Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
10/06/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
09/06/2020 | 14.50p | 14.55p | 14.50p | 14.50p | 1663 |
08/06/2020 | 14.50p | 14.60p | 14.00p | 14.50p | 66808 |
05/06/2020 | 16.00p | 16.00p | 14.04p | 14.50p | 29077 |
04/06/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 6850 |
03/06/2020 | 16.00p | 16.00p | 15.35p | 16.00p | 15000 |
02/06/2020 | 16.00p | 16.25p | 15.00p | 16.00p | 17199 |
01/06/2020 | 16.00p | 16.35p | 15.33p | 16.00p | 33130 |
29/05/2020 | 16.00p | 16.00p | 15.10p | 16.00p | 40000 |
28/05/2020 | 13.50p | 16.98p | 13.40p | 16.00p | 212403 |
27/05/2020 | 12.00p | 13.50p | 12.00p | 13.50p | 89861 |
26/05/2020 | 13.00p | 13.00p | 11.04p | 12.00p | 63325 |
25/05/2020 | 12.00p | 13.30p | 11.35p | 13.00p | 158858 |
22/05/2020 | 12.00p | 13.30p | 11.35p | 13.00p | 158858 |
21/05/2020 | 11.50p | 12.00p | 11.50p | 12.00p | 101372 |
20/05/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
19/05/2020 | 12.50p | 12.50p | 11.00p | 11.50p | 26039 |
18/05/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
15/05/2020 | 12.50p | 12.77p | 12.50p | 12.50p | 3837 |
14/05/2020 | 12.50p | 12.90p | 12.00p | 12.50p | 52063 |
13/05/2020 | 12.50p | 12.98p | 12.00p | 12.50p | 74747 |
12/05/2020 | 12.00p | 13.90p | 12.00p | 12.50p | 183138 |
11/05/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
08/05/2020 | 10.50p | 11.50p | 10.50p | 11.00p | 44984 |
07/05/2020 | 10.50p | 11.50p | 10.50p | 11.00p | 44984 |
06/05/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 7000 |
05/05/2020 | 10.50p | 11.40p | 10.50p | 10.50p | 144255 |
04/05/2020 | 9.25p | 11.94p | 9.25p | 10.50p | 174898 |
01/05/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
30/04/2020 | 8.00p | 9.64p | 7.04p | 9.25p | 57126 |
29/04/2020 | 8.00p | 8.56p | 8.00p | 8.00p | 23510 |
28/04/2020 | 8.00p | 8.00p | 7.04p | 8.00p | 750 |
27/04/2020 | 8.00p | 8.00p | 7.04p | 8.00p | 10750 |
24/04/2020 | 8.00p | 8.40p | 7.04p | 8.00p | 12086 |
23/04/2020 | 8.00p | 8.64p | 7.04p | 8.00p | 115028 |
22/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
21/04/2020 | 9.00p | 9.00p | 8.00p | 8.00p | 97500 |
20/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
17/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
16/04/2020 | 9.00p | 9.00p | 8.77p | 9.00p | 2737 |
15/04/2020 | 9.00p | 9.00p | 8.04p | 9.00p | 700 |
14/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
13/04/2020 | 8.75p | 9.00p | 8.75p | 9.00p | 20000 |
10/04/2020 | 8.75p | 9.00p | 8.75p | 9.00p | 20000 |
09/04/2020 | 8.75p | 9.00p | 8.75p | 9.00p | 20000 |
08/04/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
07/04/2020 | 8.75p | 8.75p | 7.55p | 8.75p | 8719 |
06/04/2020 | 8.25p | 8.90p | 8.25p | 8.75p | 112675 |
03/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
02/04/2020 | 8.25p | 8.90p | 8.25p | 8.25p | 2524 |
01/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
31/03/2020 | 8.25p | 8.90p | 8.25p | 8.25p | 82000 |
30/03/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
27/03/2020 | 7.50p | 8.25p | 7.50p | 8.25p | 4000 |
26/03/2020 | 8.25p | 9.93p | 7.50p | 7.50p | 10500 |
25/03/2020 | 8.25p | 8.25p | 6.70p | 8.25p | 9822 |
24/03/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
23/03/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
20/03/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
19/03/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
18/03/2020 | 8.25p | 8.95p | 8.25p | 8.25p | 1000 |
17/03/2020 | 7.50p | 9.98p | 7.50p | 8.25p | 56400 |
16/03/2020 | 11.25p | 11.25p | 7.75p | 7.75p | 145385 |
13/03/2020 | 11.50p | 11.50p | 10.50p | 11.25p | 10000 |
12/03/2020 | 11.50p | 11.50p | 10.70p | 11.50p | 33719 |
11/03/2020 | 11.75p | 11.75p | 10.60p | 11.50p | 37932 |
10/03/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
09/03/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
06/03/2020 | 11.75p | 11.75p | 11.15p | 11.75p | 1580 |
05/03/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
04/03/2020 | 12.00p | 12.00p | 11.75p | 11.75p | 0 |
03/03/2020 | 12.50p | 12.50p | 12.00p | 12.00p | 20000 |
02/03/2020 | 12.50p | 13.10p | 12.50p | 12.50p | 10076 |
28/02/2020 | 12.50p | 13.50p | 11.15p | 12.50p | 50270 |
27/02/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
26/02/2020 | 13.50p | 13.50p | 11.03p | 12.50p | 154052 |
25/02/2020 | 14.00p | 14.06p | 13.50p | 13.50p | 46013 |
24/02/2020 | 14.00p | 14.00p | 13.52p | 14.00p | 41693 |
21/02/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
20/02/2020 | 13.75p | 14.15p | 13.72p | 14.00p | 16271 |
19/02/2020 | 14.00p | 14.00p | 13.50p | 13.75p | 65277 |
18/02/2020 | 14.50p | 14.50p | 13.50p | 14.00p | 39056 |
17/02/2020 | 15.00p | 15.10p | 14.00p | 14.50p | 20050 |
14/02/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
13/02/2020 | 15.50p | 15.50p | 15.00p | 15.00p | 22749 |
12/02/2020 | 15.50p | 15.50p | 15.02p | 15.50p | 1250 |
11/02/2020 | 16.50p | 16.50p | 14.50p | 15.50p | 52054 |
10/02/2020 | 16.50p | 16.50p | 15.90p | 16.00p | 9742 |
07/02/2020 | 16.50p | 16.50p | 15.04p | 16.00p | 10013 |
06/02/2020 | 16.50p | 16.50p | 15.04p | 16.00p | 6689 |
05/02/2020 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
04/02/2020 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
03/02/2020 | 16.50p | 16.50p | 16.00p | 16.00p | 25000 |
31/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
30/01/2020 | 16.00p | 16.50p | 16.00p | 16.50p | 100000 |
29/01/2020 | 16.50p | 17.00p | 15.15p | 16.00p | 17605 |
28/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
27/01/2020 | 16.50p | 17.33p | 16.00p | 16.50p | 61960 |
24/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
23/01/2020 | 16.00p | 17.00p | 16.00p | 16.50p | 256 |
22/01/2020 | 16.50p | 16.50p | 15.00p | 16.00p | 63568 |
21/01/2020 | 16.50p | 16.50p | 16.00p | 16.50p | 90000 |
20/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
17/01/2020 | 16.50p | 17.22p | 16.50p | 16.50p | 6029 |
16/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
15/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
14/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
13/01/2020 | 16.00p | 16.71p | 16.00p | 16.50p | 54031 |
10/01/2020 | 17.00p | 17.00p | 16.00p | 16.50p | 38189 |
09/01/2020 | 17.00p | 17.00p | 16.04p | 17.00p | 41840 |
08/01/2020 | 17.00p | 17.80p | 16.25p | 17.00p | 5511 |
07/01/2020 | 17.50p | 18.50p | 17.00p | 17.00p | 91664 |
06/01/2020 | 14.25p | 17.00p | 14.25p | 17.00p | 150000 |
03/01/2020 | 14.25p | 15.00p | 14.25p | 14.25p | 25000 |
02/01/2020 | 14.25p | 14.25p | 13.73p | 14.25p | 27500 |
01/01/2020 | 14.25p | 14.25p | 13.73p | 14.25p | 5000 |
31/12/2019 | 14.25p | 14.25p | 13.73p | 14.25p | 5000 |
30/12/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
27/12/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
26/12/2019 | 14.25p | 14.50p | 13.73p | 14.25p | 50000 |
25/12/2019 | 14.25p | 14.50p | 13.73p | 14.25p | 50000 |
24/12/2019 | 14.25p | 14.50p | 13.73p | 14.25p | 50000 |
23/12/2019 | 14.25p | 15.00p | 14.25p | 14.25p | 20000 |
20/12/2019 | 14.25p | 14.85p | 14.25p | 14.25p | 14335 |
19/12/2019 | 14.25p | 15.00p | 13.53p | 14.25p | 36259 |
18/12/2019 | 14.00p | 14.60p | 14.00p | 14.25p | 18436 |
17/12/2019 | 12.75p | 14.00p | 12.75p | 13.25p | 15162 |
16/12/2019 | 12.50p | 12.90p | 12.02p | 12.75p | 29896 |
13/12/2019 | 12.00p | 12.80p | 12.00p | 12.50p | 3812 |
12/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
11/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
10/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
09/12/2019 | 12.25p | 12.25p | 12.00p | 12.00p | 30000 |
06/12/2019 | 12.25p | 13.00p | 12.25p | 12.50p | 34645 |
05/12/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
04/12/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
03/12/2019 | 12.00p | 12.48p | 12.00p | 12.25p | 25000 |
02/12/2019 | 12.50p | 12.50p | 11.10p | 12.00p | 16722 |
29/11/2019 | 13.00p | 13.00p | 12.04p | 12.50p | 207000 |
28/11/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 50000 |
27/11/2019 | 12.50p | 13.00p | 12.04p | 13.00p | 276 |
26/11/2019 | 13.00p | 13.30p | 13.00p | 13.00p | 6854 |
25/11/2019 | 13.00p | 13.00p | 12.04p | 13.00p | 110000 |
22/11/2019 | 12.00p | 13.66p | 12.00p | 13.00p | 213616 |
21/11/2019 | 12.00p | 13.00p | 12.00p | 12.00p | 260000 |
20/11/2019 | 12.00p | 12.00p | 11.00p | 12.00p | 40000 |
19/11/2019 | 12.00p | 12.00p | 11.12p | 12.00p | 10000 |
18/11/2019 | 11.25p | 12.00p | 11.25p | 12.00p | 127265 |
15/11/2019 | 12.50p | 12.50p | 11.04p | 11.50p | 90000 |
14/11/2019 | 12.00p | 12.50p | 11.36p | 12.50p | 10000 |
13/11/2019 | 16.50p | 16.50p | 10.28p | 12.00p | 102500 |
12/11/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
11/11/2019 | 15.50p | 17.00p | 15.50p | 16.50p | 355396 |
08/11/2019 | 17.00p | 17.00p | 15.50p | 15.50p | 44146 |
07/11/2019 | 16.00p | 16.00p | 15.50p | 15.50p | 54146 |
06/11/2019 | 17.00p | 17.00p | 15.25p | 16.00p | 230185 |
05/11/2019 | 17.00p | 17.00p | 15.75p | 17.00p | 38476 |
04/11/2019 | 17.00p | 17.00p | 15.20p | 16.50p | 212480 |
01/11/2019 | 17.00p | 17.00p | 15.00p | 17.00p | 260377 |
31/10/2019 | 18.50p | 18.50p | 17.35p | 17.50p | 10000 |
30/10/2019 | 18.00p | 18.00p | 16.00p | 17.50p | 11269 |
29/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
28/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
25/10/2019 | 18.50p | 18.50p | 18.00p | 18.00p | 3932 |
24/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
23/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
22/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
21/10/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 500 |
18/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
17/10/2019 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
16/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/10/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 10000 |
14/10/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 11050 |
11/10/2019 | 18.50p | 18.50p | 17.00p | 18.00p | 29889 |
10/10/2019 | 18.50p | 19.00p | 17.00p | 18.50p | 27729 |
09/10/2019 | 20.00p | 20.00p | 18.50p | 18.50p | 93700 |
08/10/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 10377 |
07/10/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
04/10/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
03/10/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
02/10/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
01/10/2019 | 20.00p | 20.00p | 19.02p | 20.00p | 750 |
30/09/2019 | 20.00p | 20.00p | 19.00p | 20.00p | 5000 |
27/09/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 14340 |
26/09/2019 | 20.50p | 21.35p | 20.00p | 20.00p | 87285 |
25/09/2019 | 20.50p | 21.40p | 20.00p | 21.00p | 108932 |
24/09/2019 | 20.50p | 20.50p | 20.00p | 20.00p | 23000 |
23/09/2019 | 21.00p | 21.00p | 19.00p | 20.50p | 20171 |
20/09/2019 | 21.50p | 21.92p | 20.10p | 21.00p | 4812 |
19/09/2019 | 20.00p | 21.50p | 20.00p | 21.00p | 175434 |
18/09/2019 | 19.50p | 20.96p | 18.39p | 20.00p | 343382 |
17/09/2019 | 19.50p | 21.00p | 18.09p | 20.20p | 223664 |
16/09/2019 | 20.00p | 20.32p | 18.09p | 19.50p | 157443 |
13/09/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 40654 |
12/09/2019 | 18.50p | 19.70p | 18.50p | 19.00p | 25000 |
11/09/2019 | 17.50p | 20.00p | 17.50p | 18.50p | 23972 |
10/09/2019 | 17.50p | 18.70p | 17.50p | 17.50p | 22898 |
09/09/2019 | 18.00p | 19.92p | 17.50p | 17.50p | 963 |
06/09/2019 | 18.00p | 18.85p | 17.50p | 17.50p | 18568 |
*Close Price adjusted for both dividends and splits