Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 10.38p | 10.59p | 10.01p | 10.15p | 1085997 |
10/06/2020 | 10.75p | 11.00p | 10.10p | 10.38p | 859462 |
09/06/2020 | 11.55p | 11.55p | 10.52p | 10.75p | 1483035 |
08/06/2020 | 12.00p | 12.50p | 11.25p | 11.55p | 2538562 |
05/06/2020 | 11.25p | 12.30p | 11.22p | 12.00p | 3835295 |
04/06/2020 | 10.90p | 12.00p | 10.90p | 11.20p | 3073089 |
03/06/2020 | 10.75p | 12.26p | 10.61p | 11.00p | 5014687 |
02/06/2020 | 9.75p | 10.99p | 9.75p | 10.50p | 2776602 |
01/06/2020 | 9.25p | 9.90p | 9.25p | 9.75p | 1109517 |
29/05/2020 | 9.25p | 9.45p | 9.20p | 9.25p | 836547 |
28/05/2020 | 9.60p | 9.90p | 9.16p | 9.25p | 823188 |
27/05/2020 | 10.10p | 10.10p | 9.29p | 9.60p | 1976128 |
26/05/2020 | 9.65p | 11.30p | 9.32p | 10.10p | 6940397 |
25/05/2020 | 8.25p | 9.19p | 8.20p | 8.90p | 1617303 |
22/05/2020 | 8.25p | 9.19p | 8.20p | 8.90p | 1547303 |
21/05/2020 | 8.50p | 8.50p | 8.10p | 8.20p | 888737 |
20/05/2020 | 8.75p | 8.75p | 8.36p | 8.50p | 422712 |
19/05/2020 | 8.75p | 8.85p | 8.50p | 8.50p | 1283637 |
18/05/2020 | 8.75p | 9.30p | 8.20p | 8.75p | 3442944 |
15/05/2020 | 9.75p | 9.90p | 8.53p | 8.60p | 2562075 |
14/05/2020 | 11.50p | 12.34p | 8.79p | 9.25p | 9938970 |
13/05/2020 | 12.25p | 12.27p | 11.00p | 11.50p | 1818197 |
12/05/2020 | 13.00p | 13.30p | 11.77p | 12.00p | 2283580 |
11/05/2020 | 11.75p | 13.50p | 11.67p | 13.00p | 3588946 |
08/05/2020 | 12.00p | 12.90p | 11.50p | 11.75p | 2469412 |
07/05/2020 | 12.00p | 12.90p | 11.50p | 11.75p | 2469412 |
06/05/2020 | 11.50p | 12.39p | 11.44p | 12.00p | 3984337 |
05/05/2020 | 10.25p | 12.50p | 10.25p | 11.50p | 6175543 |
04/05/2020 | 9.00p | 12.00p | 9.00p | 10.25p | 8357296 |
01/05/2020 | 9.00p | 9.50p | 8.50p | 9.00p | 1105974 |
30/04/2020 | 9.50p | 10.00p | 8.67p | 9.00p | 1960356 |
29/04/2020 | 10.00p | 11.93p | 8.67p | 9.50p | 6566128 |
28/04/2020 | 10.25p | 11.45p | 9.55p | 9.90p | 1803966 |
27/04/2020 | 8.00p | 10.56p | 7.88p | 10.50p | 3592349 |
24/04/2020 | 7.60p | 8.44p | 7.50p | 8.00p | 1211136 |
23/04/2020 | 6.75p | 7.80p | 6.58p | 7.60p | 1009732 |
22/04/2020 | 6.75p | 6.85p | 6.11p | 6.75p | 686907 |
21/04/2020 | 7.25p | 7.25p | 6.51p | 6.75p | 829634 |
20/04/2020 | 7.75p | 7.84p | 7.05p | 7.25p | 228886 |
17/04/2020 | 8.00p | 8.95p | 7.52p | 7.75p | 1585882 |
16/04/2020 | 7.00p | 8.90p | 7.00p | 8.00p | 2129980 |
15/04/2020 | 6.00p | 7.97p | 5.71p | 7.00p | 2449541 |
14/04/2020 | 6.00p | 6.10p | 5.50p | 6.00p | 461437 |
13/04/2020 | 6.00p | 6.15p | 5.62p | 6.00p | 997290 |
10/04/2020 | 6.00p | 6.15p | 5.62p | 6.00p | 997290 |
09/04/2020 | 6.00p | 6.15p | 5.62p | 6.00p | 997290 |
08/04/2020 | 6.25p | 6.25p | 5.63p | 6.00p | 1030554 |
07/04/2020 | 6.25p | 6.30p | 5.81p | 6.25p | 483452 |
06/04/2020 | 6.00p | 6.35p | 5.50p | 6.25p | 1187467 |
03/04/2020 | 6.50p | 6.54p | 5.80p | 5.90p | 1240728 |
02/04/2020 | 6.00p | 6.74p | 6.00p | 6.50p | 1705370 |
01/04/2020 | 5.25p | 6.50p | 5.25p | 6.00p | 5055606 |
31/03/2020 | 5.25p | 5.49p | 4.75p | 5.25p | 1641840 |
30/03/2020 | 5.75p | 5.75p | 5.05p | 5.25p | 1791274 |
27/03/2020 | 6.00p | 6.50p | 5.53p | 5.75p | 746513 |
26/03/2020 | 5.65p | 6.50p | 5.40p | 6.00p | 1505814 |
25/03/2020 | 5.65p | 5.85p | 5.10p | 5.65p | 967568 |
24/03/2020 | 5.75p | 5.90p | 5.00p | 5.65p | 742557 |
23/03/2020 | 5.35p | 6.38p | 5.22p | 5.85p | 2104802 |
20/03/2020 | 5.75p | 5.98p | 5.02p | 5.65p | 2446129 |
19/03/2020 | 6.10p | 6.39p | 5.25p | 5.75p | 846124 |
18/03/2020 | 5.50p | 7.00p | 5.50p | 6.10p | 1604483 |
17/03/2020 | 7.00p | 7.29p | 5.52p | 5.75p | 1935402 |
16/03/2020 | 8.25p | 8.50p | 6.50p | 7.00p | 1101327 |
13/03/2020 | 8.25p | 8.80p | 7.68p | 8.00p | 876115 |
12/03/2020 | 9.00p | 10.00p | 8.02p | 8.25p | 2740646 |
11/03/2020 | 9.00p | 9.30p | 8.50p | 8.75p | 891598 |
10/03/2020 | 9.00p | 9.66p | 8.85p | 9.00p | 716542 |
09/03/2020 | 10.00p | 10.00p | 8.60p | 9.00p | 709633 |
06/03/2020 | 10.00p | 10.92p | 9.67p | 10.25p | 1375857 |
05/03/2020 | 9.51p | 10.40p | 9.03p | 10.00p | 785472 |
04/03/2020 | 10.50p | 10.87p | 9.10p | 9.51p | 1206766 |
03/03/2020 | 8.25p | 12.00p | 8.25p | 10.50p | 5412999 |
02/03/2020 | 8.25p | 8.50p | 8.01p | 8.25p | 255151 |
28/02/2020 | 8.65p | 8.65p | 8.00p | 8.25p | 1260131 |
27/02/2020 | 8.90p | 8.91p | 8.50p | 8.75p | 809210 |
26/02/2020 | 9.25p | 9.48p | 8.50p | 8.90p | 2979818 |
25/02/2020 | 9.65p | 10.00p | 9.15p | 9.25p | 2167124 |
24/02/2020 | 10.75p | 10.75p | 9.63p | 9.65p | 2577973 |
21/02/2020 | 10.80p | 10.90p | 10.50p | 10.75p | 421299 |
20/02/2020 | 10.75p | 10.99p | 10.63p | 10.80p | 556706 |
19/02/2020 | 11.15p | 11.17p | 10.65p | 10.75p | 280576 |
18/02/2020 | 11.25p | 11.29p | 11.00p | 11.15p | 226085 |
17/02/2020 | 11.50p | 11.60p | 11.11p | 11.25p | 403154 |
14/02/2020 | 11.25p | 11.50p | 11.25p | 11.50p | 271932 |
13/02/2020 | 11.25p | 11.66p | 11.17p | 11.25p | 321724 |
12/02/2020 | 11.25p | 11.70p | 11.00p | 11.25p | 1042988 |
11/02/2020 | 11.63p | 11.70p | 11.01p | 11.25p | 1144054 |
10/02/2020 | 11.75p | 11.78p | 11.55p | 11.63p | 420685 |
07/02/2020 | 11.88p | 12.12p | 11.52p | 11.75p | 634683 |
06/02/2020 | 12.15p | 12.25p | 11.62p | 11.88p | 571098 |
05/02/2020 | 12.25p | 12.25p | 11.50p | 12.00p | 1093932 |
04/02/2020 | 12.38p | 12.50p | 12.08p | 12.25p | 973944 |
03/02/2020 | 12.20p | 12.45p | 11.15p | 12.38p | 1435891 |
31/01/2020 | 12.75p | 12.75p | 10.70p | 12.20p | 3378605 |
30/01/2020 | 10.60p | 10.85p | 10.03p | 10.75p | 1189310 |
29/01/2020 | 10.60p | 10.72p | 10.22p | 10.60p | 613790 |
28/01/2020 | 10.15p | 10.86p | 9.95p | 10.60p | 1148723 |
27/01/2020 | 10.20p | 10.30p | 9.89p | 10.03p | 275965 |
24/01/2020 | 10.25p | 10.31p | 9.86p | 10.20p | 1029866 |
23/01/2020 | 10.88p | 10.95p | 9.56p | 10.25p | 3148132 |
22/01/2020 | 10.85p | 10.95p | 10.61p | 10.75p | 201261 |
21/01/2020 | 11.13p | 11.13p | 10.72p | 10.85p | 770366 |
20/01/2020 | 11.25p | 11.35p | 11.03p | 11.13p | 275501 |
17/01/2020 | 11.25p | 11.39p | 11.12p | 11.25p | 286622 |
16/01/2020 | 11.35p | 11.45p | 11.00p | 11.25p | 2043809 |
15/01/2020 | 11.35p | 11.50p | 11.23p | 11.35p | 679845 |
14/01/2020 | 12.25p | 12.25p | 11.35p | 11.35p | 3550809 |
13/01/2020 | 12.75p | 12.75p | 12.11p | 12.25p | 76785 |
10/01/2020 | 12.50p | 13.00p | 12.37p | 12.75p | 411355 |
09/01/2020 | 12.65p | 12.95p | 12.22p | 12.50p | 200818 |
08/01/2020 | 12.25p | 13.47p | 12.20p | 13.00p | 677904 |
07/01/2020 | 12.50p | 13.00p | 11.81p | 12.50p | 173869 |
06/01/2020 | 11.88p | 12.25p | 11.85p | 12.25p | 377806 |
03/01/2020 | 11.88p | 12.25p | 11.82p | 11.88p | 286461 |
02/01/2020 | 11.75p | 12.50p | 11.70p | 11.88p | 632682 |
01/01/2020 | 11.75p | 11.75p | 11.66p | 11.75p | 83677 |
31/12/2019 | 11.75p | 11.75p | 11.66p | 11.75p | 83677 |
30/12/2019 | 12.25p | 12.25p | 11.75p | 11.75p | 193214 |
27/12/2019 | 12.50p | 12.50p | 12.00p | 12.13p | 83650 |
26/12/2019 | 12.25p | 12.35p | 12.00p | 12.25p | 101742 |
25/12/2019 | 12.25p | 12.35p | 12.00p | 12.25p | 101742 |
24/12/2019 | 12.25p | 12.35p | 12.00p | 12.25p | 101742 |
23/12/2019 | 12.35p | 12.65p | 12.15p | 12.25p | 446527 |
20/12/2019 | 11.75p | 12.50p | 11.75p | 12.35p | 550567 |
19/12/2019 | 14.50p | 15.20p | 11.60p | 11.75p | 2874265 |
18/12/2019 | 13.25p | 13.25p | 12.76p | 12.88p | 186230 |
17/12/2019 | 13.12p | 13.35p | 12.63p | 13.25p | 457178 |
16/12/2019 | 13.50p | 13.65p | 13.00p | 13.12p | 412570 |
13/12/2019 | 13.38p | 13.50p | 13.15p | 13.50p | 360280 |
12/12/2019 | 13.75p | 13.75p | 13.33p | 13.38p | 237251 |
11/12/2019 | 14.00p | 14.08p | 13.58p | 13.75p | 170633 |
10/12/2019 | 13.25p | 14.45p | 13.22p | 14.00p | 1088533 |
09/12/2019 | 14.00p | 14.04p | 13.05p | 13.25p | 1456216 |
06/12/2019 | 14.25p | 14.35p | 13.80p | 14.00p | 1301620 |
05/12/2019 | 13.25p | 14.40p | 13.05p | 14.25p | 2346086 |
04/12/2019 | 12.88p | 13.42p | 12.77p | 13.25p | 915702 |
03/12/2019 | 12.63p | 13.20p | 12.27p | 12.88p | 763507 |
02/12/2019 | 13.00p | 13.25p | 12.50p | 12.63p | 1150923 |
29/11/2019 | 13.00p | 13.30p | 12.56p | 13.00p | 822301 |
28/11/2019 | 13.25p | 13.25p | 12.50p | 13.00p | 1084228 |
27/11/2019 | 12.53p | 13.73p | 11.76p | 13.25p | 2401484 |
26/11/2019 | 13.75p | 13.75p | 12.50p | 12.65p | 2384542 |
25/11/2019 | 13.85p | 13.90p | 13.50p | 13.75p | 647742 |
22/11/2019 | 14.25p | 14.30p | 13.63p | 13.85p | 1360524 |
21/11/2019 | 14.10p | 14.59p | 13.75p | 14.25p | 1634873 |
20/11/2019 | 13.25p | 14.82p | 12.85p | 14.25p | 2252553 |
19/11/2019 | 12.50p | 13.30p | 12.03p | 13.25p | 2014972 |
18/11/2019 | 12.50p | 14.65p | 12.21p | 12.75p | 9397912 |
15/11/2019 | 8.95p | 11.74p | 8.76p | 10.80p | 2449322 |
14/11/2019 | 8.95p | 8.99p | 8.85p | 8.95p | 77501 |
13/11/2019 | 8.95p | 9.14p | 8.85p | 8.95p | 129187 |
12/11/2019 | 9.25p | 9.25p | 8.75p | 8.95p | 136801 |
11/11/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 138637 |
08/11/2019 | 9.25p | 9.42p | 9.03p | 9.25p | 541009 |
07/11/2019 | 8.75p | 9.50p | 8.68p | 9.25p | 911038 |
06/11/2019 | 8.75p | 8.95p | 8.57p | 8.75p | 451802 |
05/11/2019 | 8.75p | 8.84p | 8.66p | 8.75p | 281415 |
04/11/2019 | 9.25p | 9.25p | 8.66p | 8.75p | 864595 |
01/11/2019 | 9.25p | 9.33p | 9.09p | 9.25p | 111793 |
31/10/2019 | 9.25p | 9.35p | 9.01p | 9.25p | 195602 |
30/10/2019 | 9.25p | 9.25p | 9.07p | 9.25p | 138317 |
29/10/2019 | 9.25p | 9.25p | 9.18p | 9.25p | 63729 |
28/10/2019 | 9.25p | 9.42p | 9.16p | 9.25p | 92564 |
25/10/2019 | 9.25p | 9.42p | 9.01p | 9.25p | 619953 |
24/10/2019 | 9.00p | 9.25p | 9.00p | 9.25p | 60050 |
23/10/2019 | 9.00p | 9.08p | 8.91p | 9.00p | 243442 |
22/10/2019 | 9.10p | 9.10p | 8.85p | 9.00p | 444450 |
21/10/2019 | 9.15p | 9.15p | 8.88p | 9.10p | 234501 |
18/10/2019 | 9.20p | 9.39p | 9.05p | 9.15p | 624609 |
17/10/2019 | 9.20p | 9.39p | 9.17p | 9.20p | 93170 |
16/10/2019 | 9.10p | 9.40p | 9.10p | 9.20p | 965630 |
15/10/2019 | 9.20p | 9.30p | 8.86p | 9.10p | 146839 |
14/10/2019 | 9.00p | 9.35p | 8.70p | 9.20p | 1024948 |
11/10/2019 | 8.70p | 9.29p | 8.70p | 9.00p | 425388 |
10/10/2019 | 8.70p | 8.90p | 8.60p | 8.70p | 576526 |
09/10/2019 | 8.95p | 8.95p | 8.68p | 8.70p | 565902 |
08/10/2019 | 9.20p | 9.20p | 8.86p | 9.00p | 212536 |
07/10/2019 | 9.20p | 9.24p | 9.12p | 9.20p | 352833 |
04/10/2019 | 9.20p | 9.26p | 9.12p | 9.20p | 253864 |
03/10/2019 | 9.20p | 9.28p | 9.10p | 9.20p | 282428 |
02/10/2019 | 9.30p | 9.30p | 9.10p | 9.20p | 222557 |
01/10/2019 | 9.00p | 9.35p | 8.90p | 9.30p | 464509 |
30/09/2019 | 8.85p | 9.14p | 8.78p | 9.00p | 618347 |
27/09/2019 | 9.15p | 9.20p | 9.00p | 9.10p | 649402 |
26/09/2019 | 9.20p | 9.20p | 9.05p | 9.15p | 167914 |
25/09/2019 | 9.25p | 9.29p | 9.06p | 9.20p | 220648 |
24/09/2019 | 9.40p | 9.42p | 9.00p | 9.25p | 783353 |
23/09/2019 | 9.75p | 9.75p | 9.18p | 9.40p | 297519 |
20/09/2019 | 9.50p | 9.79p | 9.11p | 9.75p | 398022 |
19/09/2019 | 9.25p | 9.70p | 9.10p | 9.50p | 867700 |
18/09/2019 | 9.25p | 10.80p | 9.19p | 9.25p | 2768411 |
17/09/2019 | 9.20p | 9.20p | 8.55p | 9.00p | 1114153 |
16/09/2019 | 9.35p | 9.41p | 9.00p | 9.20p | 642265 |
13/09/2019 | 9.25p | 9.50p | 9.15p | 9.35p | 293343 |
12/09/2019 | 9.40p | 9.43p | 9.07p | 9.25p | 368538 |
11/09/2019 | 9.40p | 9.43p | 9.35p | 9.40p | 62755 |
10/09/2019 | 9.50p | 9.50p | 9.33p | 9.40p | 397485 |
09/09/2019 | 9.40p | 9.68p | 9.27p | 9.50p | 792743 |
06/09/2019 | 9.35p | 9.70p | 9.27p | 9.40p | 667962 |
*Close Price adjusted for both dividends and splits