Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 15.75p | 15.92p | 14.90p | 15.50p | 53336 |
09/06/2020 | 14.50p | 17.00p | 14.05p | 15.75p | 99922 |
08/06/2020 | 14.25p | 14.97p | 14.05p | 14.50p | 50988 |
05/06/2020 | 14.75p | 15.00p | 14.52p | 14.75p | 42368 |
04/06/2020 | 14.75p | 14.97p | 14.51p | 14.75p | 20812 |
03/06/2020 | 14.25p | 14.99p | 14.25p | 14.75p | 43215 |
02/06/2020 | 13.00p | 14.94p | 12.20p | 14.25p | 34878 |
01/06/2020 | 14.25p | 14.33p | 12.05p | 13.00p | 90238 |
29/05/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
28/05/2020 | 14.25p | 14.35p | 14.25p | 14.25p | 10362 |
27/05/2020 | 14.50p | 14.50p | 14.25p | 14.25p | 2805 |
26/05/2020 | 14.50p | 14.50p | 14.03p | 14.50p | 26344 |
25/05/2020 | 14.50p | 14.50p | 14.00p | 14.50p | 13000 |
22/05/2020 | 14.50p | 14.50p | 14.00p | 14.50p | 13000 |
21/05/2020 | 14.50p | 14.60p | 14.00p | 14.50p | 91745 |
20/05/2020 | 16.50p | 16.50p | 14.00p | 14.50p | 87427 |
19/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
18/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
15/05/2020 | 16.50p | 16.60p | 16.50p | 16.50p | 1000 |
14/05/2020 | 18.00p | 18.00p | 16.00p | 16.50p | 25000 |
13/05/2020 | 18.00p | 18.30p | 17.00p | 18.00p | 15242 |
12/05/2020 | 18.00p | 18.50p | 17.00p | 18.00p | 10730 |
11/05/2020 | 19.50p | 19.55p | 17.00p | 18.00p | 64430 |
08/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
07/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
06/05/2020 | 19.50p | 20.45p | 18.06p | 19.50p | 1845 |
05/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
04/05/2020 | 20.00p | 20.00p | 18.09p | 19.50p | 15000 |
01/05/2020 | 20.00p | 20.60p | 19.06p | 20.00p | 7746 |
30/04/2020 | 20.00p | 20.00p | 19.40p | 20.00p | 1049 |
29/04/2020 | 19.50p | 20.00p | 18.54p | 20.00p | 22500 |
28/04/2020 | 19.50p | 20.60p | 18.25p | 19.50p | 917 |
27/04/2020 | 20.00p | 20.00p | 18.72p | 19.50p | 5597 |
24/04/2020 | 19.00p | 20.00p | 19.00p | 20.00p | 25000 |
23/04/2020 | 21.00p | 21.00p | 19.00p | 19.00p | 8154 |
22/04/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
21/04/2020 | 21.00p | 21.00p | 20.60p | 21.00p | 5543 |
20/04/2020 | 19.50p | 21.90p | 19.50p | 21.00p | 89343 |
17/04/2020 | 21.00p | 21.00p | 19.00p | 19.50p | 83483 |
16/04/2020 | 21.00p | 21.96p | 21.00p | 21.00p | 2500 |
15/04/2020 | 21.00p | 21.00p | 20.70p | 21.00p | 5000 |
14/04/2020 | 21.00p | 22.00p | 20.60p | 21.00p | 8021 |
13/04/2020 | 21.50p | 21.50p | 20.25p | 21.00p | 30000 |
10/04/2020 | 21.50p | 21.50p | 20.25p | 21.00p | 30000 |
09/04/2020 | 21.50p | 21.50p | 20.25p | 21.00p | 30000 |
08/04/2020 | 21.50p | 23.00p | 20.45p | 21.50p | 14508 |
07/04/2020 | 17.50p | 21.00p | 16.60p | 21.00p | 38477 |
06/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
03/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
02/04/2020 | 17.50p | 18.52p | 16.39p | 17.50p | 2696 |
01/04/2020 | 17.00p | 17.50p | 16.00p | 17.50p | 17646 |
31/03/2020 | 16.00p | 17.00p | 16.00p | 17.00p | 59549 |
30/03/2020 | 16.00p | 16.68p | 15.22p | 16.00p | 7356 |
27/03/2020 | 16.50p | 16.90p | 15.60p | 16.50p | 2847 |
26/03/2020 | 14.00p | 16.50p | 14.00p | 16.50p | 30241 |
25/03/2020 | 13.50p | 14.50p | 12.40p | 14.00p | 8296 |
24/03/2020 | 13.00p | 13.70p | 13.00p | 13.50p | 25000 |
23/03/2020 | 14.50p | 14.50p | 12.00p | 13.00p | 27477 |
20/03/2020 | 15.00p | 15.80p | 14.15p | 14.50p | 52199 |
19/03/2020 | 15.00p | 15.50p | 14.10p | 15.00p | 13303 |
18/03/2020 | 15.00p | 15.20p | 14.20p | 15.00p | 47319 |
17/03/2020 | 20.50p | 20.50p | 14.00p | 15.50p | 104387 |
16/03/2020 | 24.50p | 24.50p | 20.50p | 20.50p | 62542 |
13/03/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
12/03/2020 | 26.00p | 26.00p | 24.50p | 24.50p | 5908 |
11/03/2020 | 26.50p | 26.67p | 26.03p | 26.50p | 34968 |
10/03/2020 | 28.50p | 29.00p | 26.00p | 26.50p | 58696 |
09/03/2020 | 29.50p | 31.00p | 27.00p | 28.50p | 4962 |
06/03/2020 | 31.00p | 31.00p | 29.15p | 30.00p | 13621 |
05/03/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
04/03/2020 | 31.00p | 32.40p | 31.00p | 31.00p | 2559 |
03/03/2020 | 30.00p | 32.40p | 29.64p | 31.00p | 25372 |
02/03/2020 | 33.50p | 33.50p | 30.00p | 30.00p | 50994 |
28/02/2020 | 34.00p | 34.00p | 33.04p | 33.50p | 6232 |
27/02/2020 | 34.00p | 34.00p | 33.04p | 34.00p | 3283 |
26/02/2020 | 34.00p | 34.00p | 33.60p | 34.00p | 5605 |
25/02/2020 | 35.00p | 35.00p | 32.00p | 34.00p | 23740 |
24/02/2020 | 38.50p | 38.50p | 34.06p | 35.00p | 34781 |
21/02/2020 | 38.50p | 38.75p | 38.00p | 38.50p | 12998 |
20/02/2020 | 38.50p | 38.50p | 38.02p | 38.50p | 3100 |
19/02/2020 | 38.50p | 38.50p | 38.00p | 38.50p | 0 |
18/02/2020 | 38.50p | 38.50p | 38.00p | 38.00p | 4866 |
17/02/2020 | 38.50p | 38.50p | 38.02p | 38.50p | 15149 |
14/02/2020 | 38.50p | 38.50p | 38.03p | 38.50p | 17348 |
13/02/2020 | 39.00p | 39.00p | 38.25p | 38.50p | 6971 |
12/02/2020 | 42.00p | 42.00p | 38.06p | 39.00p | 88129 |
11/02/2020 | 42.00p | 42.00p | 40.25p | 42.00p | 32559 |
10/02/2020 | 43.50p | 43.92p | 40.40p | 42.00p | 59472 |
07/02/2020 | 43.50p | 43.50p | 42.90p | 43.50p | 2303 |
06/02/2020 | 42.00p | 43.50p | 42.00p | 43.50p | 9470 |
05/02/2020 | 42.00p | 42.90p | 40.68p | 42.00p | 9500 |
04/02/2020 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
03/02/2020 | 42.00p | 42.00p | 41.00p | 42.00p | 10000 |
31/01/2020 | 42.00p | 42.40p | 41.00p | 42.00p | 21328 |
30/01/2020 | 42.00p | 42.50p | 42.00p | 42.00p | 9798 |
29/01/2020 | 43.00p | 43.00p | 42.00p | 42.00p | 46179 |
28/01/2020 | 41.00p | 44.96p | 41.00p | 43.00p | 29906 |
27/01/2020 | 43.50p | 43.80p | 40.65p | 41.00p | 50059 |
24/01/2020 | 43.50p | 44.00p | 42.00p | 44.00p | 33828 |
23/01/2020 | 43.50p | 43.50p | 42.15p | 43.50p | 13448 |
22/01/2020 | 42.10p | 43.50p | 42.00p | 43.50p | 60069 |
21/01/2020 | 44.00p | 44.00p | 42.00p | 42.10p | 41756 |
20/01/2020 | 41.50p | 42.50p | 41.50p | 41.50p | 89 |
17/01/2020 | 42.00p | 42.60p | 40.40p | 41.50p | 7209 |
16/01/2020 | 41.50p | 42.00p | 40.09p | 42.00p | 13135 |
15/01/2020 | 42.00p | 43.22p | 40.40p | 42.00p | 26115 |
14/01/2020 | 43.00p | 43.00p | 42.00p | 42.00p | 50000 |
13/01/2020 | 42.00p | 44.00p | 40.60p | 43.00p | 61665 |
10/01/2020 | 42.50p | 43.50p | 40.60p | 42.00p | 23594 |
09/01/2020 | 36.00p | 43.50p | 36.00p | 42.50p | 62694 |
08/01/2020 | 36.50p | 36.50p | 34.60p | 36.00p | 11507 |
07/01/2020 | 35.50p | 36.50p | 35.15p | 36.50p | 9900 |
06/01/2020 | 35.50p | 35.50p | 35.44p | 35.50p | 50 |
03/01/2020 | 35.50p | 35.50p | 35.03p | 35.50p | 4637 |
02/01/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
01/01/2020 | 35.50p | 35.50p | 35.10p | 35.50p | 5591 |
31/12/2019 | 35.50p | 35.50p | 35.10p | 35.50p | 5591 |
30/12/2019 | 35.50p | 35.50p | 35.45p | 35.50p | 1787 |
27/12/2019 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
26/12/2019 | 35.50p | 35.50p | 35.44p | 35.50p | 251 |
25/12/2019 | 35.50p | 35.50p | 35.44p | 35.50p | 251 |
24/12/2019 | 35.50p | 35.50p | 35.44p | 35.50p | 251 |
23/12/2019 | 35.50p | 36.00p | 35.25p | 35.50p | 8226 |
20/12/2019 | 35.50p | 35.50p | 35.05p | 35.50p | 13458 |
19/12/2019 | 35.50p | 35.55p | 35.50p | 35.50p | 5597 |
18/12/2019 | 35.50p | 35.50p | 35.00p | 35.50p | 4786 |
17/12/2019 | 35.50p | 35.60p | 35.00p | 35.50p | 15650 |
16/12/2019 | 35.50p | 35.50p | 35.00p | 35.50p | 22158 |
13/12/2019 | 35.50p | 35.50p | 35.06p | 35.50p | 1200 |
12/12/2019 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
11/12/2019 | 35.50p | 35.50p | 35.03p | 35.50p | 1000 |
10/12/2019 | 36.00p | 36.00p | 35.26p | 35.50p | 18000 |
09/12/2019 | 36.00p | 36.25p | 35.16p | 36.00p | 6795 |
06/12/2019 | 36.00p | 36.80p | 36.00p | 36.00p | 6820 |
05/12/2019 | 36.00p | 36.25p | 35.16p | 36.00p | 4978 |
04/12/2019 | 36.00p | 36.33p | 36.00p | 36.00p | 4697 |
03/12/2019 | 36.50p | 36.50p | 35.06p | 36.00p | 11794 |
02/12/2019 | 36.90p | 36.90p | 36.08p | 36.50p | 9533 |
29/11/2019 | 37.40p | 37.40p | 36.90p | 36.90p | 156000 |
28/11/2019 | 37.40p | 37.40p | 37.00p | 37.40p | 50000 |
27/11/2019 | 39.00p | 39.00p | 38.00p | 38.00p | 42559 |
26/11/2019 | 39.00p | 39.48p | 38.00p | 38.50p | 25857 |
25/11/2019 | 39.00p | 44.06p | 38.50p | 39.00p | 253776 |
22/11/2019 | 33.50p | 39.80p | 33.50p | 39.00p | 90995 |
21/11/2019 | 34.30p | 34.97p | 33.05p | 33.50p | 47813 |
20/11/2019 | 31.50p | 34.30p | 31.50p | 34.30p | 23514 |
19/11/2019 | 30.00p | 33.70p | 30.00p | 31.50p | 160257 |
18/11/2019 | 28.50p | 30.75p | 28.50p | 30.00p | 93022 |
15/11/2019 | 28.00p | 29.00p | 28.00p | 28.50p | 28000 |
14/11/2019 | 28.00p | 28.00p | 27.55p | 28.00p | 407 |
13/11/2019 | 27.50p | 28.91p | 26.52p | 28.00p | 26177 |
12/11/2019 | 27.50p | 28.35p | 26.48p | 27.50p | 37963 |
11/11/2019 | 28.00p | 28.00p | 27.32p | 27.50p | 15000 |
08/11/2019 | 28.00p | 29.00p | 28.00p | 28.00p | 1599 |
07/11/2019 | 28.00p | 28.40p | 27.34p | 28.00p | 16510 |
06/11/2019 | 28.00p | 28.40p | 27.32p | 28.00p | 5200 |
05/11/2019 | 28.00p | 28.49p | 28.00p | 28.00p | 7039 |
04/11/2019 | 27.00p | 28.22p | 27.00p | 28.00p | 29900 |
01/11/2019 | 28.00p | 28.00p | 27.00p | 27.00p | 36469 |
31/10/2019 | 28.00p | 28.94p | 27.76p | 28.00p | 83086 |
30/10/2019 | 26.00p | 28.80p | 25.70p | 28.00p | 60470 |
29/10/2019 | 26.00p | 27.00p | 25.70p | 26.00p | 28612 |
28/10/2019 | 25.50p | 25.97p | 25.35p | 25.50p | 26925 |
25/10/2019 | 25.50p | 26.00p | 25.25p | 25.50p | 44809 |
24/10/2019 | 25.00p | 25.96p | 24.30p | 25.50p | 117381 |
23/10/2019 | 25.00p | 25.00p | 24.30p | 25.00p | 26480 |
22/10/2019 | 24.50p | 25.00p | 24.50p | 25.00p | 19800 |
21/10/2019 | 24.50p | 24.70p | 24.50p | 24.50p | 10000 |
18/10/2019 | 24.00p | 24.70p | 22.20p | 24.50p | 203500 |
17/10/2019 | 22.00p | 24.00p | 22.00p | 24.00p | 64967 |
16/10/2019 | 18.50p | 22.94p | 18.50p | 22.00p | 248240 |
15/10/2019 | 17.50p | 19.00p | 17.50p | 18.50p | 50000 |
14/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
11/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
10/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/10/2019 | 17.50p | 17.97p | 17.50p | 17.50p | 29804 |
08/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
07/10/2019 | 17.50p | 17.50p | 17.15p | 17.50p | 277 |
04/10/2019 | 17.50p | 17.85p | 17.50p | 17.50p | 12895 |
03/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
02/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
01/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
30/09/2019 | 17.50p | 17.50p | 17.15p | 17.50p | 456 |
27/09/2019 | 17.50p | 17.85p | 17.15p | 17.50p | 6120 |
26/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
25/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
24/09/2019 | 17.50p | 17.85p | 17.25p | 17.50p | 1042 |
23/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/09/2019 | 17.50p | 17.85p | 17.50p | 17.50p | 11933 |
19/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
18/09/2019 | 17.50p | 17.50p | 17.25p | 17.50p | 5314 |
17/09/2019 | 17.50p | 17.50p | 17.35p | 17.50p | 10000 |
16/09/2019 | 17.50p | 17.50p | 17.35p | 17.50p | 568 |
13/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
12/09/2019 | 17.50p | 17.80p | 17.19p | 17.50p | 62684 |
11/09/2019 | 17.50p | 17.50p | 17.05p | 17.50p | 31000 |
10/09/2019 | 17.50p | 17.95p | 17.50p | 17.50p | 1411 |
09/09/2019 | 17.50p | 17.50p | 16.80p | 17.50p | 31864 |
06/09/2019 | 17.50p | 17.50p | 17.20p | 17.50p | 400 |
05/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
*Close Price adjusted for both dividends and splits