Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 7.62p | 8.30p | 7.58p | 7.85p | 1395946 |
09/06/2020 | 8.40p | 8.45p | 7.60p | 7.99p | 4097470 |
08/06/2020 | 8.26p | 8.50p | 7.40p | 8.30p | 8187022 |
05/06/2020 | 7.98p | 8.80p | 7.72p | 8.65p | 4714251 |
04/06/2020 | 7.60p | 8.43p | 7.40p | 7.95p | 16051035 |
03/06/2020 | 7.70p | 7.70p | 7.50p | 7.50p | 2171226 |
02/06/2020 | 7.68p | 7.70p | 7.40p | 7.50p | 1193455 |
01/06/2020 | 7.50p | 7.70p | 7.30p | 7.50p | 1507947 |
29/05/2020 | 7.70p | 7.70p | 7.33p | 7.40p | 1336687 |
28/05/2020 | 7.68p | 7.68p | 7.32p | 7.40p | 1350880 |
27/05/2020 | 7.40p | 7.63p | 7.20p | 7.44p | 801145 |
26/05/2020 | 7.30p | 7.88p | 7.30p | 7.40p | 528254 |
25/05/2020 | 7.50p | 7.68p | 7.30p | 7.30p | 834028 |
22/05/2020 | 7.50p | 7.68p | 7.30p | 7.30p | 834028 |
21/05/2020 | 7.78p | 7.94p | 7.50p | 7.50p | 6703478 |
20/05/2020 | 7.64p | 8.00p | 7.42p | 7.94p | 2612592 |
19/05/2020 | 7.50p | 7.80p | 7.26p | 7.50p | 3001889 |
18/05/2020 | 7.38p | 7.44p | 7.10p | 7.25p | 192979 |
15/05/2020 | 7.38p | 7.40p | 7.06p | 7.06p | 672972 |
14/05/2020 | 6.92p | 7.30p | 6.60p | 7.20p | 1463714 |
13/05/2020 | 7.00p | 7.38p | 6.99p | 7.00p | 73219 |
12/05/2020 | 7.40p | 7.68p | 7.00p | 7.00p | 663268 |
11/05/2020 | 7.22p | 7.60p | 7.06p | 7.50p | 511437 |
08/05/2020 | 7.32p | 7.70p | 7.27p | 7.70p | 1573871 |
07/05/2020 | 7.32p | 7.70p | 7.27p | 7.70p | 1573871 |
06/05/2020 | 7.32p | 7.90p | 7.32p | 7.60p | 424953 |
05/05/2020 | 7.12p | 8.00p | 7.12p | 8.00p | 1407121 |
04/05/2020 | 8.02p | 8.38p | 7.02p | 7.50p | 1958911 |
01/05/2020 | 8.00p | 9.00p | 8.00p | 8.40p | 9222769 |
30/04/2020 | 8.48p | 8.48p | 7.62p | 7.75p | 1039083 |
29/04/2020 | 8.20p | 8.20p | 7.52p | 8.00p | 1030273 |
28/04/2020 | 8.02p | 8.14p | 7.52p | 7.88p | 435748 |
27/04/2020 | 8.18p | 8.50p | 7.52p | 8.50p | 159750 |
24/04/2020 | 7.20p | 8.20p | 7.20p | 8.20p | 1837697 |
23/04/2020 | 7.50p | 7.94p | 7.20p | 7.56p | 660389 |
22/04/2020 | 7.00p | 7.95p | 7.00p | 7.90p | 1991127 |
21/04/2020 | 8.00p | 8.40p | 7.22p | 7.50p | 1098699 |
20/04/2020 | 9.00p | 9.00p | 8.00p | 9.00p | 837348 |
*Close Price adjusted for both dividends and splits