Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/05/2020 | 10.00p | 10.35p | 9.51p | 10.30p | 636325 |
20/05/2020 | 9.90p | 10.50p | 9.64p | 9.72p | 863382 |
19/05/2020 | 9.98p | 10.00p | 9.00p | 9.00p | 399748 |
18/05/2020 | 8.10p | 9.92p | 8.00p | 9.61p | 1325412 |
15/05/2020 | 8.12p | 9.30p | 8.10p | 8.10p | 382711 |
14/05/2020 | 8.04p | 9.15p | 8.04p | 8.50p | 634002 |
13/05/2020 | 9.52p | 9.93p | 8.71p | 8.71p | 303061 |
12/05/2020 | 9.00p | 9.78p | 8.31p | 9.78p | 1006099 |
11/05/2020 | 8.54p | 9.00p | 8.12p | 9.00p | 644859 |
07/05/2020 | 8.82p | 9.40p | 8.28p | 8.28p | 338065 |
06/05/2020 | 9.48p | 9.48p | 8.58p | 9.26p | 134425 |
01/05/2020 | 8.48p | 9.79p | 7.26p | 8.98p | 1196646 |
30/04/2020 | 7.98p | 8.45p | 7.66p | 8.04p | 1112237 |
29/04/2020 | 7.02p | 7.89p | 6.75p | 7.49p | 1852750 |
28/04/2020 | 6.22p | 6.73p | 6.15p | 6.42p | 737486 |
27/04/2020 | 6.50p | 6.54p | 5.75p | 6.29p | 1051334 |
24/04/2020 | 5.84p | 6.36p | 5.84p | 5.98p | 954766 |
23/04/2020 | 5.76p | 6.28p | 5.52p | 5.80p | 1068315 |
22/04/2020 | 6.02p | 6.30p | 5.65p | 5.91p | 451782 |
21/04/2020 | 6.02p | 6.48p | 5.61p | 5.77p | 792661 |
20/04/2020 | 6.50p | 6.63p | 6.00p | 6.25p | 662546 |
17/04/2020 | 6.18p | 6.48p | 6.04p | 6.17p | 678491 |
16/04/2020 | 6.02p | 6.93p | 6.02p | 6.30p | 392596 |
15/04/2020 | 6.68p | 6.90p | 6.13p | 6.25p | 493363 |
14/04/2020 | 7.00p | 7.00p | 6.02p | 6.22p | 1443945 |
09/04/2020 | 6.46p | 6.74p | 5.74p | 6.60p | 1551687 |
08/04/2020 | 4.86p | 6.50p | 4.85p | 5.68p | 2138500 |
07/04/2020 | 4.99p | 5.20p | 4.35p | 5.20p | 1116885 |
06/04/2020 | 4.00p | 4.89p | 4.10p | 4.36p | 1945425 |
03/04/2020 | 4.00p | 4.48p | 3.96p | 4.21p | 772170 |
02/04/2020 | 4.00p | 4.30p | 3.88p | 4.14p | 250000 |
01/04/2020 | 4.00p | 4.30p | 3.90p | 4.01p | 679106 |
31/03/2020 | 4.00p | 4.50p | 3.80p | 4.50p | 545555 |
30/03/2020 | 4.02p | 4.90p | 3.70p | 3.91p | 1569988 |
27/03/2020 | 4.24p | 4.24p | 3.75p | 3.81p | 117243 |
26/03/2020 | 3.69p | 4.90p | 3.60p | 4.08p | 2859214 |
25/03/2020 | 3.49p | 3.90p | 3.37p | 3.50p | 568469 |
24/03/2020 | 3.50p | 3.50p | 3.00p | 3.21p | 1416444 |
23/03/2020 | 3.70p | 3.81p | 3.50p | 3.62p | 394467 |
20/03/2020 | 3.70p | 3.91p | 3.61p | 3.68p | 1007621 |
19/03/2020 | 3.31p | 3.89p | 3.30p | 3.56p | 350740 |
18/03/2020 | 3.50p | 3.89p | 3.29p | 3.35p | 4416039 |
17/03/2020 | 3.90p | 4.23p | 3.13p | 3.51p | 2567224 |
16/03/2020 | 4.00p | 4.34p | 3.54p | 3.90p | 768059 |
13/03/2020 | 4.55p | 4.75p | 4.16p | 4.27p | 651591 |
12/03/2020 | 4.50p | 4.99p | 4.00p | 4.42p | 2134261 |
11/03/2020 | 4.81p | 5.15p | 4.60p | 4.66p | 747370 |
10/03/2020 | 4.70p | 5.00p | 4.60p | 4.63p | 1308090 |
09/03/2020 | 5.20p | 5.27p | 4.79p | 4.87p | 759106 |
06/03/2020 | 5.60p | 5.72p | 5.39p | 5.57p | 636875 |
05/03/2020 | 5.72p | 5.82p | 5.70p | 5.80p | 190517 |
04/03/2020 | 5.98p | 5.98p | 5.60p | 5.64p | 306020 |
03/03/2020 | 5.48p | 5.89p | 5.35p | 5.74p | 568219 |
02/03/2020 | 5.12p | 5.38p | 5.03p | 5.19p | 437527 |
28/02/2020 | 5.00p | 5.43p | 4.55p | 5.10p | 680825 |
27/02/2020 | 5.70p | 5.80p | 5.15p | 5.48p | 1457529 |
26/02/2020 | 5.82p | 5.98p | 5.80p | 5.87p | 606097 |
25/02/2020 | 6.02p | 6.24p | 5.90p | 6.02p | 862352 |
24/02/2020 | 6.10p | 6.25p | 5.81p | 6.07p | 669981 |
21/02/2020 | 6.30p | 6.60p | 6.22p | 6.36p | 235478 |
20/02/2020 | 6.50p | 6.70p | 6.09p | 6.14p | 2468146 |
19/02/2020 | 6.60p | 6.64p | 6.50p | 6.64p | 334382 |
18/02/2020 | 6.66p | 6.77p | 6.58p | 6.58p | 170571 |
17/02/2020 | 6.82p | 7.09p | 6.53p | 6.72p | 484505 |
14/02/2020 | 6.78p | 6.88p | 6.60p | 6.66p | 215464 |
13/02/2020 | 6.70p | 6.79p | 6.52p | 6.68p | 401908 |
12/02/2020 | 6.74p | 6.89p | 6.68p | 6.72p | 633772 |
11/02/2020 | 6.80p | 6.94p | 6.60p | 6.77p | 1638152 |
10/02/2020 | 6.90p | 6.90p | 6.65p | 6.76p | 2300742 |
07/02/2020 | 6.86p | 6.96p | 6.60p | 6.80p | 457436 |
06/02/2020 | 6.80p | 6.91p | 6.79p | 6.91p | 723430 |
05/02/2020 | 7.00p | 7.08p | 6.82p | 6.82p | 352057 |
04/02/2020 | 7.00p | 7.00p | 6.83p | 6.83p | 187364 |
03/02/2020 | 7.00p | 7.34p | 6.98p | 7.03p | 1654534 |
31/01/2020 | 8.00p | 8.00p | 6.50p | 7.10p | 10844690 |
30/01/2020 | 8.00p | 8.14p | 7.80p | 8.00p | 192403 |
29/01/2020 | 7.62p | 8.34p | 7.60p | 8.01p | 422483 |
28/01/2020 | 8.02p | 8.09p | 7.50p | 7.50p | 991489 |
27/01/2020 | 8.02p | 8.30p | 7.81p | 8.30p | 27642 |
24/01/2020 | 8.02p | 8.10p | 7.73p | 7.86p | 610441 |
23/01/2020 | 8.22p | 8.59p | 8.10p | 8.15p | 656171 |
22/01/2020 | 8.46p | 8.55p | 8.13p | 8.38p | 560564 |
21/01/2020 | 8.30p | 8.65p | 8.10p | 8.26p | 308430 |
20/01/2020 | 7.88p | 8.21p | 7.81p | 7.94p | 1025377 |
17/01/2020 | 8.02p | 8.52p | 7.90p | 7.99p | 351329 |
16/01/2020 | 8.48p | 8.48p | 8.05p | 8.25p | 154662 |
15/01/2020 | 8.02p | 8.39p | 7.86p | 7.99p | 289821 |
14/01/2020 | 8.00p | 8.26p | 7.52p | 8.11p | 359395 |
13/01/2020 | 8.10p | 8.13p | 7.79p | 8.00p | 155000 |
10/01/2020 | 8.00p | 8.50p | 7.90p | 7.96p | 1538905 |
09/01/2020 | 8.00p | 8.41p | 7.52p | 7.95p | 413611 |
08/01/2020 | 8.00p | 8.40p | 7.80p | 7.90p | 1431351 |
07/01/2020 | 8.26p | 8.38p | 8.14p | 8.16p | 229981 |
06/01/2020 | 8.44p | 9.10p | 8.24p | 8.30p | 679535 |
03/01/2020 | 8.90p | 9.20p | 8.41p | 8.41p | 331034 |
02/01/2020 | 8.70p | 8.90p | 8.43p | 8.43p | 283296 |
31/12/2019 | 9.00p | 8.89p | 8.52p | 8.89p | 160109 |
30/12/2019 | 9.00p | 9.22p | 8.63p | 8.86p | 499477 |
27/12/2019 | 8.50p | 8.86p | 8.22p | 8.53p | 376786 |
24/12/2019 | 8.62p | 8.85p | 8.25p | 8.85p | 26740 |
23/12/2019 | 8.62p | 9.11p | 8.34p | 8.49p | 605358 |
20/12/2019 | 8.50p | 8.79p | 8.25p | 8.50p | 658161 |
19/12/2019 | 8.90p | 9.14p | 8.17p | 8.17p | 1146410 |
18/12/2019 | 9.00p | 9.12p | 8.65p | 8.76p | 230975 |
17/12/2019 | 9.00p | 9.33p | 8.70p | 9.03p | 1281050 |
16/12/2019 | 10.00p | 10.00p | 9.15p | 9.19p | 1251248 |
13/12/2019 | 10.00p | 10.48p | 9.85p | 9.85p | 719919 |
12/12/2019 | 10.45p | 10.55p | 9.81p | 9.95p | 1618670 |
11/12/2019 | 12.60p | 13.50p | 10.25p | 10.28p | 3738031 |
10/12/2019 | 11.70p | 11.74p | 10.73p | 10.73p | 1044635 |
09/12/2019 | 10.60p | 10.95p | 10.10p | 10.65p | 1312716 |
06/12/2019 | 10.50p | 10.87p | 10.25p | 10.48p | 1078492 |
05/12/2019 | 11.55p | 12.25p | 10.56p | 10.70p | 2137101 |
04/12/2019 | 11.75p | 12.87p | 11.56p | 11.73p | 1239808 |
03/12/2019 | 12.00p | 12.37p | 11.02p | 11.75p | 528143 |
02/12/2019 | 12.00p | 12.20p | 11.26p | 11.75p | 880975 |
29/11/2019 | 11.45p | 12.00p | 10.25p | 11.75p | 1038750 |
28/11/2019 | 10.70p | 10.84p | 10.25p | 10.58p | 460411 |
27/11/2019 | 11.70p | 11.00p | 10.66p | 10.78p | 195558 |
26/11/2019 | 11.70p | 11.16p | 10.71p | 10.78p | 445858 |
25/11/2019 | 11.70p | 11.85p | 10.74p | 10.78p | 1091815 |
22/11/2019 | 10.55p | 11.34p | 10.55p | 10.93p | 130782 |
21/11/2019 | 10.75p | 11.45p | 10.75p | 10.95p | 370153 |
20/11/2019 | 10.50p | 11.35p | 10.39p | 10.78p | 702951 |
19/11/2019 | 10.50p | 11.18p | 10.30p | 10.68p | 364491 |
18/11/2019 | 10.50p | 11.23p | 10.34p | 10.68p | 653675 |
15/11/2019 | 10.40p | 10.98p | 10.35p | 10.75p | 575086 |
14/11/2019 | 10.40p | 11.16p | 10.40p | 10.53p | 544227 |
13/11/2019 | 10.00p | 11.20p | 9.60p | 11.00p | 1458929 |
12/11/2019 | 10.25p | 10.35p | 9.80p | 10.13p | 635675 |
11/11/2019 | 10.00p | 10.42p | 9.81p | 9.93p | 1365531 |
08/11/2019 | 10.13p | 10.67p | 10.13p | 10.23p | 313467 |
07/11/2019 | 10.00p | 10.33p | 10.00p | 10.13p | 358160 |
06/11/2019 | 10.05p | 10.69p | 10.00p | 10.20p | 289181 |
05/11/2019 | 10.65p | 10.65p | 10.33p | 10.33p | 227597 |
04/11/2019 | 10.50p | 10.93p | 10.30p | 10.30p | 433948 |
01/11/2019 | 10.55p | 10.90p | 10.55p | 10.75p | 332133 |
31/10/2019 | 11.00p | 11.13p | 10.67p | 10.78p | 367844 |
30/10/2019 | 11.38p | 11.62p | 11.07p | 11.28p | 373464 |
29/10/2019 | 11.55p | 12.08p | 11.25p | 11.25p | 468057 |
28/10/2019 | 12.00p | 12.85p | 11.61p | 12.00p | 368364 |
25/10/2019 | 11.45p | 12.89p | 11.21p | 12.30p | 1525880 |
24/10/2019 | 11.05p | 12.69p | 10.55p | 11.75p | 1229806 |
23/10/2019 | 11.55p | 12.34p | 11.15p | 11.75p | 796966 |
22/10/2019 | 10.95p | 12.50p | 10.20p | 11.95p | 1702547 |
21/10/2019 | 9.75p | 10.74p | 9.75p | 10.28p | 272120 |
18/10/2019 | 10.45p | 10.95p | 9.26p | 9.88p | 1315034 |
17/10/2019 | 9.20p | 9.40p | 9.17p | 9.26p | 311228 |
16/10/2019 | 9.78p | 9.78p | 9.20p | 9.20p | 127471 |
15/10/2019 | 9.42p | 9.85p | 9.00p | 9.42p | 723413 |
14/10/2019 | 9.28p | 9.54p | 8.86p | 8.96p | 642065 |
11/10/2019 | 9.60p | 9.84p | 9.26p | 9.40p | 244815 |
10/10/2019 | 9.42p | 9.84p | 9.16p | 9.39p | 109920 |
09/10/2019 | 9.31p | 9.42p | 9.11p | 9.11p | 136706 |
08/10/2019 | 9.60p | 9.60p | 9.03p | 9.12p | 464127 |
07/10/2019 | 9.68p | 9.68p | 9.31p | 9.36p | 118010 |
04/10/2019 | 9.57p | 9.95p | 9.45p | 9.45p | 231051 |
03/10/2019 | 9.50p | 10.45p | 9.50p | 9.74p | 221182 |
02/10/2019 | 10.44p | 10.44p | 9.57p | 9.63p | 271152 |
01/10/2019 | 10.50p | 10.90p | 9.79p | 9.79p | 237122 |
30/09/2019 | 11.05p | 11.50p | 10.11p | 10.45p | 1139156 |
27/09/2019 | 11.50p | 12.40p | 11.05p | 11.75p | 1236402 |
26/09/2019 | 10.90p | 11.71p | 10.61p | 11.53p | 1644876 |
25/09/2019 | 10.30p | 10.95p | 10.30p | 10.60p | 217666 |
24/09/2019 | 10.25p | 11.83p | 9.58p | 10.23p | 2176962 |
23/09/2019 | 9.80p | 9.80p | 9.60p | 9.75p | 101004 |
20/09/2019 | 9.50p | 9.83p | 9.35p | 9.75p | 658836 |
19/09/2019 | 9.54p | 10.11p | 9.23p | 9.55p | 1225032 |
18/09/2019 | 10.15p | 10.87p | 9.72p | 9.81p | 928722 |
17/09/2019 | 10.30p | 10.70p | 10.00p | 10.63p | 794821 |
16/09/2019 | 11.25p | 11.25p | 10.26p | 10.50p | 220907 |
13/09/2019 | 10.90p | 11.99p | 10.26p | 10.80p | 1146143 |
12/09/2019 | 11.45p | 11.65p | 10.15p | 11.35p | 497986 |
11/09/2019 | 12.20p | 12.92p | 10.50p | 10.65p | 3858227 |
10/09/2019 | 13.45p | 15.25p | 12.05p | 12.23p | 6384812 |
09/09/2019 | 12.60p | 14.33p | 11.60p | 12.93p | 3834084 |
06/09/2019 | 10.60p | 12.92p | 10.56p | 12.15p | 2879524 |
05/09/2019 | 10.19p | 10.75p | 10.19p | 10.38p | 380631 |
04/09/2019 | 9.98p | 10.90p | 9.33p | 10.63p | 1138436 |
03/09/2019 | 9.98p | 9.98p | 9.43p | 9.43p | 303875 |
02/09/2019 | 10.40p | 10.40p | 9.75p | 9.75p | 68939 |
30/08/2019 | 9.50p | 11.40p | 9.50p | 9.85p | 1792162 |
29/08/2019 | 8.63p | 9.20p | 8.63p | 8.74p | 1394 |
28/08/2019 | 8.70p | 8.77p | 8.70p | 8.77p | 7500 |
27/08/2019 | 9.35p | 9.35p | 8.70p | 8.77p | 236797 |
23/08/2019 | 8.52p | 9.45p | 8.52p | 9.00p | 98747 |
22/08/2019 | 8.90p | 9.24p | 8.68p | 8.77p | 201503 |
21/08/2019 | 8.86p | 9.20p | 8.52p | 8.68p | 523534 |
20/08/2019 | 9.24p | 9.24p | 8.52p | 8.74p | 14624 |
19/08/2019 | 8.88p | 9.03p | 8.52p | 8.73p | 427297 |
16/08/2019 | 9.00p | 9.10p | 8.13p | 8.74p | 344543 |
15/08/2019 | 8.80p | 8.80p | 8.13p | 8.51p | 78464 |
14/08/2019 | 8.60p | 8.95p | 8.13p | 8.50p | 183851 |
13/08/2019 | 8.65p | 9.05p | 8.65p | 9.05p | 20219 |
12/08/2019 | 8.65p | 9.03p | 8.62p | 9.03p | 125851 |
09/08/2019 | 8.75p | 9.45p | 8.65p | 8.82p | 136942 |
08/08/2019 | 8.92p | 9.38p | 8.82p | 8.82p | 249313 |
07/08/2019 | 9.02p | 9.66p | 8.68p | 8.89p | 170109 |
06/08/2019 | 9.52p | 9.90p | 9.32p | 9.38p | 431668 |
05/08/2019 | 9.48p | 10.50p | 9.21p | 10.10p | 807785 |
*Close Price adjusted for both dividends and splits