 85250 |
31/03/2020 | 8.02p | 8.84p | 8.02p | 8.67p | 4527 |
30/03/2020 | 8.50p | 8.92p | 8.50p | 8.86p | 169671 |
27/03/2020 | 10.00p | 9.15p | 8.52p | 9.15p | 10257 |
26/03/2020 | 10.00p | 9.30p | 8.52p | 9.15p | 114000 |
25/03/2020 | 10.00p | 10.00p | 8.71p | 9.15p | 644622 |
24/03/2020 | 8.70p | 8.50p | 8.00p | 8.50p | 9000 |
23/03/2020 | 8.70p | 8.82p | 8.00p | 8.50p | 15266 |
20/03/2020 | 8.70p | 8.92p | 8.59p | 8.75p | 164414 |
19/03/2020 | 8.70p | 8.75p | 8.00p | 8.30p | 303445 |
18/03/2020 | 10.05p | 9.83p | 8.79p | 9.00p | 80526 |
17/03/2020 | 10.05p | 10.05p | 9.00p | 9.00p | 159770 |
16/03/2020 | 10.00p | 11.01p | 10.00p | 10.20p | 91896 |
13/03/2020 | 11.45p | 11.50p | 11.01p | 11.35p | 36626 |
12/03/2020 | 11.45p | 11.35p | 10.98p | 11.35p | 35177 |
11/03/2020 | 11.45p | 11.55p | 11.41p | 11.55p | 8508 |
10/03/2020 | 11.45p | 11.60p | 11.31p | 11.60p | 53319 |
09/03/2020 | 11.50p | 11.60p | 11.40p | 11.50p | 140108 |
06/03/2020 | 12.85p | 12.73p | 12.05p | 12.40p | 310967 |
05/03/2020 | 12.85p | 12.65p | 12.45p | 12.45p | 17907 |
04/03/2020 | 12.85p | 12.65p | 12.16p | 12.45p | 28000 |
03/03/2020 | 12.85p | 12.88p | 12.10p | 12.55p | 445647 |
02/03/2020 | 11.50p | 12.50p | 11.20p | 12.50p | 1288412 |
28/02/2020 | 11.00p | 12.41p | 10.00p | 11.38p | 1524198 |
27/02/2020 | 12.75p | 12.66p | 12.32p | 12.60p | 7000 |
26/02/2020 | 12.75p | 13.00p | 12.75p | 12.75p | 59895 |
25/02/2020 | 12.75p | 12.88p | 12.75p | 12.88p | 39997 |
24/02/2020 | 13.00p | 13.22p | 12.75p | 13.00p | 198597 |
21/02/2020 | 13.00p | 13.30p | 13.00p | 13.25p | 203719 |
20/02/2020 | 13.50p | 13.45p | 13.00p | 13.40p | 107742 |
19/02/2020 | 13.50p | 13.35p | 13.25p | 13.25p | 99706 |
18/02/2020 | 13.50p | 13.35p | 13.09p | 13.25p | 119504 |
17/02/2020 | 13.50p | 13.35p | 13.05p | 13.25p | 57750 |
14/02/2020 | 13.50p | 14.32p | 12.85p | 13.15p | 334583 |
13/02/2020 | 13.65p | 14.33p | 13.65p | 14.33p | 48465 |
12/02/2020 | 14.50p | 14.50p | 13.76p | 14.30p | 81749 |
11/02/2020 | 14.90p | 14.50p | 14.00p | 14.30p | 86384 |
10/02/2020 | 14.90p | 14.90p | 14.55p | 14.55p | 63898 |
07/02/2020 | 14.90p | 14.90p | 13.60p | 14.55p | 134862 |
06/02/2020 | 15.50p | 15.50p | 14.33p | 15.00p | 98369 |
05/02/2020 | 14.45p | 15.45p | 13.65p | 15.00p | 437890 |
04/02/2020 | 16.45p | 16.45p | 13.50p | 14.13p | 398147 |
03/02/2020 | 16.95p | 17.00p | 16.50p | 16.63p | 211603 |
31/01/2020 | 18.00p | 17.65p | 17.00p | 17.30p | 119226 |
30/01/2020 | 18.00p | 17.85p | 17.16p | 17.45p | 18500 |
29/01/2020 | 18.00p | 17.50p | 17.20p | 17.50p | 4465 |
28/01/2020 | 18.00p | 17.50p | 17.16p | 17.50p | 45094 |
27/01/2020 | 18.00p | 17.90p | 17.50p | 17.50p | 54099 |
24/01/2020 | 18.00p | 18.00p | 17.47p | 18.00p | 116868 |
23/01/2020 | 18.00p | 17.50p | 17.25p | 17.50p | 60401 |
22/01/2020 | 18.00p | 17.92p | 17.55p | 17.70p | 46484 |
21/01/2020 | 18.00p | 17.98p | 17.49p | 17.50p | 65389 |
20/01/2020 | 18.00p | 18.14p | 17.60p | 17.80p | 83973 |
17/01/2020 | 17.05p | 18.13p | 17.05p | 17.75p | 74229 |
16/01/2020 | 17.95p | 18.15p | 17.40p | 17.75p | 70110 |
15/01/2020 | 17.95p | 17.75p | 17.55p | 17.75p | 15225 |
14/01/2020 | 17.95p | 17.75p | 17.50p | 17.75p | 245000 |
13/01/2020 | 17.95p | 18.05p | 17.50p | 17.50p | 142009 |
10/01/2020 | 17.00p | 17.85p | 17.42p | 17.85p | 10916 |
09/01/2020 | 17.00p | 17.85p | 17.41p | 17.85p | 508 |
08/01/2020 | 17.00p | 17.85p | 17.39p | 17.85p | 30000 |
07/01/2020 | 17.00p | 17.85p | 17.00p | 17.85p | 3000 |
06/01/2020 | 16.80p | 17.85p | 16.80p | 17.83p | 9717 |
03/01/2020 | 17.90p | 17.85p | 17.50p | 17.50p | 19926 |
02/01/2020 | 17.90p | 17.95p | 17.35p | 17.35p | 139339 |
31/12/2019 | 17.00p | 17.98p | 17.00p | 17.98p | 21425 |
30/12/2019 | 18.00p | 18.38p | 17.48p | 17.65p | 112940 |
27/12/2019 | 17.00p | 18.30p | 17.48p | 18.00p | 7530 |
24/12/2019 | 17.00p | 18.00p | 17.98p | 17.98p | 0 |
23/12/2019 | 17.00p | 18.30p | 18.00p | 18.00p | 54000 |
20/12/2019 | 17.00p | 18.31p | 17.00p | 17.75p | 41647 |
19/12/2019 | 17.00p | 17.75p | 17.00p | 17.75p | 52536 |
18/12/2019 | 17.05p | 18.30p | 17.57p | 17.70p | 41761 |
17/12/2019 | 17.05p | 18.00p | 17.55p | 17.75p | 72168 |
16/12/2019 | 17.05p | 18.25p | 17.50p | 17.85p | 366661 |
13/12/2019 | 17.05p | 18.25p | 17.05p | 17.52p | 87218 |
12/12/2019 | 17.35p | 17.66p | 17.13p | 17.20p | 68369 |
11/12/2019 | 17.50p | 18.00p | 17.85p | 18.00p | 20000 |
10/12/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/12/2019 | 17.50p | 18.30p | 16.65p | 17.50p | 120317 |
06/12/2019 | 18.50p | 18.02p | 18.00p | 18.00p | 14476 |
05/12/2019 | 18.50p | 18.36p | 17.89p | 18.25p | 10710 |
04/12/2019 | 18.50p | 18.38p | 18.00p | 18.00p | 51283 |
03/12/2019 | 18.50p | 18.40p | 18.00p | 18.00p | 31000 |
02/12/2019 | 18.50p | 18.50p | 17.80p | 18.50p | 64573 |
29/11/2019 | 18.50p | 18.80p | 18.01p | 18.80p | 13596 |
28/11/2019 | 18.50p | 18.80p | 17.80p | 18.80p | 37855 |
27/11/2019 | 17.80p | 18.80p | 18.05p | 18.80p | 30991 |
26/11/2019 | 17.80p | 18.80p | 18.05p | 18.80p | 40627 |
25/11/2019 | 17.80p | 18.80p | 18.16p | 18.80p | 39666 |
22/11/2019 | 17.80p | 18.80p | 18.05p | 18.80p | 3809 |
21/11/2019 | 17.80p | 18.80p | 18.05p | 18.80p | 73251 |
20/11/2019 | 17.80p | 18.80p | 18.67p | 18.80p | 58571 |
19/11/2019 | 17.80p | 18.80p | 17.80p | 18.80p | 16948 |
18/11/2019 | 18.35p | 18.51p | 18.20p | 18.30p | 537805 |
15/11/2019 | 19.00p | 18.55p | 18.26p | 18.40p | 160151 |
14/11/2019 | 19.00p | 19.37p | 17.72p | 18.00p | 736732 |
13/11/2019 | 20.00p | 21.41p | 19.00p | 20.40p | 227438 |
12/11/2019 | 21.00p | 21.80p | 21.00p | 21.00p | 15904 |
11/11/2019 | 21.59p | 22.00p | 21.14p | 22.00p | 123306 |
08/11/2019 | 21.00p | 22.00p | 21.00p | 22.00p | 18330 |
07/11/2019 | 21.50p | 21.67p | 21.00p | 21.00p | 122637 |
06/11/2019 | 21.39p | 22.45p | 22.00p | 22.45p | 0 |
05/11/2019 | 21.39p | 22.00p | 21.39p | 22.00p | 515895 |
04/11/2019 | 21.49p | 21.72p | 21.00p | 21.50p | 133347 |
01/11/2019 | 21.32p | 22.50p | 21.32p | 22.50p | 87896 |
31/10/2019 | 22.39p | 23.00p | 21.38p | 23.00p | 32950 |
30/10/2019 | 21.10p | 22.55p | 21.10p | 22.55p | 63064 |
29/10/2019 | 21.10p | 22.45p | 21.10p | 22.45p | 723900 |
28/10/2019 | 22.18p | 22.50p | 22.18p | 22.50p | 4473 |
25/10/2019 | 22.20p | 22.50p | 21.26p | 22.50p | 16786 |
24/10/2019 | 22.20p | 22.20p | 21.10p | 22.00p | 20721 |
23/10/2019 | 22.00p | 22.33p | 21.26p | 22.00p | 32800 |
22/10/2019 | 21.26p | 22.50p | 21.26p | 22.50p | 4346 |
21/10/2019 | 21.00p | 21.95p | 21.00p | 21.95p | 36649 |
18/10/2019 | 21.65p | 21.95p | 21.65p | 21.95p | 40000 |
17/10/2019 | 21.10p | 22.25p | 21.10p | 22.25p | 18326 |
16/10/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
15/10/2019 | 22.00p | 22.50p | 21.57p | 22.00p | 530873 |
14/10/2019 | 21.50p | 21.50p | 21.21p | 21.50p | 69860 |
11/10/2019 | 22.00p | 22.48p | 21.50p | 22.25p | 141898 |
10/10/2019 | 21.75p | 21.75p | 21.16p | 21.50p | 100602 |
09/10/2019 | 21.96p | 21.96p | 21.55p | 21.55p | 24551 |
08/10/2019 | 21.54p | 21.55p | 21.54p | 21.55p | 12569 |
07/10/2019 | 21.10p | 21.86p | 21.00p | 21.45p | 32331 |
04/10/2019 | 21.90p | 21.98p | 21.00p | 21.50p | 105313 |
03/10/2019 | 21.50p | 21.98p | 21.35p | 21.75p | 177772 |
02/10/2019 | 21.80p | 22.75p | 21.80p | 22.75p | 0 |
01/10/2019 | 21.80p | 21.82p | 21.80p | 21.80p | 40600 |
30/09/2019 | 21.86p | 22.90p | 21.82p | 22.90p | 35149 |
27/09/2019 | 22.90p | 22.90p | 21.92p | 22.90p | 59366 |
26/09/2019 | 22.00p | 22.95p | 22.00p | 22.95p | 37572 |
25/09/2019 | 22.10p | 23.50p | 22.00p | 23.50p | 50365 |
24/09/2019 | 23.70p | 23.70p | 22.02p | 22.90p | 28143 |
23/09/2019 | 22.00p | 24.50p | 22.00p | 23.00p | 44071 |
20/09/2019 | 22.10p | 23.85p | 22.10p | 23.00p | 2602 |
19/09/2019 | 22.10p | 23.86p | 22.10p | 23.60p | 33069 |
18/09/2019 | 23.75p | 24.10p | 23.65p | 24.10p | 109967 |
17/09/2019 | 23.40p | 23.85p | 23.40p | 23.85p | 147000 |
16/09/2019 | 22.10p | 23.20p | 22.10p | 23.20p | 4238 |
13/09/2019 | 23.70p | 23.00p | 23.00p | 23.00p | 0 |
12/09/2019 | 23.70p | 23.15p | 23.00p | 23.00p | 0 |
11/09/2019 | 23.70p | 23.70p | 23.10p | 23.15p | 71000 |
10/09/2019 | 23.00p | 23.90p | 22.80p | 23.10p | 188099 |
09/09/2019 | 22.00p | 23.00p | 22.00p | 23.00p | 61136 |
06/09/2019 | 21.50p | 22.93p | 21.50p | 22.90p | 58341 |
05/09/2019 | 22.98p | 22.98p | 22.65p | 22.65p | 14708 |
04/09/2019 | 21.90p | 23.15p | 21.54p | 22.70p | 54840 |
03/09/2019 | 21.60p | 23.35p | 21.60p | 22.80p | 12837 |
02/09/2019 | 22.50p | 23.50p | 21.50p | 22.80p | 58622 |
30/08/2019 | 24.00p | 24.00p | 22.52p | 23.55p | 93387 |
29/08/2019 | 24.60p | 24.60p | 23.60p | 23.60p | 44100 |
28/08/2019 | 24.00p | 24.35p | 24.00p | 24.35p | 20912 |
27/08/2019 | 23.50p | 24.35p | 23.50p | 24.35p | 133704 |
23/08/2019 | 21.40p | 23.00p | 21.40p | 22.65p | 122864 |
22/08/2019 | 22.10p | 22.65p | 21.65p | 22.65p | 115276 |
21/08/2019 | 22.38p | 23.00p | 22.38p | 23.00p | 104431 |
20/08/2019 | 22.00p | 23.00p | 22.00p | 23.00p | 24 |
19/08/2019 | 22.12p | 22.50p | 22.12p | 22.50p | 37383 |
16/08/2019 | 21.95p | 22.25p | 21.55p | 22.25p | 5320 |
*Close Price adjusted for both dividends and splits