Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2021 | 15.50p | 16.00p | 15.00p | 16.00p | 258288 |
24/02/2021 | 16.00p | 16.00p | 15.00p | 15.20p | 470066 |
23/02/2021 | 16.25p | 16.50p | 15.50p | 16.00p | 1101243 |
22/02/2021 | 17.00p | 17.50p | 16.00p | 16.25p | 1467775 |
19/02/2021 | 14.75p | 17.32p | 14.50p | 17.00p | 3014449 |
18/02/2021 | 15.75p | 16.50p | 14.50p | 14.75p | 1916435 |
17/02/2021 | 14.50p | 15.00p | 14.00p | 14.25p | 602654 |
16/02/2021 | 14.10p | 14.70p | 13.22p | 14.35p | 1134067 |
15/02/2021 | 15.00p | 15.00p | 14.00p | 14.60p | 857492 |
12/02/2021 | 15.00p | 15.48p | 14.00p | 15.00p | 258704 |
11/02/2021 | 15.25p | 15.50p | 13.50p | 15.00p | 705412 |
10/02/2021 | 15.40p | 15.90p | 15.00p | 15.50p | 348211 |
09/02/2021 | 15.75p | 16.00p | 15.00p | 15.40p | 300382 |
08/02/2021 | 14.75p | 16.00p | 14.50p | 15.75p | 631028 |
05/02/2021 | 14.50p | 15.50p | 14.20p | 14.75p | 681442 |
04/02/2021 | 14.25p | 15.50p | 14.00p | 14.50p | 406198 |
03/02/2021 | 14.00p | 14.50p | 13.50p | 14.25p | 547695 |
02/02/2021 | 14.75p | 15.00p | 13.50p | 14.00p | 501906 |
01/02/2021 | 15.00p | 16.00p | 14.50p | 14.75p | 973290 |
29/01/2021 | 14.50p | 16.00p | 14.50p | 15.80p | 1724615 |
28/01/2021 | 12.90p | 15.50p | 12.50p | 14.00p | 1176334 |
27/01/2021 | 13.50p | 13.80p | 12.50p | 12.90p | 1312033 |
26/01/2021 | 13.60p | 14.00p | 12.50p | 13.50p | 1344586 |
25/01/2021 | 14.25p | 14.50p | 13.20p | 13.60p | 1079198 |
22/01/2021 | 14.75p | 15.50p | 14.00p | 14.30p | 803820 |
21/01/2021 | 14.25p | 15.50p | 14.00p | 14.75p | 1071465 |
20/01/2021 | 14.50p | 15.50p | 13.50p | 14.40p | 1610200 |
19/01/2021 | 14.25p | 15.00p | 14.00p | 15.00p | 1069871 |
18/01/2021 | 14.60p | 15.00p | 14.00p | 14.00p | 940907 |
15/01/2021 | 15.00p | 15.25p | 14.50p | 14.50p | 497412 |
14/01/2021 | 15.00p | 15.50p | 14.50p | 15.00p | 639915 |
13/01/2021 | 15.25p | 16.00p | 14.50p | 15.40p | 622902 |
12/01/2021 | 15.50p | 16.00p | 13.50p | 15.10p | 1281232 |
11/01/2021 | 15.75p | 16.00p | 14.50p | 15.25p | 1069136 |
08/01/2021 | 15.25p | 16.50p | 15.13p | 16.00p | 1176685 |
07/01/2021 | 16.00p | 16.23p | 15.00p | 15.70p | 1041816 |
06/01/2021 | 16.50p | 16.88p | 15.38p | 16.50p | 931865 |
05/01/2021 | 17.00p | 18.00p | 16.00p | 17.00p | 1031332 |
04/01/2021 | 16.00p | 18.00p | 15.50p | 18.00p | 2017525 |
01/01/2021 | 16.25p | 16.50p | 15.00p | 16.00p | 537668 |
31/12/2020 | 16.25p | 16.50p | 15.00p | 16.00p | 537668 |
30/12/2020 | 16.50p | 17.00p | 14.50p | 16.10p | 1455030 |
29/12/2020 | 17.00p | 17.50p | 16.00p | 16.50p | 1329026 |
28/12/2020 | 16.50p | 17.50p | 15.50p | 17.00p | 1162935 |
25/12/2020 | 16.50p | 17.50p | 15.50p | 17.00p | 1162935 |
24/12/2020 | 16.50p | 17.50p | 15.50p | 17.00p | 1208303 |
23/12/2020 | 14.00p | 17.00p | 13.50p | 15.90p | 3751828 |
22/12/2020 | 12.50p | 14.70p | 11.50p | 13.50p | 1673570 |
21/12/2020 | 13.00p | 13.50p | 12.00p | 12.50p | 1157373 |
18/12/2020 | 12.00p | 14.00p | 12.00p | 13.30p | 1878440 |
17/12/2020 | 11.75p | 12.50p | 11.50p | 12.00p | 945892 |
16/12/2020 | 12.25p | 13.00p | 11.50p | 11.75p | 914145 |
15/12/2020 | 13.25p | 14.00p | 12.00p | 12.25p | 1439337 |
14/12/2020 | 13.25p | 14.50p | 13.00p | 13.80p | 1782411 |
11/12/2020 | 13.00p | 13.50p | 12.00p | 13.25p | 1563710 |
10/12/2020 | 11.00p | 13.50p | 10.65p | 13.10p | 3787895 |
09/12/2020 | 11.75p | 13.50p | 11.52p | 12.25p | 3652218 |
08/12/2020 | 11.00p | 12.50p | 10.76p | 11.90p | 3055669 |
07/12/2020 | 9.50p | 11.38p | 9.50p | 11.00p | 1824647 |
04/12/2020 | 10.00p | 10.30p | 9.00p | 9.00p | 1180015 |
03/12/2020 | 10.00p | 10.35p | 9.50p | 10.00p | 415936 |
02/12/2020 | 10.50p | 10.52p | 9.51p | 9.80p | 1162776 |
01/12/2020 | 10.25p | 11.18p | 10.00p | 10.40p | 1435929 |
30/11/2020 | 10.50p | 12.30p | 9.50p | 10.25p | 3462725 |
27/11/2020 | 8.75p | 9.89p | 8.61p | 9.50p | 1493497 |
26/11/2020 | 8.25p | 9.00p | 8.02p | 8.75p | 1360667 |
25/11/2020 | 8.75p | 9.40p | 7.88p | 8.25p | 1057290 |
24/11/2020 | 9.25p | 9.30p | 7.70p | 8.95p | 1750866 |
23/11/2020 | 10.00p | 10.50p | 9.00p | 9.25p | 1419649 |
20/11/2020 | 9.25p | 10.50p | 9.20p | 10.50p | 1115684 |
19/11/2020 | 10.25p | 11.10p | 9.18p | 11.10p | 890020 |
18/11/2020 | 10.25p | 11.00p | 9.72p | 10.50p | 1830851 |
17/11/2020 | 10.75p | 12.00p | 9.78p | 12.00p | 1783252 |
16/11/2020 | 11.75p | 12.60p | 10.50p | 12.00p | 2554949 |
13/11/2020 | 12.75p | 13.00p | 11.10p | 12.50p | 2116059 |
12/11/2020 | 11.25p | 14.42p | 11.02p | 12.50p | 3766808 |
10/11/2020 | 11.75p | 12.60p | 11.00p | 11.25p | 2448691 |
09/11/2020 | 10.75p | 13.50p | 10.52p | 11.75p | 3948065 |
06/11/2020 | 11.00p | 11.40p | 9.50p | 10.75p | 4211422 |
05/11/2020 | 10.75p | 13.50p | 8.50p | 11.25p | 10252445 |
04/11/2020 | 6.60p | 12.00p | 6.60p | 10.25p | 20103540 |
03/11/2020 | 6.25p | 6.50p | 6.10p | 6.50p | 662528 |
02/11/2020 | 6.30p | 6.40p | 6.11p | 6.25p | 929439 |
30/10/2020 | 6.13p | 6.35p | 6.08p | 6.30p | 1270576 |
29/10/2020 | 6.10p | 6.68p | 6.00p | 6.00p | 2145479 |
28/10/2020 | 6.60p | 6.67p | 5.80p | 6.10p | 1962159 |
27/10/2020 | 7.10p | 7.28p | 6.55p | 6.60p | 861767 |
26/10/2020 | 7.55p | 7.80p | 7.06p | 7.10p | 972932 |
23/10/2020 | 7.20p | 7.67p | 7.12p | 7.55p | 1227307 |
22/10/2020 | 7.85p | 7.95p | 6.82p | 7.20p | 2355649 |
21/10/2020 | 7.55p | 8.70p | 7.55p | 7.70p | 5798816 |
20/10/2020 | 6.60p | 9.30p | 6.57p | 7.45p | 9761540 |
19/10/2020 | 5.00p | 6.50p | 4.81p | 6.45p | 5861439 |
16/10/2020 | 4.85p | 5.00p | 4.65p | 4.90p | 3358901 |
15/10/2020 | 5.13p | 5.13p | 4.90p | 5.00p | 470484 |
14/10/2020 | 5.20p | 5.22p | 4.86p | 5.13p | 1067612 |
13/10/2020 | 5.30p | 5.35p | 5.10p | 5.20p | 1251849 |
12/10/2020 | 5.65p | 5.71p | 5.21p | 5.30p | 1181745 |
09/10/2020 | 5.80p | 5.88p | 5.51p | 5.80p | 1775585 |
08/10/2020 | 5.35p | 5.90p | 5.30p | 5.80p | 3091639 |
07/10/2020 | 6.20p | 6.40p | 5.22p | 5.40p | 4087057 |
06/10/2020 | 5.60p | 7.15p | 5.53p | 6.20p | 14772775 |
05/10/2020 | 3.60p | 5.10p | 3.60p | 5.10p | 10881372 |
02/10/2020 | 3.55p | 3.63p | 3.41p | 3.45p | 1041357 |
01/10/2020 | 3.30p | 3.64p | 3.25p | 3.55p | 1348713 |
30/09/2020 | 3.30p | 3.37p | 3.20p | 3.30p | 402602 |
29/09/2020 | 3.40p | 3.47p | 3.20p | 3.30p | 362820 |
28/09/2020 | 3.45p | 3.50p | 3.32p | 3.40p | 287953 |
25/09/2020 | 3.25p | 3.50p | 3.20p | 3.45p | 1427722 |
24/09/2020 | 3.10p | 3.40p | 3.01p | 3.25p | 2588129 |
23/09/2020 | 3.30p | 3.30p | 3.00p | 3.10p | 1354943 |
22/09/2020 | 3.30p | 3.33p | 3.20p | 3.30p | 492839 |
21/09/2020 | 3.45p | 3.45p | 3.27p | 3.34p | 731471 |
18/09/2020 | 3.50p | 3.50p | 3.41p | 3.45p | 977154 |
17/09/2020 | 3.50p | 3.50p | 3.40p | 3.50p | 603855 |
16/09/2020 | 3.50p | 3.60p | 3.40p | 3.50p | 575770 |
15/09/2020 | 3.30p | 3.57p | 3.30p | 3.50p | 1777720 |
14/09/2020 | 3.45p | 3.50p | 3.11p | 3.30p | 1798093 |
11/09/2020 | 3.55p | 3.55p | 3.32p | 3.45p | 767471 |
10/09/2020 | 3.85p | 3.85p | 3.51p | 3.55p | 971918 |
09/09/2020 | 3.50p | 4.19p | 3.46p | 3.85p | 2626476 |
08/09/2020 | 3.70p | 3.72p | 3.42p | 3.50p | 917643 |
07/09/2020 | 3.60p | 3.74p | 3.60p | 3.70p | 3005581 |
04/09/2020 | 3.60p | 3.60p | 3.30p | 3.45p | 1625088 |
03/09/2020 | 3.80p | 3.90p | 3.32p | 3.60p | 3202291 |
02/09/2020 | 4.40p | 4.69p | 3.73p | 3.85p | 8444287 |
01/09/2020 | 3.40p | 4.40p | 3.30p | 4.35p | 11233085 |
31/08/2020 | 2.60p | 3.60p | 2.54p | 3.40p | 8455449 |
28/08/2020 | 2.60p | 3.60p | 2.54p | 3.40p | 9505449 |
27/08/2020 | 2.30p | 2.84p | 2.20p | 2.60p | 7339806 |
26/08/2020 | 2.10p | 2.47p | 2.00p | 2.32p | 6944157 |
25/08/2020 | 2.20p | 2.22p | 2.03p | 2.10p | 676734 |
24/08/2020 | 2.25p | 2.35p | 2.10p | 2.20p | 1831741 |
21/08/2020 | 2.10p | 2.35p | 2.02p | 2.25p | 5361007 |
20/08/2020 | 2.30p | 2.50p | 2.00p | 2.10p | 13738210 |
19/08/2020 | 1.60p | 2.98p | 1.60p | 2.50p | 26998228 |
18/08/2020 | 1.40p | 1.43p | 1.30p | 1.40p | 230000 |
17/08/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 50583 |
14/08/2020 | 1.40p | 1.40p | 1.32p | 1.40p | 4874 |
13/08/2020 | 1.40p | 1.47p | 1.31p | 1.40p | 491845 |
12/08/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
11/08/2020 | 1.40p | 1.47p | 1.32p | 1.40p | 3794 |
10/08/2020 | 1.35p | 1.47p | 1.31p | 1.40p | 269334 |
07/08/2020 | 1.35p | 1.40p | 1.31p | 1.35p | 90735 |
06/08/2020 | 1.35p | 1.40p | 1.35p | 1.35p | 58695 |
05/08/2020 | 1.15p | 1.40p | 1.11p | 1.35p | 1763740 |
04/08/2020 | 1.15p | 1.20p | 1.12p | 1.15p | 226565 |
03/08/2020 | 1.23p | 1.23p | 1.12p | 1.15p | 260051 |
31/07/2020 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
30/07/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 69004 |
29/07/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 146261 |
28/07/2020 | 1.25p | 1.25p | 1.20p | 1.23p | 395596 |
27/07/2020 | 1.25p | 1.25p | 1.20p | 1.25p | 79564 |
24/07/2020 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
23/07/2020 | 1.25p | 1.26p | 1.25p | 1.25p | 357250 |
22/07/2020 | 1.25p | 1.27p | 1.11p | 1.25p | 609171 |
21/07/2020 | 1.25p | 1.25p | 1.11p | 1.25p | 193527 |
20/07/2020 | 1.25p | 1.26p | 1.25p | 1.25p | 78742 |
17/07/2020 | 1.25p | 1.28p | 1.15p | 1.25p | 310386 |
16/07/2020 | 1.25p | 1.28p | 1.20p | 1.25p | 134948 |
15/07/2020 | 1.25p | 1.28p | 1.20p | 1.25p | 80009 |
14/07/2020 | 1.33p | 1.33p | 1.21p | 1.25p | 524723 |
13/07/2020 | 1.33p | 1.33p | 1.32p | 1.33p | 287822 |
10/07/2020 | 1.33p | 1.33p | 1.28p | 1.33p | 3000 |
09/07/2020 | 1.33p | 1.33p | 1.27p | 1.33p | 484531 |
08/07/2020 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
07/07/2020 | 1.33p | 1.33p | 1.30p | 1.33p | 515482 |
06/07/2020 | 1.40p | 1.40p | 1.30p | 1.33p | 260773 |
03/07/2020 | 1.45p | 1.45p | 1.30p | 1.40p | 1641841 |
02/07/2020 | 1.30p | 1.58p | 1.26p | 1.45p | 6462741 |
01/07/2020 | 1.33p | 1.33p | 1.20p | 1.30p | 2224056 |
30/06/2020 | 1.28p | 1.37p | 1.22p | 1.33p | 1890950 |
25/06/2020 | 1.30p | 1.30p | 1.21p | 1.30p | 330000 |
24/06/2020 | 1.30p | 1.35p | 1.25p | 1.30p | 497140 |
23/06/2020 | 1.30p | 1.35p | 1.27p | 1.30p | 421500 |
22/06/2020 | 1.30p | 1.35p | 1.27p | 1.30p | 515886 |
19/06/2020 | 1.30p | 1.34p | 1.27p | 1.30p | 281833 |
18/06/2020 | 1.30p | 1.30p | 1.25p | 1.30p | 1494706 |
17/06/2020 | 1.23p | 1.42p | 1.20p | 1.30p | 6988906 |
16/06/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 73728 |
15/06/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 19834 |
12/06/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 11638 |
11/06/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 716529 |
10/06/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 761000 |
09/06/2020 | 1.23p | 1.23p | 1.22p | 1.23p | 163869 |
08/06/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 259633 |
05/06/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 52770 |
04/06/2020 | 1.33p | 1.33p | 1.20p | 1.23p | 703655 |
03/06/2020 | 1.45p | 1.45p | 1.20p | 1.33p | 727781 |
02/06/2020 | 1.45p | 1.45p | 1.40p | 1.45p | 77922 |
29/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 2250 |
28/05/2020 | 1.45p | 1.45p | 1.40p | 1.45p | 4345 |
27/05/2020 | 1.45p | 1.45p | 1.40p | 1.45p | 110979 |
26/05/2020 | 1.45p | 1.50p | 1.45p | 1.45p | 27260 |
22/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 34165 |
21/05/2020 | 1.45p | 1.45p | 1.40p | 1.45p | 46106 |
20/05/2020 | 1.45p | 1.45p | 1.44p | 1.45p | 34414 |
19/05/2020 | 1.45p | 1.45p | 1.40p | 1.45p | 368 |
18/05/2020 | 1.45p | 1.45p | 1.44p | 1.45p | 4533 |
15/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
*Close Price adjusted for both dividends and splits