Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 15.50p | 16.78p | 15.50p | 16.50p | 270926 |
09/03/2021 | 15.50p | 15.88p | 15.00p | 15.50p | 67460 |
08/03/2021 | 15.25p | 15.77p | 15.00p | 15.50p | 127630 |
05/03/2021 | 15.25p | 15.49p | 15.13p | 15.25p | 90440 |
04/03/2021 | 15.00p | 15.48p | 14.75p | 15.00p | 60103 |
03/03/2021 | 15.00p | 15.50p | 14.52p | 15.00p | 43419 |
02/03/2021 | 15.00p | 15.20p | 14.56p | 15.00p | 34636 |
01/03/2021 | 15.25p | 15.50p | 14.52p | 15.00p | 96964 |
26/02/2021 | 15.35p | 15.50p | 15.00p | 15.25p | 132746 |
25/02/2021 | 16.25p | 16.25p | 15.10p | 15.35p | 429749 |
24/02/2021 | 15.50p | 16.50p | 15.30p | 16.25p | 253677 |
23/02/2021 | 16.25p | 16.33p | 15.50p | 16.00p | 155289 |
22/02/2021 | 16.75p | 16.75p | 16.00p | 16.25p | 81018 |
19/02/2021 | 16.75p | 17.00p | 16.51p | 16.75p | 28014 |
18/02/2021 | 17.00p | 17.48p | 16.50p | 17.00p | 42338 |
17/02/2021 | 17.00p | 17.48p | 16.53p | 17.00p | 66625 |
16/02/2021 | 17.50p | 17.81p | 16.53p | 17.00p | 144591 |
15/02/2021 | 17.00p | 17.87p | 16.53p | 17.50p | 235620 |
12/02/2021 | 16.25p | 17.40p | 16.02p | 17.00p | 65489 |
11/02/2021 | 16.75p | 16.99p | 16.01p | 16.25p | 123107 |
10/02/2021 | 17.25p | 17.48p | 16.51p | 16.75p | 342383 |
09/02/2021 | 18.75p | 19.46p | 16.66p | 17.25p | 373995 |
08/02/2021 | 18.25p | 18.35p | 18.01p | 18.25p | 25865 |
05/02/2021 | 18.25p | 18.35p | 18.00p | 18.25p | 68942 |
04/02/2021 | 17.75p | 18.49p | 17.65p | 18.25p | 93101 |
03/02/2021 | 17.75p | 17.87p | 17.50p | 17.75p | 106140 |
02/02/2021 | 17.25p | 18.00p | 17.25p | 17.75p | 73968 |
01/02/2021 | 16.75p | 17.50p | 16.73p | 17.25p | 204663 |
29/01/2021 | 17.25p | 17.46p | 16.40p | 16.75p | 254019 |
28/01/2021 | 18.50p | 18.50p | 17.03p | 17.50p | 262223 |
27/01/2021 | 19.50p | 19.77p | 18.03p | 18.50p | 286022 |
26/01/2021 | 20.25p | 20.90p | 19.02p | 19.50p | 174741 |
25/01/2021 | 19.25p | 21.00p | 18.87p | 20.25p | 446146 |
22/01/2021 | 19.00p | 19.96p | 18.52p | 19.25p | 212282 |
21/01/2021 | 18.25p | 19.00p | 17.65p | 18.50p | 160924 |
20/01/2021 | 18.25p | 18.25p | 17.50p | 18.25p | 91178 |
19/01/2021 | 18.25p | 18.25p | 17.65p | 18.25p | 22425 |
18/01/2021 | 18.25p | 18.25p | 17.60p | 18.25p | 75416 |
15/01/2021 | 18.25p | 18.35p | 17.50p | 18.25p | 98139 |
14/01/2021 | 18.25p | 18.25p | 17.53p | 18.25p | 46519 |
13/01/2021 | 18.25p | 20.00p | 17.53p | 18.25p | 86166 |
12/01/2021 | 18.25p | 18.40p | 17.53p | 18.25p | 94217 |
11/01/2021 | 18.25p | 18.35p | 17.53p | 18.25p | 62162 |
08/01/2021 | 18.25p | 18.75p | 17.53p | 18.25p | 212124 |
07/01/2021 | 16.50p | 19.00p | 16.19p | 18.25p | 459101 |
06/01/2021 | 16.25p | 16.60p | 16.01p | 16.50p | 196478 |
05/01/2021 | 16.25p | 16.50p | 16.00p | 16.25p | 104361 |
04/01/2021 | 16.25p | 16.50p | 16.00p | 16.25p | 416086 |
31/12/2020 | 17.00p | 17.00p | 16.00p | 16.50p | 128494 |
30/12/2020 | 17.50p | 17.70p | 16.30p | 17.00p | 316991 |
29/12/2020 | 18.00p | 18.25p | 17.00p | 17.50p | 303697 |
25/12/2020 | 17.50p | 18.95p | 17.15p | 18.00p | 112577 |
24/12/2020 | 17.50p | 18.95p | 17.15p | 18.00p | 112577 |
23/12/2020 | 16.50p | 18.63p | 16.20p | 17.50p | 544012 |
22/12/2020 | 17.50p | 17.98p | 16.18p | 16.50p | 585398 |
21/12/2020 | 20.50p | 20.50p | 17.10p | 17.50p | 877958 |
18/12/2020 | 20.00p | 20.38p | 19.35p | 19.50p | 207987 |
17/12/2020 | 20.50p | 21.00p | 19.35p | 20.00p | 127015 |
16/12/2020 | 20.50p | 21.00p | 20.15p | 20.50p | 55437 |
15/12/2020 | 20.00p | 21.00p | 19.55p | 20.50p | 44693 |
14/12/2020 | 20.00p | 20.96p | 19.55p | 20.00p | 113534 |
11/12/2020 | 21.00p | 21.20p | 20.00p | 20.00p | 127145 |
10/12/2020 | 21.50p | 21.65p | 20.04p | 21.00p | 174096 |
09/12/2020 | 21.50p | 21.98p | 21.00p | 21.50p | 139757 |
08/12/2020 | 22.50p | 22.50p | 21.00p | 21.50p | 191938 |
07/12/2020 | 23.00p | 23.00p | 22.00p | 22.50p | 93175 |
04/12/2020 | 23.00p | 23.40p | 22.00p | 23.00p | 68472 |
03/12/2020 | 23.00p | 23.40p | 22.10p | 23.00p | 100657 |
02/12/2020 | 23.00p | 24.00p | 22.04p | 23.00p | 64179 |
01/12/2020 | 23.00p | 23.50p | 22.15p | 23.00p | 96609 |
30/11/2020 | 24.50p | 26.00p | 22.00p | 23.00p | 447417 |
27/11/2020 | 21.00p | 21.40p | 20.11p | 21.00p | 135828 |
26/11/2020 | 21.00p | 22.00p | 20.25p | 21.00p | 68357 |
25/11/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 162535 |
24/11/2020 | 22.00p | 22.70p | 20.22p | 21.00p | 306826 |
23/11/2020 | 22.00p | 22.85p | 21.04p | 22.00p | 94149 |
20/11/2020 | 22.50p | 23.00p | 21.00p | 22.00p | 103165 |
19/11/2020 | 23.00p | 23.50p | 22.04p | 22.50p | 90584 |
18/11/2020 | 23.00p | 23.50p | 22.04p | 23.00p | 138287 |
17/11/2020 | 23.50p | 23.96p | 22.00p | 22.00p | 105379 |
16/11/2020 | 23.00p | 24.00p | 22.04p | 23.50p | 359037 |
13/11/2020 | 22.50p | 23.00p | 21.00p | 22.00p | 135366 |
12/11/2020 | 20.50p | 23.51p | 20.50p | 22.50p | 384946 |
10/11/2020 | 20.50p | 20.96p | 18.04p | 20.00p | 664380 |
09/11/2020 | 24.50p | 24.98p | 20.00p | 20.50p | 824484 |
06/11/2020 | 24.00p | 24.96p | 23.55p | 24.00p | 80814 |
05/11/2020 | 24.00p | 24.98p | 23.00p | 24.00p | 99527 |
04/11/2020 | 23.50p | 25.00p | 23.00p | 24.00p | 110589 |
03/11/2020 | 23.00p | 23.98p | 21.00p | 23.50p | 429630 |
02/11/2020 | 23.00p | 23.40p | 22.04p | 23.00p | 96836 |
30/10/2020 | 22.70p | 23.84p | 22.04p | 23.00p | 291676 |
29/10/2020 | 23.50p | 24.00p | 22.06p | 22.20p | 262016 |
28/10/2020 | 25.00p | 25.00p | 23.20p | 23.50p | 162805 |
27/10/2020 | 25.00p | 25.20p | 24.04p | 25.00p | 66871 |
26/10/2020 | 25.00p | 26.00p | 24.22p | 25.00p | 300767 |
23/10/2020 | 25.00p | 25.50p | 24.20p | 25.00p | 109794 |
22/10/2020 | 24.50p | 26.55p | 24.12p | 25.00p | 117658 |
21/10/2020 | 24.50p | 24.98p | 24.10p | 24.50p | 179282 |
20/10/2020 | 25.50p | 25.50p | 24.30p | 24.50p | 73288 |
19/10/2020 | 25.00p | 25.90p | 24.02p | 24.50p | 219207 |
16/10/2020 | 23.50p | 24.00p | 23.33p | 23.50p | 152496 |
15/10/2020 | 25.20p | 25.40p | 22.22p | 23.50p | 430430 |
14/10/2020 | 25.50p | 25.64p | 24.40p | 25.20p | 100605 |
13/10/2020 | 25.50p | 25.98p | 24.11p | 25.00p | 279919 |
12/10/2020 | 26.50p | 26.50p | 25.04p | 25.50p | 118334 |
09/10/2020 | 26.00p | 27.00p | 25.04p | 26.50p | 136008 |
08/10/2020 | 26.00p | 27.00p | 25.04p | 26.00p | 108525 |
07/10/2020 | 26.00p | 26.35p | 25.02p | 26.00p | 279637 |
06/10/2020 | 26.00p | 26.60p | 25.00p | 26.00p | 129970 |
05/10/2020 | 25.50p | 26.70p | 24.20p | 26.00p | 144840 |
02/10/2020 | 26.50p | 26.98p | 24.35p | 25.50p | 430143 |
01/10/2020 | 27.50p | 27.50p | 26.00p | 26.50p | 245865 |
30/09/2020 | 28.00p | 28.40p | 27.02p | 28.00p | 159859 |
29/09/2020 | 28.50p | 28.70p | 27.02p | 28.00p | 202603 |
28/09/2020 | 29.00p | 29.00p | 27.00p | 28.50p | 256864 |
25/09/2020 | 28.00p | 28.96p | 27.02p | 28.00p | 62878 |
24/09/2020 | 28.50p | 28.96p | 27.00p | 28.00p | 134236 |
23/09/2020 | 28.00p | 28.80p | 27.00p | 28.50p | 124772 |
22/09/2020 | 29.50p | 29.50p | 27.20p | 28.00p | 338341 |
21/09/2020 | 30.50p | 30.50p | 26.00p | 27.50p | 400762 |
18/09/2020 | 29.00p | 32.00p | 29.00p | 30.00p | 764256 |
17/09/2020 | 28.50p | 30.40p | 28.50p | 29.00p | 307510 |
16/09/2020 | 29.50p | 29.96p | 28.38p | 28.50p | 436588 |
15/09/2020 | 26.50p | 31.00p | 26.02p | 30.00p | 766452 |
14/09/2020 | 27.50p | 32.00p | 26.00p | 28.00p | 2540435 |
11/09/2020 | 23.00p | 23.70p | 22.20p | 22.50p | 304263 |
10/09/2020 | 25.20p | 25.49p | 22.26p | 23.00p | 842052 |
09/09/2020 | 26.50p | 26.65p | 25.00p | 25.20p | 148304 |
08/09/2020 | 26.50p | 27.00p | 25.00p | 26.50p | 427539 |
07/09/2020 | 26.70p | 27.39p | 26.01p | 26.50p | 98167 |
04/09/2020 | 25.50p | 28.00p | 25.50p | 26.70p | 153493 |
03/09/2020 | 26.00p | 28.00p | 25.00p | 25.50p | 131526 |
02/09/2020 | 26.00p | 26.98p | 25.60p | 26.00p | 96364 |
01/09/2020 | 26.50p | 27.00p | 25.00p | 26.00p | 296618 |
28/08/2020 | 27.00p | 27.98p | 26.00p | 27.00p | 303967 |
27/08/2020 | 28.00p | 29.00p | 27.00p | 27.00p | 273770 |
26/08/2020 | 28.00p | 29.20p | 27.00p | 28.00p | 71691 |
25/08/2020 | 27.00p | 31.00p | 26.00p | 28.00p | 269556 |
24/08/2020 | 27.50p | 27.98p | 26.00p | 27.00p | 143478 |
21/08/2020 | 29.00p | 29.30p | 27.01p | 27.50p | 234499 |
20/08/2020 | 29.00p | 29.98p | 28.02p | 29.00p | 181686 |
19/08/2020 | 28.00p | 30.00p | 27.00p | 29.00p | 203381 |
18/08/2020 | 29.00p | 30.00p | 27.63p | 28.00p | 336407 |
17/08/2020 | 32.00p | 33.00p | 28.00p | 29.00p | 421443 |
14/08/2020 | 31.50p | 33.00p | 30.50p | 32.00p | 549415 |
13/08/2020 | 30.00p | 33.00p | 29.00p | 33.00p | 719001 |
12/08/2020 | 25.00p | 30.70p | 24.50p | 30.00p | 536106 |
11/08/2020 | 26.00p | 27.00p | 24.00p | 25.00p | 221832 |
10/08/2020 | 26.00p | 27.00p | 25.35p | 26.00p | 240632 |
07/08/2020 | 24.00p | 27.00p | 23.00p | 26.00p | 296340 |
06/08/2020 | 24.00p | 25.00p | 23.19p | 24.00p | 182416 |
05/08/2020 | 22.50p | 24.90p | 22.17p | 24.00p | 575249 |
04/08/2020 | 25.50p | 26.00p | 22.15p | 22.50p | 891769 |
03/08/2020 | 28.00p | 28.32p | 25.00p | 25.50p | 976252 |
31/07/2020 | 28.50p | 29.00p | 27.00p | 28.00p | 270164 |
30/07/2020 | 28.50p | 32.80p | 27.00p | 28.50p | 1212813 |
29/07/2020 | 23.50p | 29.67p | 23.40p | 29.00p | 1279483 |
28/07/2020 | 25.50p | 26.00p | 22.37p | 23.50p | 1570761 |
27/07/2020 | 28.50p | 29.00p | 25.10p | 25.50p | 944931 |
24/07/2020 | 27.50p | 29.80p | 24.33p | 27.00p | 3412680 |
23/07/2020 | 22.50p | 47.00p | 22.50p | 26.50p | 17345552 |
22/07/2020 | 14.25p | 15.48p | 13.67p | 15.00p | 405878 |
21/07/2020 | 14.75p | 14.98p | 13.60p | 14.25p | 182476 |
20/07/2020 | 15.00p | 15.50p | 14.52p | 14.75p | 169380 |
17/07/2020 | 13.25p | 15.40p | 13.25p | 15.00p | 648495 |
16/07/2020 | 12.75p | 13.70p | 12.00p | 13.25p | 1000162 |
15/07/2020 | 11.75p | 11.99p | 11.50p | 11.75p | 102505 |
14/07/2020 | 11.00p | 11.88p | 10.65p | 11.75p | 594308 |
13/07/2020 | 12.25p | 12.25p | 10.60p | 11.00p | 518084 |
10/07/2020 | 12.75p | 13.00p | 12.00p | 12.25p | 205648 |
09/07/2020 | 12.75p | 12.95p | 12.29p | 12.75p | 154909 |
08/07/2020 | 13.25p | 13.35p | 12.75p | 12.75p | 113845 |
07/07/2020 | 13.25p | 13.30p | 13.01p | 13.25p | 72303 |
06/07/2020 | 13.25p | 13.50p | 13.00p | 13.25p | 241363 |
03/07/2020 | 13.50p | 13.68p | 13.00p | 13.25p | 199881 |
02/07/2020 | 13.75p | 13.75p | 13.19p | 13.50p | 56052 |
01/07/2020 | 14.00p | 14.00p | 13.51p | 13.75p | 74412 |
30/06/2020 | 14.00p | 14.00p | 13.52p | 14.00p | 114418 |
29/06/2020 | 14.00p | 14.00p | 13.60p | 14.00p | 70192 |
26/06/2020 | 14.00p | 14.10p | 13.71p | 14.00p | 103671 |
25/06/2020 | 14.00p | 14.10p | 13.71p | 14.00p | 113163 |
24/06/2020 | 14.00p | 14.19p | 13.77p | 14.00p | 96081 |
23/06/2020 | 14.00p | 14.22p | 13.65p | 14.00p | 120797 |
22/06/2020 | 14.00p | 14.30p | 13.92p | 14.00p | 5251 |
19/06/2020 | 14.00p | 14.50p | 13.75p | 13.75p | 178440 |
18/06/2020 | 14.00p | 14.60p | 13.86p | 14.00p | 96965 |
17/06/2020 | 14.75p | 14.75p | 13.78p | 14.00p | 262361 |
16/06/2020 | 14.75p | 14.79p | 14.56p | 14.75p | 85342 |
15/06/2020 | 15.50p | 15.50p | 14.56p | 14.75p | 66702 |
12/06/2020 | 15.00p | 15.50p | 14.56p | 15.50p | 281589 |
11/06/2020 | 15.00p | 15.50p | 14.60p | 15.50p | 69891 |
10/06/2020 | 15.00p | 15.19p | 14.50p | 15.00p | 189509 |
09/06/2020 | 15.25p | 15.30p | 14.65p | 15.00p | 156351 |
08/06/2020 | 15.50p | 15.90p | 15.05p | 15.25p | 305884 |
05/06/2020 | 15.75p | 16.00p | 15.00p | 15.50p | 346763 |
04/06/2020 | 15.75p | 16.00p | 15.67p | 15.75p | 269479 |
03/06/2020 | 17.00p | 17.45p | 15.60p | 15.75p | 462920 |
02/06/2020 | 15.00p | 16.50p | 14.73p | 16.25p | 376589 |
01/06/2020 | 15.00p | 15.00p | 14.65p | 15.00p | 247045 |
29/05/2020 | 15.25p | 15.25p | 14.65p | 15.00p | 147976 |
*Close Price adjusted for both dividends and splits