Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/08/2019 | 10.80p | 11.20p | 10.56p | 11.00p | 234032 |
02/08/2019 | 10.00p | 11.12p | 10.00p | 10.80p | 131978 |
01/08/2019 | 10.20p | 10.40p | 9.77p | 10.40p | 267942 |
31/07/2019 | 10.20p | 10.27p | 10.00p | 10.20p | 124835 |
30/07/2019 | 10.20p | 10.25p | 10.01p | 10.20p | 74610 |
29/07/2019 | 10.20p | 10.37p | 10.00p | 10.20p | 386672 |
26/07/2019 | 10.60p | 10.60p | 10.17p | 10.20p | 323506 |
25/07/2019 | 10.60p | 10.72p | 10.26p | 10.60p | 82290 |
24/07/2019 | 10.60p | 10.88p | 10.24p | 10.60p | 122825 |
23/07/2019 | 10.60p | 10.96p | 10.10p | 10.60p | 328143 |
22/07/2019 | 10.80p | 10.80p | 10.01p | 10.40p | 381797 |
19/07/2019 | 10.80p | 10.80p | 10.40p | 10.80p | 89029 |
18/07/2019 | 10.80p | 11.20p | 10.40p | 10.80p | 203243 |
17/07/2019 | 10.80p | 10.93p | 10.49p | 10.80p | 247853 |
16/07/2019 | 10.80p | 11.08p | 10.60p | 10.80p | 70146 |
15/07/2019 | 10.60p | 11.14p | 10.60p | 10.80p | 90849 |
12/07/2019 | 10.80p | 10.80p | 10.60p | 10.60p | 56087 |
11/07/2019 | 11.00p | 11.07p | 10.67p | 10.80p | 78228 |
10/07/2019 | 11.00p | 11.47p | 10.66p | 11.00p | 119606 |
09/07/2019 | 11.00p | 11.00p | 10.68p | 11.00p | 6596 |
08/07/2019 | 11.00p | 11.00p | 10.68p | 11.00p | 31531 |
05/07/2019 | 11.60p | 11.60p | 10.56p | 11.00p | 273473 |
04/07/2019 | 12.20p | 12.20p | 10.68p | 11.60p | 550639 |
03/07/2019 | 12.40p | 12.40p | 12.00p | 12.20p | 217841 |
02/07/2019 | 12.40p | 12.80p | 12.01p | 12.40p | 139671 |
01/07/2019 | 12.60p | 12.60p | 12.00p | 12.40p | 140076 |
28/06/2019 | 12.80p | 12.80p | 12.02p | 12.60p | 87184 |
27/06/2019 | 13.20p | 13.23p | 12.40p | 12.80p | 353825 |
26/06/2019 | 13.20p | 13.74p | 12.80p | 13.20p | 442158 |
25/06/2019 | 12.60p | 13.76p | 12.60p | 13.20p | 318422 |
24/06/2019 | 13.60p | 13.69p | 12.48p | 12.60p | 272748 |
21/06/2019 | 13.60p | 13.70p | 13.31p | 13.60p | 93672 |
20/06/2019 | 14.00p | 14.00p | 13.02p | 13.60p | 666734 |
19/06/2019 | 13.20p | 14.96p | 13.06p | 14.00p | 893395 |
18/06/2019 | 12.00p | 14.00p | 11.97p | 13.20p | 602384 |
17/06/2019 | 12.40p | 12.40p | 11.20p | 12.00p | 243801 |
14/06/2019 | 11.60p | 12.28p | 11.46p | 11.80p | 453355 |
13/06/2019 | 11.20p | 11.92p | 11.10p | 11.40p | 274778 |
12/06/2019 | 10.80p | 11.60p | 10.63p | 11.20p | 502090 |
11/06/2019 | 11.20p | 11.20p | 10.48p | 10.80p | 191906 |
10/06/2019 | 11.40p | 11.52p | 10.90p | 11.20p | 99544 |
07/06/2019 | 10.80p | 11.99p | 10.80p | 11.40p | 891769 |
06/06/2019 | 10.40p | 11.16p | 10.00p | 10.80p | 882139 |
05/06/2019 | 10.60p | 10.60p | 10.00p | 10.40p | 129882 |
04/06/2019 | 10.40p | 11.12p | 10.18p | 10.60p | 441101 |
03/06/2019 | 10.00p | 10.60p | 9.60p | 10.60p | 616738 |
31/05/2019 | 10.00p | 10.40p | 10.00p | 10.00p | 462243 |
30/05/2019 | 9.80p | 10.31p | 9.30p | 10.00p | 345367 |
29/05/2019 | 9.60p | 9.60p | 9.30p | 9.60p | 12594 |
28/05/2019 | 10.00p | 10.40p | 9.29p | 9.60p | 273433 |
24/05/2019 | 9.60p | 10.12p | 9.60p | 10.00p | 436584 |
23/05/2019 | 9.60p | 9.78p | 9.34p | 9.60p | 56185 |
22/05/2019 | 9.80p | 9.80p | 9.21p | 9.60p | 91999 |
21/05/2019 | 9.80p | 10.02p | 9.33p | 9.80p | 67467 |
20/05/2019 | 9.40p | 10.24p | 9.20p | 9.80p | 354046 |
17/05/2019 | 9.60p | 9.60p | 8.80p | 9.20p | 457916 |
16/05/2019 | 9.40p | 9.40p | 8.96p | 9.40p | 73375 |
15/05/2019 | 9.60p | 9.60p | 9.20p | 9.40p | 128363 |
14/05/2019 | 9.60p | 9.60p | 9.24p | 9.60p | 28329 |
13/05/2019 | 9.80p | 9.84p | 9.22p | 9.60p | 156563 |
10/05/2019 | 9.60p | 10.40p | 8.89p | 9.80p | 590579 |
09/05/2019 | 9.80p | 9.80p | 9.00p | 9.40p | 260484 |
08/05/2019 | 9.80p | 9.88p | 9.44p | 9.80p | 167935 |
07/05/2019 | 10.00p | 10.00p | 9.60p | 9.80p | 132816 |
03/05/2019 | 10.00p | 10.00p | 9.72p | 10.00p | 169949 |
02/05/2019 | 10.00p | 10.00p | 9.64p | 10.00p | 202603 |
01/05/2019 | 10.20p | 10.32p | 9.61p | 10.00p | 392379 |
30/04/2019 | 10.00p | 10.58p | 10.00p | 10.20p | 1326710 |
29/04/2019 | 9.60p | 10.12p | 9.28p | 10.00p | 435885 |
26/04/2019 | 9.80p | 9.80p | 9.28p | 9.60p | 302423 |
25/04/2019 | 10.00p | 10.00p | 9.60p | 9.80p | 709688 |
24/04/2019 | 10.00p | 10.00p | 9.92p | 10.00p | 79190 |
23/04/2019 | 10.20p | 10.28p | 9.68p | 10.00p | 270798 |
18/04/2019 | 10.80p | 10.80p | 9.60p | 10.20p | 2181631 |
17/04/2019 | 14.80p | 14.96p | 13.28p | 13.40p | 400134 |
16/04/2019 | 12.80p | 16.44p | 12.80p | 14.80p | 893578 |
15/04/2019 | 12.40p | 13.20p | 12.00p | 12.80p | 144845 |
12/04/2019 | 12.00p | 12.78p | 12.00p | 12.40p | 210099 |
11/04/2019 | 12.00p | 12.00p | 11.68p | 12.00p | 15625 |
10/04/2019 | 12.40p | 12.72p | 11.70p | 12.00p | 145242 |
09/04/2019 | 12.80p | 13.00p | 12.40p | 12.40p | 280692 |
08/04/2019 | 11.60p | 13.52p | 11.20p | 12.80p | 1019232 |
05/04/2019 | 9.60p | 11.60p | 9.60p | 11.60p | 396750 |
04/04/2019 | 9.80p | 9.96p | 9.20p | 9.60p | 221265 |
03/04/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 0 |
02/04/2019 | 9.80p | 9.80p | 9.74p | 9.80p | 74604 |
01/04/2019 | 10.00p | 10.00p | 9.04p | 9.60p | 181704 |
29/03/2019 | 10.00p | 10.00p | 9.32p | 10.00p | 140290 |
28/03/2019 | 10.80p | 10.80p | 9.62p | 10.00p | 143700 |
27/03/2019 | 10.00p | 10.00p | 9.61p | 9.76p | 44188 |
26/03/2019 | 9.80p | 9.84p | 9.64p | 9.76p | 206498 |
25/03/2019 | 10.00p | 10.00p | 9.80p | 9.80p | 61125 |
22/03/2019 | 10.40p | 10.40p | 9.60p | 9.80p | 254103 |
21/03/2019 | 10.00p | 10.16p | 10.00p | 10.00p | 1283 |
20/03/2019 | 10.00p | 10.36p | 9.62p | 10.00p | 121640 |
19/03/2019 | 10.00p | 10.03p | 9.78p | 10.00p | 30514 |
18/03/2019 | 10.00p | 10.16p | 9.66p | 10.00p | 247532 |
15/03/2019 | 10.40p | 10.40p | 9.77p | 10.00p | 62837 |
14/03/2019 | 10.60p | 10.60p | 10.00p | 10.40p | 69589 |
13/03/2019 | 10.80p | 10.80p | 10.80p | 10.80p | 0 |
12/03/2019 | 10.40p | 10.80p | 10.39p | 10.80p | 145291 |
11/03/2019 | 10.40p | 10.46p | 10.02p | 10.40p | 35971 |
08/03/2019 | 10.60p | 10.64p | 9.76p | 10.20p | 127748 |
07/03/2019 | 10.80p | 11.04p | 10.00p | 10.60p | 52508 |
06/03/2019 | 10.80p | 10.80p | 9.68p | 10.80p | 166492 |
05/03/2019 | 10.80p | 11.12p | 10.48p | 10.80p | 85337 |
04/03/2019 | 11.00p | 11.28p | 10.49p | 10.80p | 78696 |
01/03/2019 | 12.00p | 12.00p | 10.76p | 11.00p | 119463 |
28/02/2019 | 12.20p | 12.20p | 11.60p | 12.00p | 11720 |
27/02/2019 | 12.00p | 12.40p | 11.60p | 12.20p | 178136 |
26/02/2019 | 11.40p | 13.44p | 11.22p | 12.00p | 848547 |
25/02/2019 | 11.40p | 11.40p | 11.20p | 11.20p | 16371 |
22/02/2019 | 11.00p | 11.29p | 10.98p | 11.20p | 89959 |
21/02/2019 | 11.80p | 11.80p | 10.97p | 11.00p | 47084 |
20/02/2019 | 11.20p | 11.36p | 10.96p | 11.20p | 66338 |
19/02/2019 | 11.40p | 11.40p | 10.93p | 11.20p | 86646 |
18/02/2019 | 11.80p | 11.80p | 10.67p | 11.00p | 126602 |
15/02/2019 | 11.80p | 11.80p | 11.35p | 11.68p | 277018 |
14/02/2019 | 12.00p | 12.00p | 11.33p | 11.68p | 338672 |
13/02/2019 | 11.80p | 12.08p | 11.77p | 12.00p | 75000 |
12/02/2019 | 12.00p | 12.16p | 11.46p | 12.16p | 363510 |
11/02/2019 | 12.00p | 12.08p | 11.36p | 12.00p | 105190 |
08/02/2019 | 12.00p | 12.80p | 11.29p | 12.00p | 125644 |
07/02/2019 | 13.20p | 13.38p | 11.36p | 12.00p | 147111 |
06/02/2019 | 12.00p | 12.16p | 11.72p | 11.80p | 95765 |
05/02/2019 | 12.20p | 12.24p | 11.76p | 12.00p | 87842 |
04/02/2019 | 12.40p | 12.84p | 12.04p | 12.20p | 132843 |
01/02/2019 | 12.00p | 13.52p | 11.28p | 12.60p | 716666 |
31/01/2019 | 12.40p | 13.44p | 10.84p | 12.00p | 1076866 |
30/01/2019 | 10.00p | 12.32p | 9.88p | 12.20p | 547382 |
29/01/2019 | 10.80p | 11.20p | 9.60p | 10.00p | 553661 |
28/01/2019 | 10.40p | 10.96p | 9.60p | 10.80p | 357893 |
25/01/2019 | 10.60p | 10.60p | 9.64p | 10.40p | 104135 |
24/01/2019 | 10.60p | 10.60p | 10.09p | 10.60p | 128692 |
23/01/2019 | 10.20p | 10.72p | 9.60p | 10.60p | 471070 |
22/01/2019 | 10.60p | 10.60p | 9.68p | 10.20p | 218602 |
21/01/2019 | 10.60p | 10.60p | 10.06p | 10.60p | 7514 |
18/01/2019 | 10.60p | 10.60p | 10.45p | 10.60p | 86901 |
17/01/2019 | 10.80p | 10.80p | 10.00p | 10.60p | 56158 |
16/01/2019 | 10.80p | 10.90p | 10.67p | 10.80p | 50318 |
15/01/2019 | 10.80p | 10.92p | 10.42p | 10.80p | 3346 |
14/01/2019 | 10.60p | 10.80p | 10.00p | 10.80p | 266676 |
11/01/2019 | 10.00p | 11.84p | 9.32p | 10.60p | 798978 |
10/01/2019 | 12.80p | 12.80p | 12.17p | 12.20p | 91293 |
09/01/2019 | 13.60p | 13.60p | 12.56p | 12.80p | 32371 |
08/01/2019 | 14.00p | 14.16p | 12.36p | 13.40p | 109359 |
07/01/2019 | 14.00p | 14.00p | 13.60p | 14.00p | 3872 |
04/01/2019 | 12.80p | 14.32p | 12.52p | 14.00p | 86634 |
03/01/2019 | 12.40p | 12.80p | 12.00p | 12.80p | 341848 |
02/01/2019 | 12.40p | 12.40p | 12.00p | 12.40p | 10674 |
31/12/2018 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
28/12/2018 | 12.40p | 12.40p | 12.14p | 12.40p | 23954 |
27/12/2018 | 12.40p | 12.40p | 12.10p | 12.40p | 4393 |
24/12/2018 | 12.40p | 13.00p | 12.15p | 12.40p | 18543 |
21/12/2018 | 12.40p | 12.40p | 11.60p | 12.40p | 25307 |
20/12/2018 | 12.40p | 12.40p | 12.10p | 12.40p | 91565 |
19/12/2018 | 12.40p | 12.40p | 12.12p | 12.40p | 31250 |
18/12/2018 | 12.40p | 12.40p | 12.12p | 12.40p | 3837 |
17/12/2018 | 12.40p | 12.72p | 12.08p | 12.40p | 131115 |
14/12/2018 | 13.80p | 13.80p | 12.40p | 12.40p | 105250 |
13/12/2018 | 13.20p | 13.60p | 12.80p | 13.60p | 116408 |
12/12/2018 | 13.60p | 13.60p | 12.48p | 13.20p | 41875 |
11/12/2018 | 13.60p | 13.60p | 12.80p | 13.60p | 29812 |
10/12/2018 | 14.00p | 14.00p | 12.80p | 13.60p | 120354 |
07/12/2018 | 14.40p | 14.40p | 13.60p | 14.00p | 62266 |
06/12/2018 | 14.60p | 14.60p | 13.76p | 14.40p | 15979 |
05/12/2018 | 14.80p | 14.80p | 14.01p | 14.60p | 15875 |
04/12/2018 | 14.40p | 14.96p | 14.16p | 14.80p | 11582 |
03/12/2018 | 15.40p | 15.40p | 14.44p | 15.00p | 37733 |
30/11/2018 | 15.40p | 15.40p | 14.52p | 15.40p | 31250 |
29/11/2018 | 15.40p | 15.40p | 15.20p | 15.40p | 26348 |
28/11/2018 | 15.40p | 15.40p | 14.80p | 15.40p | 21006 |
27/11/2018 | 16.20p | 16.20p | 14.88p | 15.40p | 56274 |
26/11/2018 | 14.80p | 15.64p | 14.00p | 15.40p | 284125 |
23/11/2018 | 14.40p | 14.88p | 14.18p | 14.80p | 90719 |
22/11/2018 | 14.40p | 14.80p | 13.76p | 14.40p | 217507 |
21/11/2018 | 15.60p | 15.60p | 13.98p | 14.40p | 215736 |
20/11/2018 | 16.00p | 16.00p | 15.20p | 15.60p | 78377 |
19/11/2018 | 16.00p | 16.00p | 14.80p | 16.00p | 63495 |
16/11/2018 | 16.20p | 16.20p | 14.81p | 16.00p | 98839 |
15/11/2018 | 16.20p | 16.20p | 15.60p | 16.20p | 28090 |
14/11/2018 | 16.40p | 16.40p | 16.00p | 16.20p | 10599 |
13/11/2018 | 16.60p | 16.65p | 16.08p | 16.40p | 68125 |
12/11/2018 | 16.80p | 17.04p | 15.20p | 16.60p | 258159 |
09/11/2018 | 17.40p | 17.40p | 15.60p | 16.20p | 324233 |
08/11/2018 | 17.60p | 18.00p | 17.20p | 17.40p | 105862 |
07/11/2018 | 17.20p | 17.84p | 16.40p | 17.20p | 438077 |
06/11/2018 | 19.20p | 20.00p | 18.56p | 19.20p | 45609 |
05/11/2018 | 18.80p | 19.20p | 18.80p | 19.20p | 77970 |
02/11/2018 | 18.00p | 19.12p | 17.60p | 18.80p | 101082 |
01/11/2018 | 18.40p | 18.80p | 18.40p | 18.40p | 0 |
31/10/2018 | 18.40p | 18.80p | 17.76p | 18.80p | 7066 |
30/10/2018 | 19.40p | 19.40p | 17.69p | 18.80p | 147883 |
29/10/2018 | 19.60p | 19.60p | 18.88p | 19.40p | 16631 |
26/10/2018 | 20.00p | 20.00p | 19.41p | 19.60p | 13194 |
25/10/2018 | 20.00p | 20.00p | 19.41p | 20.00p | 39909 |
24/10/2018 | 20.00p | 20.40p | 20.00p | 20.00p | 9902 |
23/10/2018 | 20.80p | 20.88p | 19.32p | 20.00p | 166635 |
22/10/2018 | 20.80p | 20.80p | 20.00p | 20.80p | 2683 |
19/10/2018 | 21.20p | 21.40p | 20.00p | 21.20p | 81372 |
*Close Price adjusted for both dividends and splits