Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 16.00p | 21.96p | 15.50p | 17.50p | 1888602 |
05/03/2021 | 14.00p | 14.88p | 14.00p | 14.50p | 95210 |
04/03/2021 | 14.75p | 15.50p | 13.65p | 15.50p | 168735 |
03/03/2021 | 14.75p | 15.34p | 14.03p | 14.75p | 46866 |
02/03/2021 | 14.50p | 15.47p | 14.17p | 14.75p | 32750 |
01/03/2021 | 14.50p | 15.10p | 13.50p | 14.50p | 99523 |
26/02/2021 | 14.75p | 15.20p | 13.70p | 14.50p | 148863 |
25/02/2021 | 14.50p | 15.50p | 14.00p | 14.75p | 116421 |
24/02/2021 | 14.75p | 15.10p | 14.25p | 14.50p | 139571 |
23/02/2021 | 15.75p | 15.75p | 14.25p | 14.75p | 233641 |
22/02/2021 | 16.50p | 16.50p | 15.00p | 15.75p | 240806 |
19/02/2021 | 17.25p | 17.83p | 16.00p | 16.50p | 269557 |
18/02/2021 | 16.25p | 17.25p | 15.92p | 17.25p | 250493 |
17/02/2021 | 16.50p | 16.98p | 15.89p | 16.50p | 255451 |
16/02/2021 | 14.50p | 16.98p | 14.00p | 16.50p | 477631 |
15/02/2021 | 15.00p | 15.90p | 14.25p | 14.50p | 114896 |
12/02/2021 | 14.50p | 15.00p | 14.00p | 15.00p | 100907 |
11/02/2021 | 15.25p | 15.25p | 14.35p | 14.50p | 245662 |
10/02/2021 | 15.00p | 15.46p | 14.52p | 15.25p | 302583 |
09/02/2021 | 16.00p | 16.00p | 14.50p | 15.00p | 484011 |
08/02/2021 | 17.25p | 17.25p | 15.18p | 16.00p | 174001 |
05/02/2021 | 18.00p | 18.51p | 16.53p | 17.25p | 199078 |
04/02/2021 | 17.00p | 17.99p | 16.10p | 17.50p | 135067 |
03/02/2021 | 17.75p | 18.19p | 16.10p | 17.00p | 218989 |
02/02/2021 | 18.75p | 19.50p | 17.00p | 17.75p | 161746 |
01/02/2021 | 17.00p | 20.69p | 17.00p | 18.75p | 856970 |
29/01/2021 | 15.75p | 17.00p | 15.00p | 16.50p | 255067 |
28/01/2021 | 17.50p | 17.74p | 15.59p | 16.25p | 281226 |
27/01/2021 | 18.50p | 19.00p | 17.12p | 17.50p | 259346 |
26/01/2021 | 18.75p | 19.80p | 17.50p | 18.25p | 174232 |
25/01/2021 | 16.50p | 20.00p | 16.00p | 18.75p | 232205 |
22/01/2021 | 16.50p | 17.00p | 16.10p | 16.50p | 61998 |
21/01/2021 | 16.50p | 16.90p | 15.60p | 16.50p | 220992 |
20/01/2021 | 17.50p | 17.80p | 16.02p | 16.50p | 244394 |
19/01/2021 | 18.00p | 18.90p | 17.03p | 18.00p | 76584 |
18/01/2021 | 16.50p | 18.20p | 15.10p | 18.00p | 551397 |
15/01/2021 | 17.00p | 18.00p | 16.05p | 16.50p | 389043 |
14/01/2021 | 18.50p | 18.90p | 17.00p | 17.50p | 322049 |
13/01/2021 | 20.30p | 21.00p | 18.10p | 18.50p | 498737 |
12/01/2021 | 18.50p | 21.00p | 18.22p | 20.40p | 1016968 |
11/01/2021 | 18.00p | 18.83p | 16.54p | 18.50p | 575660 |
08/01/2021 | 16.50p | 18.84p | 16.15p | 18.00p | 983352 |
07/01/2021 | 16.50p | 16.90p | 16.02p | 16.50p | 384566 |
06/01/2021 | 16.50p | 17.00p | 15.90p | 16.50p | 385811 |
05/01/2021 | 17.00p | 17.40p | 15.75p | 16.50p | 247035 |
04/01/2021 | 15.75p | 17.85p | 14.59p | 17.00p | 715118 |
31/12/2020 | 14.25p | 16.40p | 14.25p | 15.75p | 477569 |
30/12/2020 | 14.25p | 14.90p | 13.50p | 14.25p | 213051 |
24/12/2020 | 14.25p | 14.25p | 14.22p | 14.25p | 112900 |
23/12/2020 | 14.25p | 14.48p | 13.51p | 14.25p | 123578 |
22/12/2020 | 14.75p | 15.02p | 13.51p | 14.25p | 55531 |
21/12/2020 | 14.00p | 15.43p | 13.65p | 14.75p | 255311 |
18/12/2020 | 14.25p | 15.00p | 12.65p | 14.00p | 420027 |
17/12/2020 | 14.25p | 14.25p | 13.02p | 14.25p | 26943 |
16/12/2020 | 14.25p | 14.25p | 13.65p | 14.25p | 112591 |
15/12/2020 | 14.00p | 14.40p | 13.62p | 14.25p | 74981 |
14/12/2020 | 13.25p | 14.48p | 13.25p | 14.00p | 211193 |
11/12/2020 | 14.75p | 14.75p | 13.00p | 13.25p | 291695 |
10/12/2020 | 14.75p | 15.50p | 13.82p | 14.75p | 176104 |
09/12/2020 | 15.00p | 15.80p | 14.50p | 14.75p | 190970 |
08/12/2020 | 15.00p | 16.50p | 14.71p | 15.00p | 219332 |
07/12/2020 | 14.75p | 15.80p | 14.51p | 15.80p | 403463 |
04/12/2020 | 14.25p | 15.93p | 14.03p | 14.75p | 631103 |
03/12/2020 | 13.25p | 15.43p | 13.18p | 14.25p | 1386138 |
02/12/2020 | 12.25p | 13.90p | 12.25p | 13.00p | 894618 |
01/12/2020 | 11.00p | 12.85p | 10.57p | 12.00p | 777720 |
30/11/2020 | 11.00p | 11.18p | 10.52p | 11.00p | 97004 |
27/11/2020 | 11.00p | 11.18p | 10.52p | 11.00p | 17452 |
26/11/2020 | 11.50p | 12.00p | 10.60p | 11.00p | 105041 |
25/11/2020 | 11.50p | 12.10p | 11.00p | 11.50p | 338876 |
24/11/2020 | 11.50p | 12.00p | 11.02p | 11.50p | 149803 |
23/11/2020 | 11.50p | 12.54p | 11.00p | 12.50p | 638831 |
20/11/2020 | 11.25p | 11.50p | 11.00p | 11.50p | 66948 |
19/11/2020 | 11.50p | 12.00p | 11.00p | 11.25p | 260808 |
18/11/2020 | 10.25p | 11.98p | 10.17p | 11.60p | 445946 |
17/11/2020 | 8.50p | 10.50p | 8.28p | 10.25p | 688614 |
16/11/2020 | 9.50p | 9.69p | 8.53p | 8.75p | 246593 |
13/11/2020 | 9.50p | 9.70p | 9.10p | 9.50p | 74656 |
12/11/2020 | 9.50p | 9.50p | 9.02p | 9.50p | 224738 |
10/11/2020 | 8.50p | 9.40p | 8.00p | 8.50p | 304707 |
09/11/2020 | 9.50p | 9.88p | 8.22p | 8.50p | 449371 |
06/11/2020 | 9.50p | 9.88p | 9.50p | 9.50p | 17409 |
05/11/2020 | 9.50p | 9.97p | 9.15p | 9.50p | 86248 |
04/11/2020 | 9.25p | 9.90p | 9.10p | 9.50p | 140374 |
03/11/2020 | 9.25p | 9.50p | 8.80p | 9.25p | 127887 |
02/11/2020 | 9.75p | 10.00p | 8.58p | 9.25p | 88198 |
30/10/2020 | 10.00p | 10.25p | 9.50p | 9.75p | 112638 |
29/10/2020 | 10.25p | 10.25p | 9.50p | 10.00p | 65055 |
28/10/2020 | 10.75p | 10.75p | 9.65p | 10.25p | 95632 |
27/10/2020 | 10.00p | 10.32p | 9.32p | 10.00p | 759071 |
26/10/2020 | 10.25p | 10.37p | 9.55p | 10.00p | 119168 |
23/10/2020 | 10.50p | 10.97p | 9.50p | 10.25p | 77505 |
22/10/2020 | 10.50p | 10.95p | 10.00p | 10.50p | 128020 |
21/10/2020 | 11.00p | 11.00p | 10.00p | 10.50p | 248616 |
20/10/2020 | 11.00p | 11.00p | 10.52p | 11.00p | 85079 |
19/10/2020 | 10.75p | 11.22p | 10.65p | 11.00p | 34874 |
16/10/2020 | 11.25p | 11.97p | 10.67p | 10.75p | 214417 |
15/10/2020 | 11.25p | 11.97p | 10.53p | 11.25p | 46439 |
14/10/2020 | 11.00p | 11.25p | 10.52p | 11.25p | 60930 |
13/10/2020 | 11.00p | 11.20p | 10.66p | 11.00p | 53034 |
12/10/2020 | 10.50p | 11.25p | 10.12p | 11.00p | 487254 |
09/10/2020 | 11.00p | 11.12p | 10.00p | 10.50p | 204086 |
08/10/2020 | 11.50p | 11.65p | 10.25p | 11.00p | 270461 |
07/10/2020 | 11.75p | 11.75p | 11.15p | 11.50p | 89414 |
06/10/2020 | 11.75p | 12.33p | 11.50p | 11.75p | 188359 |
05/10/2020 | 13.00p | 13.35p | 11.33p | 11.75p | 313771 |
02/10/2020 | 12.50p | 12.90p | 12.00p | 12.75p | 90448 |
01/10/2020 | 12.50p | 12.82p | 12.02p | 12.50p | 31608 |
30/09/2020 | 13.25p | 13.25p | 12.31p | 12.50p | 156871 |
29/09/2020 | 13.50p | 13.86p | 13.02p | 13.25p | 81579 |
28/09/2020 | 13.75p | 14.35p | 13.26p | 13.50p | 177794 |
25/09/2020 | 13.50p | 14.34p | 13.12p | 13.50p | 101097 |
24/09/2020 | 12.50p | 15.00p | 12.00p | 13.50p | 702557 |
23/09/2020 | 12.25p | 12.25p | 11.00p | 11.50p | 136666 |
22/09/2020 | 11.50p | 12.86p | 11.50p | 12.25p | 304518 |
21/09/2020 | 12.25p | 12.90p | 11.25p | 11.50p | 336212 |
18/09/2020 | 12.00p | 12.15p | 11.25p | 12.00p | 144298 |
17/09/2020 | 12.75p | 12.89p | 11.50p | 12.00p | 169304 |
16/09/2020 | 10.25p | 14.90p | 10.25p | 12.75p | 2023168 |
15/09/2020 | 10.00p | 10.29p | 9.10p | 10.00p | 88412 |
14/09/2020 | 10.25p | 10.90p | 9.60p | 10.00p | 151978 |
11/09/2020 | 9.25p | 10.00p | 9.03p | 9.50p | 56307 |
10/09/2020 | 9.25p | 9.25p | 9.03p | 9.25p | 41774 |
09/09/2020 | 9.50p | 9.50p | 9.00p | 9.25p | 191623 |
08/09/2020 | 10.00p | 10.00p | 9.02p | 9.50p | 73293 |
07/09/2020 | 10.25p | 10.70p | 9.52p | 10.00p | 249814 |
04/09/2020 | 9.75p | 10.20p | 9.25p | 9.75p | 41912 |
03/09/2020 | 9.25p | 10.50p | 9.00p | 9.75p | 213427 |
02/09/2020 | 9.25p | 9.50p | 9.07p | 9.25p | 84640 |
01/09/2020 | 9.25p | 9.50p | 9.16p | 9.25p | 134360 |
28/08/2020 | 9.25p | 9.37p | 9.01p | 9.25p | 221466 |
27/08/2020 | 9.50p | 9.50p | 9.00p | 9.25p | 299177 |
26/08/2020 | 9.50p | 9.88p | 9.11p | 9.50p | 141377 |
25/08/2020 | 9.50p | 10.00p | 9.00p | 9.50p | 223447 |
24/08/2020 | 10.25p | 10.25p | 9.18p | 9.50p | 414296 |
21/08/2020 | 10.75p | 10.75p | 9.50p | 10.25p | 483469 |
20/08/2020 | 11.00p | 11.00p | 9.85p | 10.50p | 563500 |
19/08/2020 | 11.00p | 11.15p | 10.66p | 11.00p | 293150 |
18/08/2020 | 10.25p | 11.32p | 10.03p | 11.00p | 426158 |
17/08/2020 | 10.25p | 10.45p | 10.00p | 10.00p | 316205 |
14/08/2020 | 10.50p | 10.50p | 9.75p | 10.25p | 190873 |
13/08/2020 | 10.50p | 10.80p | 10.00p | 10.50p | 95794 |
12/08/2020 | 10.75p | 10.84p | 10.00p | 10.50p | 98259 |
11/08/2020 | 11.00p | 11.00p | 10.50p | 10.75p | 99517 |
10/08/2020 | 11.00p | 11.30p | 10.50p | 11.00p | 110339 |
07/08/2020 | 10.50p | 11.40p | 10.17p | 11.00p | 122272 |
06/08/2020 | 10.75p | 11.30p | 10.16p | 10.50p | 110310 |
05/08/2020 | 10.25p | 10.75p | 10.25p | 10.75p | 101596 |
04/08/2020 | 10.50p | 10.50p | 10.00p | 10.25p | 121970 |
03/08/2020 | 11.00p | 11.00p | 10.10p | 10.50p | 134102 |
31/07/2020 | 11.25p | 11.30p | 10.65p | 11.00p | 73614 |
30/07/2020 | 11.50p | 11.50p | 11.05p | 11.25p | 242235 |
29/07/2020 | 10.00p | 11.70p | 10.00p | 11.50p | 431687 |
28/07/2020 | 9.10p | 10.35p | 9.10p | 10.00p | 359791 |
27/07/2020 | 9.50p | 9.70p | 9.03p | 9.10p | 342580 |
24/07/2020 | 10.00p | 10.00p | 9.00p | 9.50p | 344575 |
23/07/2020 | 10.00p | 10.15p | 9.55p | 10.00p | 216950 |
22/07/2020 | 10.50p | 10.80p | 9.50p | 10.00p | 465793 |
21/07/2020 | 9.25p | 10.18p | 9.16p | 10.10p | 370151 |
20/07/2020 | 10.00p | 10.35p | 8.00p | 9.25p | 607246 |
17/07/2020 | 10.00p | 10.38p | 9.82p | 10.00p | 122071 |
16/07/2020 | 10.00p | 10.45p | 9.72p | 10.00p | 268004 |
15/07/2020 | 10.00p | 10.35p | 9.70p | 10.00p | 153810 |
14/07/2020 | 9.50p | 10.45p | 9.50p | 10.00p | 201653 |
13/07/2020 | 10.25p | 10.50p | 9.22p | 9.50p | 192724 |
10/07/2020 | 10.75p | 10.80p | 10.19p | 10.25p | 111891 |
09/07/2020 | 11.00p | 11.00p | 10.01p | 10.75p | 611798 |
08/07/2020 | 11.00p | 11.30p | 10.55p | 11.00p | 369717 |
07/07/2020 | 11.00p | 11.50p | 10.27p | 11.00p | 406736 |
06/07/2020 | 11.75p | 12.13p | 10.02p | 11.00p | 592878 |
03/07/2020 | 12.00p | 12.15p | 11.00p | 11.75p | 235403 |
02/07/2020 | 12.25p | 12.25p | 11.52p | 12.00p | 111637 |
01/07/2020 | 12.00p | 12.89p | 11.86p | 12.25p | 123789 |
30/06/2020 | 11.50p | 12.40p | 11.05p | 12.00p | 385297 |
29/06/2020 | 11.75p | 12.28p | 11.30p | 11.50p | 146061 |
26/06/2020 | 11.00p | 12.28p | 11.00p | 11.75p | 234551 |
25/06/2020 | 11.50p | 11.50p | 10.65p | 11.00p | 357196 |
24/06/2020 | 11.25p | 11.89p | 10.83p | 11.50p | 221890 |
23/06/2020 | 12.25p | 12.30p | 10.68p | 11.25p | 716259 |
22/06/2020 | 12.00p | 13.00p | 11.65p | 12.25p | 150804 |
19/06/2020 | 12.75p | 12.80p | 11.50p | 12.00p | 391265 |
18/06/2020 | 11.75p | 13.48p | 11.02p | 12.75p | 622381 |
17/06/2020 | 13.75p | 13.75p | 9.65p | 11.75p | 3407498 |
16/06/2020 | 14.25p | 14.79p | 13.73p | 14.00p | 127358 |
15/06/2020 | 13.75p | 14.00p | 13.38p | 13.50p | 132432 |
12/06/2020 | 13.75p | 14.07p | 12.83p | 13.75p | 437197 |
11/06/2020 | 13.25p | 14.50p | 13.18p | 13.75p | 367385 |
10/06/2020 | 13.75p | 13.95p | 12.70p | 13.25p | 685369 |
09/06/2020 | 15.00p | 15.15p | 13.02p | 13.75p | 612829 |
08/06/2020 | 15.50p | 16.00p | 14.33p | 15.00p | 472612 |
05/06/2020 | 15.50p | 16.48p | 15.50p | 15.50p | 395052 |
04/06/2020 | 15.00p | 16.43p | 14.55p | 15.75p | 546118 |
03/06/2020 | 16.25p | 16.50p | 14.51p | 15.00p | 961665 |
02/06/2020 | 15.00p | 16.59p | 14.35p | 16.25p | 824697 |
01/06/2020 | 14.25p | 15.40p | 14.11p | 15.00p | 291428 |
29/05/2020 | 15.00p | 15.18p | 14.00p | 14.25p | 343651 |
28/05/2020 | 14.75p | 15.50p | 14.03p | 15.00p | 607788 |
27/05/2020 | 15.25p | 16.10p | 14.50p | 14.75p | 612916 |
26/05/2020 | 14.75p | 17.00p | 14.45p | 15.25p | 1019254 |
25/05/2020 | 13.75p | 15.30p | 13.30p | 14.50p | 925741 |
*Close Price adjusted for both dividends and splits