Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2020 | 5.85p | 6.17p | 5.68p | 5.85p | 215737 |
12/06/2020 | 6.00p | 6.35p | 5.80p | 5.95p | 1874535 |
11/06/2020 | 5.85p | 6.44p | 5.70p | 6.00p | 1636978 |
10/06/2020 | 5.65p | 5.90p | 5.54p | 5.85p | 493002 |
09/06/2020 | 5.75p | 5.75p | 5.50p | 5.65p | 602324 |
08/06/2020 | 5.65p | 5.80p | 5.55p | 5.75p | 759758 |
05/06/2020 | 5.65p | 5.78p | 5.35p | 5.65p | 785801 |
04/06/2020 | 5.75p | 5.78p | 5.51p | 5.65p | 584743 |
03/06/2020 | 5.85p | 5.94p | 5.62p | 5.75p | 931730 |
02/06/2020 | 5.60p | 5.94p | 5.57p | 5.85p | 798263 |
01/06/2020 | 5.80p | 5.91p | 5.52p | 5.60p | 359991 |
29/05/2020 | 6.00p | 6.14p | 5.60p | 5.80p | 1014679 |
28/05/2020 | 6.15p | 6.17p | 5.80p | 6.00p | 702138 |
27/05/2020 | 6.45p | 6.49p | 6.01p | 6.15p | 1076924 |
26/05/2020 | 6.50p | 6.65p | 6.42p | 6.45p | 963231 |
25/05/2020 | 6.45p | 6.59p | 6.33p | 6.50p | 1194741 |
22/05/2020 | 6.45p | 6.59p | 6.33p | 6.50p | 1194741 |
21/05/2020 | 6.45p | 6.56p | 6.42p | 6.45p | 854091 |
20/05/2020 | 6.60p | 6.69p | 6.42p | 6.45p | 698282 |
19/05/2020 | 6.55p | 6.68p | 6.50p | 6.60p | 649777 |
18/05/2020 | 6.75p | 7.42p | 6.30p | 6.55p | 2904442 |
15/05/2020 | 7.00p | 7.07p | 6.50p | 6.60p | 1270699 |
14/05/2020 | 7.10p | 7.18p | 6.76p | 7.00p | 977293 |
13/05/2020 | 7.10p | 7.19p | 7.01p | 7.10p | 1148202 |
12/05/2020 | 7.70p | 7.80p | 7.03p | 7.05p | 2830883 |
11/05/2020 | 7.55p | 8.00p | 7.26p | 7.70p | 1417663 |
08/05/2020 | 8.25p | 8.47p | 7.21p | 7.50p | 2155699 |
07/05/2020 | 8.25p | 8.47p | 7.21p | 7.50p | 2155699 |
06/05/2020 | 7.30p | 8.70p | 7.20p | 8.15p | 4685388 |
05/05/2020 | 8.15p | 8.22p | 7.03p | 7.15p | 3128481 |
04/05/2020 | 8.25p | 9.17p | 8.05p | 8.05p | 3134359 |
01/05/2020 | 8.15p | 8.40p | 7.80p | 7.95p | 806992 |
30/04/2020 | 8.65p | 8.72p | 7.70p | 8.15p | 1850611 |
29/04/2020 | 6.90p | 8.83p | 6.50p | 8.50p | 4017406 |
28/04/2020 | 8.00p | 8.50p | 6.50p | 6.75p | 3828472 |
27/04/2020 | 7.75p | 9.50p | 7.53p | 8.25p | 7203247 |
24/04/2020 | 6.50p | 9.92p | 6.50p | 7.75p | 12161523 |
23/04/2020 | 5.10p | 5.17p | 4.85p | 5.10p | 310000 |
22/04/2020 | 4.85p | 5.34p | 4.85p | 5.10p | 159307 |
21/04/2020 | 5.25p | 5.30p | 4.81p | 4.85p | 302905 |
20/04/2020 | 5.00p | 5.42p | 4.75p | 5.25p | 915503 |
17/04/2020 | 5.00p | 5.19p | 4.80p | 5.00p | 250000 |
16/04/2020 | 5.15p | 5.50p | 4.82p | 5.00p | 252090 |
15/04/2020 | 5.15p | 5.15p | 4.80p | 5.15p | 274886 |
14/04/2020 | 5.10p | 5.28p | 4.82p | 5.15p | 165568 |
13/04/2020 | 5.10p | 5.33p | 4.80p | 5.10p | 104985 |
10/04/2020 | 5.10p | 5.33p | 4.80p | 5.10p | 104985 |
09/04/2020 | 5.10p | 5.33p | 4.80p | 5.10p | 104985 |
08/04/2020 | 5.25p | 5.30p | 5.03p | 5.10p | 251979 |
07/04/2020 | 4.63p | 5.50p | 4.48p | 5.25p | 195678 |
06/04/2020 | 4.75p | 4.75p | 4.50p | 4.63p | 113094 |
03/04/2020 | 4.75p | 4.88p | 4.50p | 4.75p | 170646 |
02/04/2020 | 5.00p | 5.15p | 4.50p | 4.75p | 189798 |
01/04/2020 | 5.00p | 5.25p | 4.55p | 5.00p | 71312 |
31/03/2020 | 5.00p | 5.25p | 4.50p | 5.00p | 161947 |
30/03/2020 | 5.10p | 5.10p | 4.50p | 5.00p | 557446 |
27/03/2020 | 4.75p | 5.37p | 4.69p | 5.10p | 294560 |
26/03/2020 | 4.75p | 4.95p | 4.50p | 4.75p | 103319 |
25/03/2020 | 4.48p | 5.00p | 4.48p | 4.75p | 588685 |
24/03/2020 | 4.35p | 4.58p | 4.33p | 4.48p | 70819 |
23/03/2020 | 4.53p | 4.54p | 4.20p | 4.35p | 244139 |
20/03/2020 | 4.65p | 4.90p | 4.58p | 4.63p | 558806 |
19/03/2020 | 4.65p | 5.00p | 4.30p | 4.65p | 413841 |
18/03/2020 | 4.75p | 4.95p | 4.36p | 4.65p | 270610 |
17/03/2020 | 5.10p | 5.10p | 4.50p | 4.75p | 794269 |
16/03/2020 | 5.75p | 5.75p | 4.65p | 5.00p | 898281 |
13/03/2020 | 5.75p | 5.95p | 5.75p | 5.75p | 38644 |
12/03/2020 | 5.85p | 6.10p | 5.50p | 5.75p | 542410 |
11/03/2020 | 5.85p | 6.07p | 5.68p | 5.85p | 31844 |
10/03/2020 | 6.00p | 6.00p | 5.68p | 6.00p | 309566 |
09/03/2020 | 6.25p | 6.25p | 5.72p | 6.00p | 232826 |
06/03/2020 | 6.65p | 6.77p | 6.20p | 6.35p | 345861 |
05/03/2020 | 6.75p | 6.85p | 6.52p | 6.70p | 216809 |
04/03/2020 | 6.80p | 7.00p | 6.51p | 6.75p | 236112 |
03/03/2020 | 6.40p | 7.00p | 6.40p | 6.80p | 632797 |
02/03/2020 | 6.60p | 6.60p | 6.25p | 6.40p | 292168 |
28/02/2020 | 6.70p | 6.78p | 6.24p | 6.60p | 460231 |
27/02/2020 | 6.75p | 6.98p | 6.70p | 6.70p | 42414 |
26/02/2020 | 6.75p | 6.80p | 6.65p | 6.75p | 436088 |
25/02/2020 | 6.75p | 7.00p | 6.75p | 6.75p | 79678 |
24/02/2020 | 6.45p | 7.00p | 6.45p | 6.75p | 483730 |
21/02/2020 | 6.40p | 6.70p | 6.35p | 6.45p | 256395 |
20/02/2020 | 6.40p | 6.50p | 6.20p | 6.40p | 632681 |
19/02/2020 | 6.50p | 6.60p | 6.30p | 6.40p | 331365 |
18/02/2020 | 7.15p | 7.26p | 6.55p | 6.55p | 286287 |
17/02/2020 | 7.25p | 7.33p | 7.00p | 7.15p | 45518 |
14/02/2020 | 7.25p | 7.35p | 7.06p | 7.25p | 39217 |
13/02/2020 | 7.55p | 7.90p | 7.10p | 7.25p | 487114 |
12/02/2020 | 7.25p | 7.90p | 7.11p | 7.55p | 185880 |
11/02/2020 | 7.00p | 7.44p | 6.99p | 7.25p | 41002 |
10/02/2020 | 6.80p | 7.10p | 6.74p | 7.00p | 163667 |
07/02/2020 | 6.95p | 7.10p | 6.72p | 6.75p | 54610 |
06/02/2020 | 7.25p | 7.26p | 6.85p | 6.95p | 490710 |
05/02/2020 | 7.25p | 7.29p | 7.00p | 7.25p | 114180 |
04/02/2020 | 7.50p | 7.50p | 7.01p | 7.25p | 181958 |
03/02/2020 | 6.95p | 8.35p | 6.73p | 7.50p | 1510272 |
31/01/2020 | 7.00p | 7.05p | 6.55p | 6.85p | 952398 |
30/01/2020 | 7.10p | 7.11p | 6.81p | 7.00p | 256567 |
29/01/2020 | 6.95p | 7.15p | 6.91p | 7.10p | 351600 |
28/01/2020 | 7.50p | 7.50p | 6.78p | 6.95p | 1116096 |
27/01/2020 | 7.75p | 7.75p | 7.02p | 7.50p | 120874 |
24/01/2020 | 7.75p | 7.78p | 7.70p | 7.75p | 70565 |
23/01/2020 | 7.75p | 7.97p | 7.75p | 7.75p | 385759 |
22/01/2020 | 7.75p | 7.98p | 7.46p | 7.75p | 333693 |
21/01/2020 | 7.35p | 8.27p | 7.35p | 7.75p | 1629957 |
20/01/2020 | 6.40p | 7.50p | 6.40p | 7.35p | 1357805 |
17/01/2020 | 6.15p | 6.25p | 6.00p | 6.25p | 223402 |
16/01/2020 | 6.25p | 6.25p | 6.00p | 6.15p | 208084 |
15/01/2020 | 6.25p | 6.33p | 6.03p | 6.25p | 84837 |
14/01/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 55328 |
13/01/2020 | 6.35p | 6.35p | 6.20p | 6.35p | 15000 |
10/01/2020 | 6.45p | 6.46p | 6.23p | 6.35p | 113164 |
09/01/2020 | 6.25p | 6.47p | 6.25p | 6.45p | 225248 |
08/01/2020 | 6.65p | 6.73p | 6.18p | 6.25p | 468616 |
07/01/2020 | 6.75p | 6.75p | 6.50p | 6.65p | 64457 |
06/01/2020 | 6.95p | 6.95p | 6.50p | 6.75p | 219255 |
03/01/2020 | 7.05p | 7.05p | 6.81p | 6.95p | 177080 |
02/01/2020 | 7.25p | 7.40p | 7.02p | 7.10p | 241919 |
01/01/2020 | 7.75p | 7.79p | 7.01p | 7.25p | 688987 |
31/12/2019 | 7.75p | 7.79p | 7.01p | 7.25p | 688987 |
30/12/2019 | 7.15p | 7.97p | 7.15p | 7.75p | 661847 |
27/12/2019 | 6.95p | 7.28p | 6.95p | 7.00p | 150334 |
26/12/2019 | 6.95p | 7.08p | 6.95p | 6.95p | 7500 |
25/12/2019 | 6.95p | 7.08p | 6.95p | 6.95p | 7500 |
24/12/2019 | 6.95p | 7.08p | 6.95p | 6.95p | 7500 |
23/12/2019 | 6.40p | 7.10p | 6.40p | 6.95p | 846517 |
20/12/2019 | 5.95p | 6.70p | 5.95p | 6.55p | 631263 |
19/12/2019 | 5.25p | 6.13p | 5.25p | 5.95p | 994219 |
18/12/2019 | 5.25p | 5.45p | 5.22p | 5.25p | 24119 |
17/12/2019 | 5.20p | 5.50p | 5.09p | 5.25p | 236459 |
16/12/2019 | 4.95p | 5.40p | 4.88p | 5.20p | 3128992 |
13/12/2019 | 4.90p | 5.00p | 4.85p | 4.90p | 246666 |
12/12/2019 | 4.90p | 5.00p | 4.80p | 4.90p | 149500 |
11/12/2019 | 4.90p | 4.96p | 4.90p | 4.90p | 10080 |
10/12/2019 | 4.90p | 4.90p | 4.83p | 4.90p | 120974 |
09/12/2019 | 4.90p | 4.99p | 4.83p | 4.90p | 171370 |
06/12/2019 | 4.90p | 4.98p | 4.82p | 4.90p | 13571 |
05/12/2019 | 4.90p | 4.98p | 4.82p | 4.90p | 29439 |
04/12/2019 | 4.90p | 4.98p | 4.80p | 4.90p | 274811 |
03/12/2019 | 4.90p | 4.95p | 4.80p | 4.90p | 92703 |
02/12/2019 | 4.90p | 4.90p | 4.88p | 4.90p | 53173 |
29/11/2019 | 4.95p | 5.04p | 4.87p | 4.90p | 547597 |
28/11/2019 | 4.95p | 5.10p | 4.86p | 4.95p | 153125 |
27/11/2019 | 5.05p | 5.06p | 4.84p | 4.95p | 114648 |
26/11/2019 | 5.10p | 5.10p | 5.02p | 5.05p | 52115 |
25/11/2019 | 5.15p | 5.15p | 5.00p | 5.10p | 109715 |
22/11/2019 | 5.15p | 5.15p | 5.11p | 5.15p | 77361 |
21/11/2019 | 5.15p | 5.15p | 5.12p | 5.15p | 37680 |
20/11/2019 | 5.05p | 5.19p | 5.05p | 5.15p | 484606 |
19/11/2019 | 5.05p | 5.09p | 5.05p | 5.05p | 31327 |
18/11/2019 | 5.05p | 5.09p | 5.03p | 5.05p | 398155 |
15/11/2019 | 5.05p | 5.09p | 5.03p | 5.05p | 332417 |
14/11/2019 | 5.05p | 5.10p | 5.05p | 5.05p | 155000 |
13/11/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
12/11/2019 | 5.25p | 5.25p | 5.05p | 5.05p | 927823 |
11/11/2019 | 5.25p | 5.35p | 5.13p | 5.25p | 417511 |
08/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
07/11/2019 | 5.25p | 5.38p | 5.20p | 5.25p | 23607 |
06/11/2019 | 5.25p | 5.39p | 5.25p | 5.25p | 297388 |
05/11/2019 | 5.10p | 5.39p | 5.08p | 5.25p | 276005 |
04/11/2019 | 5.10p | 5.20p | 5.05p | 5.10p | 166741 |
01/11/2019 | 5.10p | 5.33p | 5.03p | 5.10p | 322634 |
31/10/2019 | 5.25p | 5.33p | 5.02p | 5.10p | 236675 |
30/10/2019 | 5.25p | 5.35p | 5.17p | 5.25p | 62034 |
29/10/2019 | 5.25p | 5.50p | 5.10p | 5.25p | 265225 |
28/10/2019 | 5.65p | 5.65p | 5.03p | 5.25p | 645586 |
25/10/2019 | 5.75p | 5.75p | 5.50p | 5.65p | 171000 |
24/10/2019 | 5.85p | 5.89p | 5.70p | 5.75p | 296875 |
23/10/2019 | 5.85p | 5.90p | 5.72p | 5.85p | 15441473 |
22/10/2019 | 6.10p | 6.10p | 5.53p | 5.85p | 348448 |
21/10/2019 | 6.10p | 6.10p | 6.00p | 6.10p | 37032 |
18/10/2019 | 6.35p | 6.35p | 6.00p | 6.10p | 429631 |
17/10/2019 | 6.35p | 6.35p | 6.20p | 6.35p | 26362 |
16/10/2019 | 6.40p | 6.44p | 6.10p | 6.35p | 600208 |
15/10/2019 | 6.40p | 6.46p | 6.23p | 6.40p | 123756 |
14/10/2019 | 6.65p | 6.66p | 6.40p | 6.40p | 218883 |
11/10/2019 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
10/10/2019 | 6.75p | 6.75p | 6.55p | 6.65p | 65859 |
09/10/2019 | 6.75p | 6.75p | 6.74p | 6.75p | 1335 |
08/10/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 1960 |
07/10/2019 | 6.75p | 6.78p | 6.50p | 6.75p | 83949 |
04/10/2019 | 6.75p | 6.82p | 6.50p | 6.75p | 350076 |
03/10/2019 | 7.15p | 7.15p | 6.50p | 6.75p | 155209 |
02/10/2019 | 7.25p | 7.30p | 7.03p | 7.25p | 1060403 |
01/10/2019 | 7.25p | 7.30p | 7.12p | 7.25p | 72825 |
30/09/2019 | 7.25p | 7.27p | 7.11p | 7.25p | 43472 |
27/09/2019 | 7.25p | 7.30p | 7.10p | 7.25p | 476526 |
26/09/2019 | 7.15p | 7.50p | 7.08p | 7.25p | 784014 |
25/09/2019 | 7.15p | 7.15p | 6.87p | 7.15p | 26400 |
24/09/2019 | 7.05p | 7.15p | 6.85p | 7.15p | 20501 |
23/09/2019 | 7.05p | 7.15p | 6.83p | 7.05p | 183224 |
20/09/2019 | 7.05p | 7.05p | 6.83p | 7.05p | 17252 |
19/09/2019 | 7.25p | 7.25p | 6.81p | 7.05p | 101524 |
18/09/2019 | 7.25p | 7.25p | 7.02p | 7.25p | 28066 |
17/09/2019 | 7.25p | 7.38p | 7.03p | 7.25p | 40119 |
16/09/2019 | 7.35p | 7.35p | 7.00p | 7.25p | 202547 |
13/09/2019 | 7.35p | 7.55p | 7.25p | 7.35p | 248643 |
12/09/2019 | 7.35p | 7.60p | 7.07p | 7.35p | 211145 |
11/09/2019 | 7.50p | 7.70p | 7.02p | 7.35p | 27781 |
10/09/2019 | 7.40p | 7.67p | 7.12p | 7.50p | 234777 |
*Close Price adjusted for both dividends and splits