Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/05/2020 | 24.00p | 24.50p | 23.50p | 23.75p | 1399254 |
22/05/2020 | 24.00p | 24.50p | 23.50p | 23.75p | 1399254 |
21/05/2020 | 23.00p | 25.00p | 23.00p | 24.00p | 2474592 |
20/05/2020 | 20.50p | 23.49p | 20.10p | 23.20p | 2510473 |
19/05/2020 | 20.50p | 20.68p | 20.00p | 20.50p | 3288443 |
18/05/2020 | 19.50p | 20.68p | 19.20p | 20.50p | 1099569 |
15/05/2020 | 18.50p | 19.78p | 18.45p | 19.50p | 1792823 |
14/05/2020 | 20.00p | 21.00p | 18.10p | 18.50p | 2173025 |
13/05/2020 | 19.25p | 19.50p | 18.05p | 18.75p | 1798488 |
12/05/2020 | 20.50p | 20.80p | 19.00p | 19.25p | 2148497 |
11/05/2020 | 18.75p | 21.00p | 18.70p | 20.50p | 7079490 |
08/05/2020 | 18.25p | 19.48p | 17.29p | 18.75p | 2846761 |
07/05/2020 | 18.25p | 19.48p | 17.29p | 18.75p | 2846761 |
06/05/2020 | 16.00p | 18.90p | 16.00p | 18.90p | 7885183 |
05/05/2020 | 15.25p | 17.00p | 15.25p | 16.00p | 1827254 |
04/05/2020 | 14.75p | 15.83p | 14.50p | 15.70p | 628728 |
01/05/2020 | 14.75p | 14.80p | 14.50p | 14.75p | 1730039 |
30/04/2020 | 14.95p | 14.99p | 14.50p | 14.75p | 1423963 |
29/04/2020 | 15.10p | 15.70p | 14.95p | 14.95p | 911876 |
28/04/2020 | 14.50p | 15.40p | 14.50p | 15.10p | 820295 |
27/04/2020 | 13.50p | 14.70p | 13.15p | 14.63p | 784648 |
24/04/2020 | 13.38p | 13.90p | 13.10p | 13.50p | 140025 |
23/04/2020 | 14.05p | 14.15p | 13.10p | 13.38p | 382817 |
22/04/2020 | 13.25p | 14.50p | 13.14p | 14.05p | 2410535 |
21/04/2020 | 11.25p | 13.50p | 10.85p | 13.25p | 4084794 |
20/04/2020 | 11.00p | 11.51p | 10.10p | 11.25p | 1857820 |
17/04/2020 | 11.38p | 11.75p | 11.13p | 11.25p | 470357 |
16/04/2020 | 11.63p | 11.65p | 11.38p | 11.38p | 148753 |
15/04/2020 | 11.75p | 11.80p | 11.25p | 11.63p | 268486 |
14/04/2020 | 11.75p | 11.99p | 11.50p | 11.75p | 510939 |
13/04/2020 | 11.75p | 12.00p | 11.60p | 11.75p | 517863 |
10/04/2020 | 11.75p | 12.00p | 11.60p | 11.75p | 517863 |
09/04/2020 | 11.75p | 12.00p | 11.60p | 11.75p | 517863 |
08/04/2020 | 11.75p | 12.00p | 11.63p | 11.75p | 205292 |
07/04/2020 | 11.50p | 11.93p | 11.50p | 11.75p | 467645 |
06/04/2020 | 11.13p | 11.50p | 11.09p | 11.38p | 395249 |
03/04/2020 | 11.75p | 11.75p | 10.50p | 11.13p | 491161 |
02/04/2020 | 12.00p | 12.00p | 11.50p | 11.75p | 199470 |
01/04/2020 | 11.75p | 11.97p | 11.63p | 11.75p | 58902 |
31/03/2020 | 11.75p | 12.00p | 11.50p | 11.75p | 1163383 |
30/03/2020 | 11.75p | 11.98p | 11.50p | 11.75p | 1446087 |
27/03/2020 | 11.25p | 12.70p | 11.25p | 11.60p | 4292031 |
26/03/2020 | 10.70p | 10.76p | 10.00p | 10.58p | 176166 |
25/03/2020 | 9.75p | 10.80p | 9.75p | 10.70p | 578273 |
24/03/2020 | 9.75p | 9.95p | 8.95p | 9.75p | 280685 |
23/03/2020 | 9.88p | 9.95p | 9.15p | 9.75p | 688251 |
20/03/2020 | 9.40p | 10.30p | 9.40p | 9.98p | 352548 |
19/03/2020 | 9.75p | 9.75p | 9.00p | 9.25p | 871403 |
18/03/2020 | 9.85p | 10.36p | 9.50p | 9.75p | 568488 |
17/03/2020 | 10.63p | 10.75p | 9.00p | 9.85p | 662853 |
16/03/2020 | 12.13p | 12.13p | 10.00p | 10.63p | 754895 |
13/03/2020 | 11.60p | 13.00p | 11.50p | 12.13p | 476107 |
12/03/2020 | 11.98p | 11.98p | 11.00p | 11.60p | 149814 |
11/03/2020 | 11.98p | 12.10p | 11.75p | 11.98p | 131084 |
10/03/2020 | 11.63p | 12.40p | 11.55p | 11.98p | 286419 |
09/03/2020 | 12.25p | 12.25p | 11.50p | 11.63p | 120098 |
06/03/2020 | 12.38p | 12.38p | 12.05p | 12.25p | 204094 |
05/03/2020 | 12.88p | 12.88p | 12.25p | 12.50p | 260778 |
04/03/2020 | 12.63p | 12.90p | 12.53p | 12.88p | 361286 |
03/03/2020 | 11.35p | 13.00p | 11.35p | 12.75p | 1208404 |
02/03/2020 | 12.25p | 12.50p | 11.00p | 11.35p | 764932 |
28/02/2020 | 12.25p | 12.50p | 11.50p | 12.25p | 798553 |
27/02/2020 | 13.50p | 14.00p | 12.03p | 12.25p | 1235835 |
26/02/2020 | 13.75p | 13.75p | 13.01p | 13.63p | 211953 |
25/02/2020 | 14.25p | 14.49p | 13.00p | 13.75p | 531977 |
24/02/2020 | 14.90p | 14.90p | 14.00p | 14.25p | 557777 |
21/02/2020 | 15.15p | 15.40p | 14.60p | 14.90p | 223422 |
20/02/2020 | 15.25p | 15.50p | 14.80p | 15.15p | 456826 |
19/02/2020 | 15.00p | 15.43p | 14.86p | 15.25p | 304014 |
18/02/2020 | 15.13p | 15.40p | 14.77p | 15.00p | 98868 |
17/02/2020 | 15.40p | 15.40p | 14.88p | 15.13p | 445555 |
14/02/2020 | 14.75p | 15.50p | 14.70p | 15.40p | 817845 |
13/02/2020 | 15.35p | 15.39p | 14.70p | 14.75p | 652570 |
12/02/2020 | 15.75p | 15.80p | 15.10p | 15.35p | 744341 |
11/02/2020 | 16.25p | 16.40p | 15.60p | 15.75p | 775001 |
10/02/2020 | 15.13p | 17.40p | 15.03p | 16.25p | 1942886 |
07/02/2020 | 14.30p | 15.98p | 13.78p | 15.13p | 3419586 |
06/02/2020 | 14.30p | 14.34p | 14.10p | 14.30p | 80991 |
05/02/2020 | 14.25p | 14.48p | 14.06p | 14.30p | 343522 |
04/02/2020 | 14.25p | 14.50p | 14.00p | 14.25p | 177872 |
03/02/2020 | 13.88p | 14.25p | 13.75p | 14.25p | 1413455 |
31/01/2020 | 13.88p | 14.00p | 13.75p | 13.88p | 1596375 |
30/01/2020 | 13.88p | 13.88p | 13.76p | 13.88p | 61388 |
29/01/2020 | 13.88p | 14.04p | 13.85p | 13.88p | 848452 |
28/01/2020 | 14.00p | 14.00p | 13.75p | 13.88p | 713969 |
27/01/2020 | 14.25p | 14.25p | 13.80p | 14.00p | 1097764 |
24/01/2020 | 14.38p | 14.50p | 14.25p | 14.25p | 949707 |
23/01/2020 | 14.62p | 14.75p | 14.25p | 14.38p | 300245 |
22/01/2020 | 14.50p | 14.75p | 14.39p | 14.62p | 504105 |
21/01/2020 | 13.75p | 14.75p | 13.75p | 14.50p | 2385396 |
20/01/2020 | 13.75p | 14.00p | 13.75p | 13.75p | 649527 |
17/01/2020 | 13.75p | 13.88p | 13.67p | 13.75p | 705022 |
16/01/2020 | 13.75p | 13.85p | 13.75p | 13.75p | 23600 |
15/01/2020 | 13.88p | 13.96p | 13.53p | 13.75p | 891490 |
14/01/2020 | 13.88p | 13.96p | 13.58p | 13.88p | 30825 |
13/01/2020 | 14.00p | 14.15p | 13.82p | 13.88p | 208700 |
10/01/2020 | 14.00p | 14.23p | 13.95p | 14.00p | 296742 |
09/01/2020 | 13.88p | 14.25p | 13.73p | 14.00p | 504903 |
08/01/2020 | 14.25p | 14.25p | 13.55p | 13.88p | 697133 |
07/01/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 380988 |
06/01/2020 | 14.75p | 15.00p | 14.00p | 14.25p | 236557 |
03/01/2020 | 14.30p | 15.48p | 14.15p | 14.75p | 1788985 |
02/01/2020 | 13.12p | 14.50p | 13.12p | 14.30p | 1700307 |
01/01/2020 | 13.13p | 13.50p | 12.83p | 13.13p | 128528 |
31/12/2019 | 13.12p | 13.50p | 12.83p | 13.12p | 128528 |
30/12/2019 | 12.80p | 13.16p | 12.70p | 13.12p | 548712 |
27/12/2019 | 12.63p | 12.80p | 12.63p | 12.80p | 297500 |
26/12/2019 | 12.75p | 12.75p | 12.51p | 12.63p | 288463 |
25/12/2019 | 12.75p | 12.75p | 12.51p | 12.63p | 288463 |
24/12/2019 | 12.75p | 12.75p | 12.51p | 12.63p | 288463 |
23/12/2019 | 12.80p | 12.89p | 12.63p | 12.63p | 91406 |
20/12/2019 | 13.05p | 13.05p | 12.89p | 12.93p | 40500 |
19/12/2019 | 13.12p | 13.12p | 12.75p | 13.05p | 82589 |
18/12/2019 | 13.12p | 13.12p | 13.00p | 13.12p | 816491 |
17/12/2019 | 13.25p | 13.50p | 13.00p | 13.12p | 42161 |
16/12/2019 | 13.25p | 13.30p | 13.00p | 13.25p | 398853 |
13/12/2019 | 12.25p | 13.42p | 12.25p | 13.25p | 2038024 |
12/12/2019 | 11.88p | 12.40p | 11.88p | 12.25p | 322362 |
11/12/2019 | 11.88p | 12.00p | 11.77p | 11.88p | 501722 |
10/12/2019 | 12.28p | 12.28p | 11.88p | 11.88p | 186765 |
09/12/2019 | 12.38p | 12.38p | 11.90p | 12.28p | 121068 |
06/12/2019 | 12.38p | 12.38p | 12.25p | 12.38p | 83362 |
05/12/2019 | 12.38p | 12.38p | 12.28p | 12.38p | 6081 |
04/12/2019 | 12.30p | 12.45p | 12.26p | 12.38p | 278369 |
03/12/2019 | 12.25p | 12.30p | 12.10p | 12.30p | 167861 |
02/12/2019 | 12.38p | 12.38p | 12.00p | 12.25p | 161748 |
29/11/2019 | 12.38p | 12.38p | 12.25p | 12.38p | 22000 |
28/11/2019 | 12.38p | 12.49p | 12.25p | 12.38p | 58026 |
27/11/2019 | 12.63p | 12.63p | 12.25p | 12.38p | 165160 |
26/11/2019 | 12.65p | 12.65p | 12.50p | 12.63p | 33779 |
25/11/2019 | 12.75p | 13.00p | 12.50p | 12.65p | 135783 |
22/11/2019 | 12.63p | 12.89p | 12.52p | 12.75p | 421196 |
21/11/2019 | 12.63p | 12.63p | 12.51p | 12.63p | 14064 |
20/11/2019 | 12.63p | 12.70p | 12.50p | 12.63p | 465989 |
19/11/2019 | 12.00p | 12.76p | 12.00p | 12.63p | 1426449 |
18/11/2019 | 12.25p | 12.35p | 11.55p | 11.93p | 603845 |
15/11/2019 | 12.25p | 12.30p | 11.75p | 12.25p | 536530 |
14/11/2019 | 12.38p | 12.38p | 11.66p | 12.25p | 91200 |
13/11/2019 | 12.75p | 12.75p | 12.30p | 12.38p | 70496 |
12/11/2019 | 12.75p | 12.88p | 12.50p | 12.75p | 211179 |
11/11/2019 | 12.75p | 12.88p | 12.58p | 12.75p | 259825 |
08/11/2019 | 13.25p | 13.25p | 12.50p | 12.75p | 422025 |
07/11/2019 | 13.63p | 13.75p | 13.00p | 13.25p | 268448 |
06/11/2019 | 14.00p | 14.10p | 13.00p | 13.63p | 1522106 |
05/11/2019 | 13.63p | 13.79p | 13.35p | 13.75p | 730147 |
04/11/2019 | 13.12p | 13.68p | 13.11p | 13.63p | 619174 |
01/11/2019 | 11.85p | 13.30p | 11.66p | 13.12p | 1375436 |
31/10/2019 | 11.63p | 12.15p | 11.50p | 11.85p | 776547 |
30/10/2019 | 11.63p | 11.63p | 11.50p | 11.63p | 498437 |
29/10/2019 | 11.88p | 11.88p | 11.50p | 11.63p | 129294 |
28/10/2019 | 11.95p | 11.95p | 11.88p | 11.88p | 23371 |
25/10/2019 | 12.35p | 12.35p | 11.94p | 11.95p | 190753 |
24/10/2019 | 12.35p | 12.40p | 12.14p | 12.35p | 344980 |
23/10/2019 | 12.68p | 12.68p | 12.20p | 12.35p | 111832 |
22/10/2019 | 12.63p | 12.70p | 12.21p | 12.68p | 981996 |
21/10/2019 | 11.98p | 13.00p | 11.98p | 12.63p | 723687 |
18/10/2019 | 12.15p | 12.23p | 11.75p | 11.98p | 886956 |
17/10/2019 | 12.38p | 12.38p | 12.00p | 12.15p | 331485 |
16/10/2019 | 12.75p | 12.88p | 12.25p | 12.38p | 319267 |
15/10/2019 | 12.75p | 12.90p | 12.50p | 12.75p | 574694 |
14/10/2019 | 13.12p | 13.46p | 12.50p | 12.75p | 233015 |
11/10/2019 | 10.58p | 13.35p | 10.30p | 12.88p | 5078887 |
10/10/2019 | 10.58p | 10.80p | 10.30p | 10.58p | 11292 |
09/10/2019 | 10.58p | 10.85p | 10.26p | 10.58p | 187715 |
08/10/2019 | 10.75p | 10.95p | 10.28p | 10.58p | 402112 |
07/10/2019 | 9.40p | 10.90p | 9.21p | 10.75p | 754597 |
04/10/2019 | 9.00p | 9.20p | 8.95p | 9.05p | 58218 |
03/10/2019 | 9.00p | 9.00p | 8.81p | 9.00p | 23727 |
02/10/2019 | 9.00p | 9.00p | 8.60p | 8.95p | 193333 |
01/10/2019 | 9.10p | 9.10p | 9.00p | 9.00p | 20292 |
30/09/2019 | 9.15p | 9.18p | 8.75p | 9.10p | 78528 |
27/09/2019 | 9.15p | 9.23p | 9.00p | 9.15p | 98213 |
26/09/2019 | 9.15p | 9.15p | 9.00p | 9.15p | 114445 |
25/09/2019 | 9.15p | 9.27p | 9.00p | 9.15p | 852014 |
24/09/2019 | 9.30p | 9.30p | 8.86p | 9.15p | 106519 |
23/09/2019 | 9.30p | 9.30p | 9.10p | 9.30p | 17285 |
20/09/2019 | 9.30p | 9.30p | 9.10p | 9.30p | 33 |
19/09/2019 | 9.40p | 9.40p | 9.00p | 9.30p | 137909 |
18/09/2019 | 9.40p | 9.40p | 9.30p | 9.40p | 4986 |
17/09/2019 | 9.45p | 9.45p | 9.30p | 9.40p | 38673 |
16/09/2019 | 9.45p | 9.45p | 9.45p | 9.45p | 0 |
13/09/2019 | 9.45p | 9.55p | 9.32p | 9.45p | 67696 |
12/09/2019 | 9.45p | 9.45p | 9.30p | 9.45p | 20372 |
11/09/2019 | 9.35p | 9.55p | 9.35p | 9.45p | 164989 |
10/09/2019 | 9.55p | 9.55p | 9.35p | 9.35p | 186177 |
09/09/2019 | 9.50p | 9.59p | 9.50p | 9.55p | 324588 |
06/09/2019 | 9.55p | 9.55p | 9.40p | 9.40p | 254792 |
05/09/2019 | 9.55p | 9.55p | 9.50p | 9.55p | 52856 |
04/09/2019 | 9.65p | 9.65p | 9.40p | 9.60p | 266510 |
03/09/2019 | 9.65p | 9.65p | 9.50p | 9.65p | 8567 |
02/09/2019 | 9.65p | 9.67p | 9.50p | 9.65p | 20200 |
30/08/2019 | 9.65p | 9.65p | 9.50p | 9.65p | 11048 |
29/08/2019 | 9.65p | 9.70p | 9.52p | 9.65p | 24346 |
28/08/2019 | 9.70p | 9.80p | 9.50p | 9.65p | 571861 |
27/08/2019 | 9.65p | 9.79p | 9.65p | 9.70p | 116055 |
23/08/2019 | 9.65p | 9.68p | 9.52p | 9.65p | 82300 |
22/08/2019 | 9.50p | 9.74p | 9.50p | 9.65p | 148525 |
21/08/2019 | 9.50p | 9.74p | 9.50p | 9.50p | 10000 |
20/08/2019 | 9.50p | 9.80p | 9.27p | 9.50p | 11698 |
19/08/2019 | 9.50p | 9.76p | 9.21p | 9.50p | 21337 |
*Close Price adjusted for both dividends and splits