Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2019 | 15.00p | 15.37p | 15.00p | 15.00p | 228606 |
30/08/2019 | 14.38p | 15.29p | 14.38p | 15.00p | 245309 |
29/08/2019 | 14.38p | 14.62p | 14.38p | 14.38p | 59909 |
28/08/2019 | 14.38p | 14.55p | 14.20p | 14.38p | 136130 |
27/08/2019 | 14.25p | 14.45p | 13.94p | 14.38p | 90109 |
23/08/2019 | 14.13p | 14.25p | 14.13p | 14.25p | 0 |
22/08/2019 | 14.25p | 14.55p | 14.25p | 14.25p | 29869 |
21/08/2019 | 14.25p | 14.60p | 13.88p | 14.25p | 88404 |
20/08/2019 | 14.13p | 14.33p | 14.13p | 14.13p | 73139 |
19/08/2019 | 13.25p | 14.40p | 12.51p | 14.00p | 457661 |
16/08/2019 | 12.75p | 13.30p | 12.60p | 13.00p | 85575 |
15/08/2019 | 13.50p | 13.65p | 12.50p | 12.75p | 299017 |
14/08/2019 | 14.75p | 14.75p | 13.50p | 13.50p | 392625 |
13/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
12/08/2019 | 15.25p | 15.26p | 14.60p | 15.00p | 717175 |
09/08/2019 | 15.25p | 15.25p | 14.90p | 15.25p | 16250 |
08/08/2019 | 15.50p | 15.64p | 15.00p | 15.25p | 310704 |
07/08/2019 | 16.00p | 16.00p | 15.49p | 15.50p | 129018 |
06/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
05/08/2019 | 16.00p | 16.20p | 15.76p | 16.00p | 115149 |
02/08/2019 | 16.00p | 16.25p | 15.85p | 16.00p | 6467 |
01/08/2019 | 16.25p | 16.38p | 16.00p | 16.00p | 111272 |
31/07/2019 | 15.75p | 16.00p | 15.75p | 16.00p | 116212 |
30/07/2019 | 15.75p | 15.91p | 15.50p | 15.75p | 49840 |
29/07/2019 | 15.75p | 15.96p | 15.50p | 15.75p | 112984 |
26/07/2019 | 15.75p | 15.95p | 15.75p | 15.75p | 102970 |
25/07/2019 | 15.25p | 15.80p | 15.22p | 15.75p | 337712 |
24/07/2019 | 15.25p | 15.49p | 15.14p | 15.25p | 228756 |
23/07/2019 | 16.25p | 16.25p | 15.15p | 15.25p | 75185 |
22/07/2019 | 16.25p | 16.50p | 15.50p | 16.25p | 122420 |
19/07/2019 | 16.25p | 16.30p | 16.00p | 16.25p | 11177 |
18/07/2019 | 15.75p | 16.25p | 15.68p | 16.25p | 220 |
17/07/2019 | 15.75p | 16.50p | 15.72p | 15.75p | 173888 |
16/07/2019 | 15.75p | 15.75p | 15.70p | 15.75p | 8736 |
15/07/2019 | 15.75p | 16.00p | 15.65p | 15.75p | 113490 |
12/07/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
11/07/2019 | 16.00p | 16.40p | 15.65p | 15.75p | 21500 |
10/07/2019 | 16.50p | 16.50p | 16.00p | 16.00p | 38672 |
09/07/2019 | 16.50p | 16.78p | 16.26p | 16.50p | 83209 |
08/07/2019 | 16.50p | 16.85p | 16.11p | 16.50p | 152301 |
05/07/2019 | 16.25p | 16.50p | 15.67p | 16.50p | 43595 |
04/07/2019 | 16.25p | 16.25p | 16.00p | 16.25p | 87657 |
03/07/2019 | 16.25p | 16.30p | 16.05p | 16.25p | 91764 |
02/07/2019 | 16.00p | 16.25p | 15.15p | 16.25p | 260056 |
01/07/2019 | 16.50p | 16.75p | 15.67p | 16.00p | 230133 |
28/06/2019 | 16.75p | 16.86p | 16.00p | 16.50p | 140634 |
27/06/2019 | 16.75p | 16.75p | 16.50p | 16.75p | 223250 |
26/06/2019 | 16.25p | 17.40p | 16.25p | 16.75p | 429090 |
25/06/2019 | 16.50p | 17.50p | 16.40p | 16.40p | 299198 |
24/06/2019 | 16.50p | 16.85p | 16.00p | 16.50p | 130296 |
21/06/2019 | 16.50p | 16.88p | 16.00p | 16.50p | 367500 |
20/06/2019 | 15.35p | 16.64p | 15.35p | 16.50p | 200326 |
19/06/2019 | 15.88p | 15.98p | 15.16p | 15.35p | 258816 |
18/06/2019 | 16.25p | 16.35p | 15.25p | 15.88p | 298533 |
17/06/2019 | 16.25p | 16.40p | 16.00p | 16.25p | 143291 |
14/06/2019 | 16.25p | 16.45p | 16.11p | 16.25p | 182842 |
13/06/2019 | 16.75p | 16.75p | 16.13p | 16.25p | 59902 |
12/06/2019 | 16.25p | 16.90p | 15.82p | 16.50p | 84272 |
11/06/2019 | 16.00p | 16.50p | 16.00p | 16.25p | 112278 |
10/06/2019 | 15.75p | 16.36p | 15.75p | 16.00p | 50692 |
07/06/2019 | 15.50p | 15.90p | 15.30p | 15.75p | 100803 |
06/06/2019 | 15.75p | 16.20p | 15.00p | 15.50p | 258932 |
05/06/2019 | 15.50p | 16.15p | 15.33p | 15.75p | 208113 |
04/06/2019 | 15.25p | 15.70p | 14.80p | 15.50p | 168220 |
03/06/2019 | 15.50p | 15.50p | 14.55p | 15.00p | 286363 |
31/05/2019 | 16.00p | 16.00p | 15.12p | 15.50p | 190297 |
30/05/2019 | 15.75p | 16.00p | 15.75p | 16.00p | 18500 |
29/05/2019 | 16.00p | 16.00p | 15.50p | 15.75p | 185760 |
28/05/2019 | 16.25p | 16.25p | 15.50p | 16.00p | 211134 |
24/05/2019 | 16.75p | 16.75p | 16.00p | 16.25p | 230614 |
23/05/2019 | 17.10p | 17.10p | 16.55p | 16.75p | 281706 |
22/05/2019 | 16.75p | 17.50p | 16.00p | 17.10p | 618368 |
21/05/2019 | 16.75p | 16.75p | 16.01p | 16.50p | 12055 |
20/05/2019 | 16.75p | 16.75p | 16.01p | 16.50p | 48774 |
17/05/2019 | 16.75p | 17.24p | 16.00p | 16.50p | 118603 |
16/05/2019 | 16.75p | 17.33p | 16.25p | 16.75p | 239884 |
15/05/2019 | 16.75p | 16.75p | 16.37p | 16.75p | 269362 |
14/05/2019 | 17.50p | 17.50p | 15.32p | 16.75p | 1132605 |
13/05/2019 | 16.85p | 18.17p | 16.70p | 17.40p | 1094394 |
10/05/2019 | 17.00p | 17.19p | 16.57p | 16.85p | 272983 |
09/05/2019 | 17.00p | 17.32p | 16.46p | 17.00p | 469237 |
08/05/2019 | 17.25p | 17.25p | 16.52p | 17.00p | 146571 |
07/05/2019 | 17.50p | 17.84p | 17.10p | 17.25p | 296049 |
03/05/2019 | 17.50p | 18.00p | 17.00p | 17.50p | 646108 |
02/05/2019 | 17.00p | 18.00p | 16.85p | 17.50p | 417265 |
01/05/2019 | 17.00p | 17.38p | 17.00p | 17.00p | 73816 |
30/04/2019 | 17.50p | 17.71p | 16.65p | 17.00p | 202956 |
29/04/2019 | 16.50p | 17.98p | 16.50p | 17.00p | 379070 |
26/04/2019 | 16.63p | 16.98p | 15.75p | 16.50p | 399306 |
25/04/2019 | 17.38p | 17.70p | 16.25p | 16.63p | 401580 |
24/04/2019 | 17.25p | 17.60p | 16.52p | 17.38p | 553384 |
23/04/2019 | 17.25p | 17.70p | 17.00p | 17.25p | 193307 |
18/04/2019 | 17.63p | 18.00p | 17.00p | 17.25p | 317493 |
17/04/2019 | 17.50p | 18.40p | 17.34p | 17.75p | 816299 |
16/04/2019 | 16.25p | 18.00p | 16.25p | 17.50p | 922677 |
15/04/2019 | 14.88p | 16.40p | 14.88p | 16.25p | 596303 |
12/04/2019 | 15.00p | 15.02p | 14.78p | 14.88p | 262274 |
11/04/2019 | 15.50p | 15.90p | 15.00p | 15.00p | 347694 |
10/04/2019 | 15.00p | 16.00p | 14.60p | 15.50p | 883092 |
09/04/2019 | 13.50p | 15.48p | 13.50p | 15.00p | 972080 |
08/04/2019 | 13.25p | 13.86p | 13.00p | 13.50p | 575293 |
05/04/2019 | 12.95p | 13.40p | 12.50p | 13.20p | 319487 |
04/04/2019 | 12.95p | 13.30p | 12.55p | 12.95p | 423452 |
03/04/2019 | 12.75p | 13.10p | 12.65p | 12.95p | 127123 |
02/04/2019 | 13.08p | 13.20p | 12.55p | 12.75p | 514942 |
01/04/2019 | 12.25p | 13.73p | 12.25p | 13.08p | 685691 |
29/03/2019 | 11.90p | 12.41p | 11.90p | 12.25p | 347402 |
28/03/2019 | 11.90p | 12.09p | 11.70p | 11.90p | 92856 |
27/03/2019 | 12.50p | 12.50p | 11.90p | 11.90p | 138922 |
26/03/2019 | 12.15p | 12.44p | 12.10p | 12.25p | 418620 |
25/03/2019 | 12.05p | 12.17p | 11.98p | 12.15p | 206966 |
22/03/2019 | 12.15p | 12.17p | 11.91p | 12.05p | 180899 |
21/03/2019 | 12.40p | 12.40p | 11.85p | 12.15p | 226999 |
20/03/2019 | 12.15p | 12.80p | 12.15p | 12.40p | 625723 |
19/03/2019 | 12.15p | 12.22p | 11.81p | 12.15p | 101298 |
18/03/2019 | 12.10p | 12.25p | 11.80p | 12.15p | 271237 |
15/03/2019 | 12.00p | 12.40p | 11.70p | 12.10p | 153064 |
14/03/2019 | 12.10p | 12.48p | 11.63p | 12.00p | 725164 |
13/03/2019 | 11.75p | 11.85p | 11.56p | 11.75p | 141866 |
12/03/2019 | 11.75p | 11.75p | 11.56p | 11.75p | 80000 |
11/03/2019 | 11.50p | 11.75p | 11.27p | 11.75p | 60293 |
08/03/2019 | 11.75p | 11.79p | 11.00p | 11.50p | 159194 |
07/03/2019 | 12.20p | 12.20p | 11.70p | 11.75p | 72249 |
06/03/2019 | 11.75p | 12.00p | 11.71p | 11.85p | 68000 |
05/03/2019 | 12.35p | 12.35p | 11.71p | 11.75p | 10000 |
04/03/2019 | 12.10p | 12.10p | 11.80p | 11.85p | 96402 |
01/03/2019 | 12.25p | 12.25p | 12.10p | 12.10p | 33230 |
28/02/2019 | 12.25p | 12.25p | 12.19p | 12.25p | 32950 |
27/02/2019 | 12.00p | 12.50p | 12.00p | 12.25p | 191465 |
26/02/2019 | 12.00p | 12.00p | 11.95p | 12.00p | 250152 |
25/02/2019 | 12.00p | 12.01p | 11.80p | 12.00p | 72482 |
22/02/2019 | 12.25p | 12.25p | 11.75p | 12.00p | 111894 |
21/02/2019 | 12.25p | 12.25p | 12.05p | 12.25p | 46447 |
20/02/2019 | 12.25p | 12.25p | 11.60p | 12.25p | 229066 |
19/02/2019 | 12.50p | 12.50p | 12.02p | 12.25p | 34861 |
18/02/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
15/02/2019 | 12.50p | 12.50p | 12.00p | 12.50p | 49211 |
14/02/2019 | 13.00p | 13.00p | 12.00p | 12.50p | 167655 |
13/02/2019 | 13.25p | 13.25p | 12.62p | 13.00p | 103077 |
12/02/2019 | 13.25p | 13.63p | 13.00p | 13.25p | 52356 |
11/02/2019 | 13.60p | 13.63p | 12.70p | 13.25p | 122095 |
08/02/2019 | 12.50p | 14.00p | 12.50p | 13.60p | 200775 |
07/02/2019 | 12.75p | 12.98p | 12.30p | 12.50p | 118720 |
06/02/2019 | 12.75p | 12.85p | 12.30p | 12.75p | 91601 |
05/02/2019 | 12.75p | 12.85p | 12.75p | 12.75p | 6000 |
04/02/2019 | 12.75p | 12.85p | 12.25p | 12.75p | 26679 |
01/02/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
31/01/2019 | 12.75p | 12.90p | 12.23p | 12.75p | 19003 |
30/01/2019 | 12.75p | 12.90p | 12.75p | 12.75p | 6472 |
29/01/2019 | 13.00p | 13.15p | 12.60p | 12.75p | 66171 |
28/01/2019 | 13.00p | 13.00p | 12.80p | 13.00p | 64571 |
25/01/2019 | 13.00p | 13.21p | 12.80p | 13.00p | 46210 |
24/01/2019 | 12.75p | 13.30p | 12.69p | 13.00p | 182637 |
23/01/2019 | 13.00p | 13.00p | 12.67p | 12.75p | 96141 |
22/01/2019 | 12.75p | 13.25p | 12.68p | 13.25p | 160000 |
21/01/2019 | 12.50p | 12.88p | 12.50p | 12.50p | 276640 |
18/01/2019 | 13.00p | 13.20p | 12.55p | 13.20p | 349000 |
17/01/2019 | 12.75p | 13.30p | 12.65p | 13.00p | 390207 |
16/01/2019 | 13.00p | 13.00p | 12.00p | 12.25p | 204838 |
15/01/2019 | 13.25p | 13.49p | 12.50p | 13.00p | 263471 |
14/01/2019 | 13.00p | 13.10p | 12.52p | 13.00p | 40762 |
11/01/2019 | 12.75p | 13.33p | 12.50p | 13.00p | 210511 |
10/01/2019 | 13.30p | 13.30p | 12.45p | 12.75p | 467633 |
09/01/2019 | 13.00p | 14.00p | 13.00p | 13.40p | 334717 |
08/01/2019 | 13.00p | 13.30p | 12.70p | 13.00p | 72340 |
07/01/2019 | 13.00p | 13.45p | 12.65p | 13.00p | 465719 |
04/01/2019 | 12.75p | 13.50p | 12.16p | 13.00p | 353735 |
03/01/2019 | 12.50p | 12.99p | 12.50p | 12.75p | 143711 |
02/01/2019 | 12.75p | 12.93p | 12.01p | 12.50p | 376993 |
31/12/2018 | 12.25p | 13.30p | 12.25p | 12.75p | 339170 |
28/12/2018 | 11.50p | 12.40p | 11.45p | 12.25p | 395864 |
27/12/2018 | 10.75p | 11.70p | 10.75p | 11.50p | 336381 |
24/12/2018 | 10.75p | 10.75p | 10.50p | 10.75p | 75000 |
21/12/2018 | 10.75p | 10.98p | 10.28p | 10.75p | 317172 |
20/12/2018 | 11.25p | 11.33p | 10.50p | 10.75p | 185285 |
19/12/2018 | 12.50p | 12.50p | 11.11p | 11.25p | 120127 |
18/12/2018 | 13.25p | 13.26p | 12.50p | 12.75p | 130269 |
17/12/2018 | 13.25p | 13.40p | 12.87p | 13.25p | 21055 |
14/12/2018 | 13.50p | 13.50p | 13.25p | 13.25p | 7107 |
13/12/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
12/12/2018 | 13.75p | 13.84p | 13.02p | 13.50p | 154404 |
11/12/2018 | 13.25p | 13.75p | 12.91p | 13.75p | 186424 |
10/12/2018 | 13.50p | 13.50p | 13.05p | 13.25p | 67997 |
07/12/2018 | 13.25p | 13.50p | 13.15p | 13.50p | 199674 |
06/12/2018 | 13.50p | 13.50p | 13.08p | 13.25p | 76434 |
05/12/2018 | 14.00p | 14.00p | 13.30p | 13.50p | 40275 |
04/12/2018 | 13.75p | 14.48p | 13.10p | 14.00p | 89324 |
03/12/2018 | 12.75p | 13.90p | 12.75p | 13.50p | 196045 |
30/11/2018 | 12.50p | 12.87p | 12.05p | 12.75p | 273099 |
29/11/2018 | 12.50p | 12.75p | 12.50p | 12.50p | 24693 |
28/11/2018 | 13.00p | 13.00p | 12.15p | 12.50p | 23034 |
27/11/2018 | 13.25p | 13.25p | 12.52p | 13.00p | 101937 |
26/11/2018 | 12.75p | 13.85p | 12.75p | 13.25p | 120000 |
23/11/2018 | 13.75p | 13.75p | 12.53p | 12.75p | 335896 |
22/11/2018 | 14.00p | 14.00p | 13.51p | 13.75p | 184477 |
21/11/2018 | 13.25p | 14.30p | 12.99p | 14.00p | 434203 |
20/11/2018 | 13.50p | 13.50p | 12.00p | 13.25p | 835863 |
19/11/2018 | 14.25p | 14.47p | 13.50p | 14.00p | 222948 |
16/11/2018 | 14.25p | 14.80p | 14.25p | 14.25p | 146067 |
15/11/2018 | 15.00p | 15.15p | 14.00p | 14.25p | 655577 |
*Close Price adjusted for both dividends and splits