Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2021 | 8.02p | 8.85p | 7.56p | 8.80p | 7578419 |
11/06/2021 | 8.10p | 8.80p | 8.00p | 8.16p | 5446059 |
10/06/2021 | 8.01p | 8.60p | 7.50p | 8.20p | 12442274 |
09/06/2021 | 8.72p | 9.31p | 8.12p | 8.15p | 6747097 |
08/06/2021 | 8.60p | 9.30p | 8.01p | 8.44p | 6770346 |
07/06/2021 | 9.30p | 9.90p | 8.44p | 8.50p | 10554095 |
04/06/2021 | 9.05p | 9.99p | 8.61p | 9.30p | 9367061 |
03/06/2021 | 8.80p | 10.00p | 8.80p | 9.17p | 19552350 |
02/06/2021 | 7.30p | 9.34p | 7.10p | 9.15p | 42218960 |
01/06/2021 | 7.98p | 8.46p | 6.61p | 7.30p | 42212100 |
31/05/2021 | 9.33p | 9.50p | 8.14p | 8.30p | 18441538 |
28/05/2021 | 9.33p | 9.50p | 8.14p | 8.30p | 18441538 |
27/05/2021 | 9.50p | 9.50p | 8.49p | 9.00p | 10287435 |
26/05/2021 | 8.90p | 9.98p | 8.06p | 9.38p | 33719636 |
25/05/2021 | 11.50p | 11.60p | 7.19p | 8.32p | 115588088 |
24/05/2021 | 16.20p | 22.16p | 14.50p | 18.63p | 30621082 |
21/05/2021 | 15.15p | 19.11p | 11.00p | 15.50p | 82014808 |
20/05/2021 | 22.50p | 23.58p | 23.58p | 23.58p | 0 |
19/05/2021 | 22.50p | 23.58p | 23.58p | 23.58p | 0 |
18/05/2021 | 22.50p | 24.32p | 22.50p | 23.58p | 14415892 |
17/05/2021 | 23.00p | 23.92p | 21.61p | 23.00p | 11556400 |
14/05/2021 | 24.88p | 24.88p | 20.62p | 23.26p | 18974866 |
13/05/2021 | 25.42p | 25.78p | 22.30p | 24.56p | 21506148 |
12/05/2021 | 23.98p | 26.62p | 23.00p | 25.42p | 32936236 |
11/05/2021 | 23.36p | 26.88p | 17.50p | 22.92p | 106415384 |
10/05/2021 | 26.54p | 30.30p | 26.04p | 29.50p | 22585468 |
07/05/2021 | 24.34p | 26.98p | 23.48p | 26.54p | 14074995 |
06/05/2021 | 22.66p | 25.00p | 22.28p | 24.90p | 11348551 |
05/05/2021 | 26.00p | 26.46p | 22.16p | 23.36p | 25574768 |
04/05/2021 | 23.68p | 25.98p | 22.56p | 25.50p | 19933108 |
03/05/2021 | 20.40p | 23.66p | 20.40p | 23.00p | 25352550 |
30/04/2021 | 20.40p | 23.66p | 20.40p | 23.00p | 25352550 |
29/04/2021 | 18.09p | 20.80p | 18.09p | 20.20p | 21697672 |
28/04/2021 | 17.50p | 18.50p | 17.50p | 18.17p | 8236561 |
27/04/2021 | 17.10p | 17.99p | 17.10p | 17.60p | 7572821 |
26/04/2021 | 17.50p | 17.99p | 17.15p | 17.50p | 4535257 |
23/04/2021 | 17.19p | 18.00p | 16.75p | 17.52p | 9834914 |
22/04/2021 | 17.19p | 18.17p | 17.19p | 17.50p | 7967283 |
21/04/2021 | 17.50p | 18.00p | 16.66p | 17.50p | 5869131 |
20/04/2021 | 18.00p | 18.39p | 17.05p | 17.86p | 10429327 |
19/04/2021 | 16.97p | 18.00p | 16.14p | 17.30p | 17413818 |
16/04/2021 | 15.65p | 16.93p | 15.65p | 16.57p | 10178754 |
15/04/2021 | 16.00p | 16.93p | 14.91p | 16.00p | 12469120 |
14/04/2021 | 15.70p | 16.48p | 14.45p | 15.80p | 16358912 |
13/04/2021 | 14.10p | 14.52p | 14.03p | 14.20p | 3764904 |
12/04/2021 | 14.50p | 14.64p | 13.73p | 14.30p | 5750860 |
09/04/2021 | 13.55p | 14.65p | 13.55p | 14.40p | 8025050 |
08/04/2021 | 14.45p | 14.80p | 13.75p | 14.00p | 5007851 |
07/04/2021 | 14.40p | 14.99p | 13.40p | 14.02p | 9959135 |
06/04/2021 | 14.00p | 14.20p | 13.00p | 14.00p | 10323457 |
02/04/2021 | 16.00p | 16.79p | 12.97p | 13.65p | 22282017 |
01/04/2021 | 16.00p | 16.79p | 12.97p | 13.65p | 22282016 |
31/03/2021 | 17.00p | 19.00p | 15.51p | 15.94p | 24716202 |
30/03/2021 | 14.86p | 18.42p | 13.90p | 16.00p | 29631500 |
29/03/2021 | 15.60p | 15.76p | 13.88p | 14.26p | 8912092 |
26/03/2021 | 14.80p | 15.48p | 13.38p | 15.48p | 6918620 |
25/03/2021 | 15.90p | 16.77p | 13.50p | 14.20p | 24489672 |
24/03/2021 | 14.28p | 16.40p | 13.54p | 15.90p | 53054740 |
23/03/2021 | 12.10p | 14.66p | 11.22p | 12.82p | 15280960 |
22/03/2021 | 10.50p | 12.50p | 9.74p | 12.34p | 13504971 |
19/03/2021 | 11.00p | 11.00p | 9.30p | 10.42p | 10561622 |
18/03/2021 | 11.66p | 11.66p | 10.22p | 10.70p | 16001795 |
17/03/2021 | 12.50p | 12.84p | 11.20p | 11.20p | 8728859 |
16/03/2021 | 12.50p | 12.74p | 10.30p | 11.90p | 32807836 |
15/03/2021 | 13.98p | 15.00p | 12.80p | 13.70p | 11086699 |
12/03/2021 | 13.34p | 14.98p | 13.00p | 14.00p | 6757460 |
11/03/2021 | 14.16p | 14.62p | 13.32p | 14.00p | 4267622 |
10/03/2021 | 14.18p | 14.98p | 13.10p | 13.52p | 3835348 |
09/03/2021 | 14.80p | 15.56p | 13.34p | 13.90p | 9592125 |
08/03/2021 | 13.00p | 14.80p | 12.02p | 14.24p | 10649052 |
05/03/2021 | 13.34p | 15.50p | 12.50p | 13.00p | 11656547 |
04/03/2021 | 14.52p | 14.98p | 12.10p | 14.00p | 33334072 |
03/03/2021 | 16.56p | 17.66p | 14.02p | 14.50p | 30509696 |
02/03/2021 | 17.00p | 19.88p | 16.30p | 16.68p | 51983104 |
01/03/2021 | 12.40p | 17.00p | 12.08p | 16.30p | 48532612 |
26/02/2021 | 11.00p | 13.00p | 10.60p | 12.04p | 20797272 |
25/02/2021 | 12.00p | 12.21p | 10.00p | 11.00p | 34500052 |
24/02/2021 | 9.97p | 12.68p | 9.20p | 11.46p | 42230656 |
23/02/2021 | 10.50p | 10.50p | 8.51p | 10.00p | 26643256 |
22/02/2021 | 9.50p | 10.50p | 8.51p | 10.30p | 24537566 |
19/02/2021 | 8.60p | 9.50p | 8.04p | 9.50p | 27934696 |
18/02/2021 | 7.50p | 8.60p | 7.01p | 8.50p | 34566460 |
17/02/2021 | 7.00p | 7.43p | 6.63p | 7.20p | 8753673 |
16/02/2021 | 6.90p | 7.15p | 6.60p | 6.85p | 11263806 |
15/02/2021 | 6.55p | 6.98p | 6.41p | 6.80p | 15967121 |
12/02/2021 | 6.28p | 6.78p | 6.00p | 6.78p | 3777612 |
11/02/2021 | 6.52p | 6.63p | 5.90p | 6.15p | 6513295 |
10/02/2021 | 6.51p | 6.79p | 6.24p | 6.52p | 4527680 |
09/02/2021 | 6.55p | 6.59p | 6.20p | 6.50p | 3443317 |
08/02/2021 | 6.65p | 6.85p | 6.22p | 6.27p | 5481433 |
05/02/2021 | 6.51p | 7.09p | 6.51p | 6.70p | 4170072 |
04/02/2021 | 6.88p | 7.16p | 6.51p | 6.82p | 6155105 |
03/02/2021 | 6.83p | 6.99p | 6.36p | 6.80p | 4664887 |
02/02/2021 | 6.50p | 6.99p | 6.44p | 6.52p | 7883209 |
01/02/2021 | 6.87p | 6.87p | 6.14p | 6.35p | 8039567 |
29/01/2021 | 6.68p | 6.95p | 6.08p | 6.65p | 9719874 |
28/01/2021 | 5.90p | 7.68p | 5.70p | 6.38p | 34499736 |
27/01/2021 | 6.50p | 6.74p | 5.26p | 5.80p | 47970372 |
26/01/2021 | 7.50p | 7.58p | 6.00p | 6.28p | 74916920 |
25/01/2021 | 8.70p | 8.70p | 7.09p | 7.40p | 25508514 |
22/01/2021 | 8.55p | 8.78p | 7.90p | 8.40p | 6293414 |
21/01/2021 | 8.60p | 9.00p | 8.10p | 8.23p | 9943925 |
20/01/2021 | 8.50p | 9.14p | 8.14p | 8.39p | 7248991 |
19/01/2021 | 8.75p | 9.00p | 8.30p | 8.60p | 5141796 |
18/01/2021 | 8.63p | 9.20p | 8.48p | 8.70p | 9412029 |
15/01/2021 | 9.24p | 9.70p | 8.71p | 9.00p | 10447382 |
14/01/2021 | 9.50p | 9.50p | 8.62p | 8.80p | 4222226 |
13/01/2021 | 10.00p | 10.32p | 8.66p | 9.09p | 11592998 |
12/01/2021 | 8.22p | 9.70p | 8.05p | 9.61p | 16503156 |
11/01/2021 | 8.16p | 8.68p | 8.02p | 8.14p | 6655007 |
08/01/2021 | 8.52p | 8.52p | 8.00p | 8.52p | 4905752 |
07/01/2021 | 8.60p | 8.60p | 8.04p | 8.38p | 7368295 |
06/01/2021 | 8.58p | 8.58p | 7.91p | 8.30p | 5080910 |
05/01/2021 | 7.95p | 8.54p | 7.50p | 8.30p | 5510659 |
04/01/2021 | 8.50p | 8.60p | 7.93p | 7.93p | 7756476 |
31/12/2020 | 8.00p | 8.47p | 7.63p | 8.45p | 6599002 |
30/12/2020 | 8.50p | 8.66p | 8.00p | 8.17p | 3042330 |
29/12/2020 | 8.75p | 8.75p | 7.90p | 8.48p | 7432550 |
28/12/2020 | 8.59p | 8.59p | 7.98p | 8.50p | 5098222 |
24/12/2020 | 8.59p | 8.59p | 7.98p | 8.50p | 5098222 |
23/12/2020 | 8.33p | 8.70p | 7.50p | 8.10p | 12628852 |
22/12/2020 | 8.55p | 8.80p | 7.79p | 8.33p | 13587036 |
21/12/2020 | 8.99p | 9.53p | 8.05p | 8.41p | 13261515 |
18/12/2020 | 9.51p | 9.77p | 8.96p | 9.02p | 9610655 |
17/12/2020 | 9.58p | 9.81p | 9.35p | 9.50p | 2818888 |
16/12/2020 | 9.73p | 10.00p | 9.09p | 9.16p | 4396667 |
15/12/2020 | 9.50p | 10.00p | 9.46p | 9.61p | 2529019 |
14/12/2020 | 9.82p | 9.97p | 9.28p | 9.97p | 4609955 |
11/12/2020 | 9.75p | 9.93p | 9.27p | 9.62p | 6451715 |
10/12/2020 | 10.04p | 10.48p | 9.62p | 9.70p | 4824488 |
09/12/2020 | 9.96p | 10.22p | 9.73p | 10.20p | 3256332 |
08/12/2020 | 10.28p | 10.47p | 9.85p | 9.91p | 5839905 |
07/12/2020 | 10.00p | 10.54p | 9.28p | 10.10p | 13355275 |
04/12/2020 | 9.72p | 10.42p | 9.52p | 9.76p | 7916175 |
03/12/2020 | 10.08p | 10.40p | 9.65p | 9.99p | 7423743 |
02/12/2020 | 10.16p | 10.62p | 9.92p | 10.08p | 9855290 |
01/12/2020 | 10.00p | 10.22p | 9.55p | 9.70p | 8268360 |
30/11/2020 | 10.16p | 10.38p | 9.50p | 9.74p | 11296668 |
27/11/2020 | 9.00p | 10.30p | 8.51p | 9.85p | 27753572 |
26/11/2020 | 8.75p | 10.00p | 7.56p | 9.32p | 27825638 |
25/11/2020 | 8.98p | 9.54p | 8.65p | 9.18p | 15533017 |
24/11/2020 | 9.49p | 9.49p | 8.50p | 8.59p | 15144695 |
23/11/2020 | 9.00p | 9.50p | 8.41p | 8.80p | 17059236 |
20/11/2020 | 9.69p | 9.70p | 9.00p | 9.40p | 5904018 |
19/11/2020 | 9.20p | 9.87p | 9.20p | 9.25p | 7346074 |
18/11/2020 | 10.14p | 10.36p | 9.15p | 9.38p | 20521908 |
17/11/2020 | 10.40p | 10.67p | 9.75p | 9.98p | 11393765 |
16/11/2020 | 9.89p | 10.50p | 9.72p | 10.32p | 15590524 |
13/11/2020 | 9.99p | 11.00p | 9.25p | 9.70p | 28240326 |
12/11/2020 | 8.38p | 10.00p | 8.30p | 10.00p | 33411784 |
10/11/2020 | 7.01p | 8.89p | 6.94p | 8.13p | 43957616 |
09/11/2020 | 6.62p | 7.24p | 6.30p | 7.00p | 20323136 |
06/11/2020 | 6.54p | 7.00p | 6.22p | 6.45p | 15425590 |
05/11/2020 | 5.80p | 6.99p | 5.51p | 6.25p | 39640728 |
04/11/2020 | 6.99p | 7.00p | 5.56p | 6.02p | 43697056 |
03/11/2020 | 7.10p | 7.94p | 6.20p | 6.68p | 71192416 |
02/11/2020 | 9.27p | 9.27p | 8.25p | 8.59p | 4979204 |
30/10/2020 | 8.50p | 9.09p | 8.45p | 8.85p | 6860787 |
29/10/2020 | 8.70p | 9.07p | 8.15p | 8.93p | 7492635 |
28/10/2020 | 9.00p | 9.19p | 8.30p | 8.65p | 12806682 |
27/10/2020 | 9.11p | 9.69p | 8.97p | 9.15p | 7381899 |
26/10/2020 | 9.30p | 9.99p | 9.05p | 9.49p | 6815110 |
23/10/2020 | 9.31p | 9.84p | 8.96p | 9.55p | 9639514 |
22/10/2020 | 9.20p | 9.30p | 8.82p | 9.25p | 4192313 |
21/10/2020 | 9.11p | 9.40p | 8.90p | 9.30p | 7866306 |
20/10/2020 | 9.70p | 9.70p | 8.60p | 9.29p | 12172291 |
19/10/2020 | 7.50p | 9.98p | 7.50p | 9.33p | 56653816 |
16/10/2020 | 10.02p | 11.00p | 9.64p | 10.44p | 12633337 |
15/10/2020 | 10.80p | 10.80p | 9.78p | 10.32p | 16951688 |
14/10/2020 | 10.84p | 11.30p | 10.02p | 10.70p | 12966194 |
13/10/2020 | 11.20p | 11.49p | 10.52p | 11.00p | 12717065 |
12/10/2020 | 10.20p | 11.34p | 9.83p | 10.70p | 33776492 |
09/10/2020 | 9.20p | 10.30p | 8.91p | 10.18p | 23574062 |
08/10/2020 | 9.00p | 9.64p | 8.26p | 9.64p | 20414280 |
07/10/2020 | 9.58p | 9.62p | 8.56p | 8.60p | 20143732 |
06/10/2020 | 9.60p | 9.79p | 9.12p | 9.38p | 14533826 |
05/10/2020 | 9.76p | 10.28p | 9.01p | 9.74p | 16947978 |
02/10/2020 | 10.50p | 10.77p | 9.70p | 9.99p | 11300407 |
01/10/2020 | 9.86p | 10.68p | 8.80p | 10.68p | 40429788 |
30/09/2020 | 9.88p | 10.55p | 9.34p | 9.96p | 23019328 |
29/09/2020 | 12.02p | 13.10p | 8.50p | 10.32p | 80267120 |
28/09/2020 | 11.86p | 12.09p | 11.16p | 11.96p | 14577939 |
25/09/2020 | 10.88p | 12.03p | 10.40p | 11.58p | 16747265 |
24/09/2020 | 12.00p | 12.35p | 10.22p | 11.20p | 21642528 |
23/09/2020 | 9.62p | 13.00p | 9.61p | 11.52p | 41329408 |
22/09/2020 | 10.00p | 10.46p | 9.51p | 10.18p | 11878313 |
21/09/2020 | 10.66p | 11.47p | 9.22p | 10.18p | 24480908 |
18/09/2020 | 11.72p | 12.10p | 10.37p | 10.66p | 25524528 |
17/09/2020 | 11.50p | 12.10p | 10.56p | 12.10p | 15658155 |
16/09/2020 | 12.12p | 12.12p | 10.58p | 11.08p | 22961046 |
15/09/2020 | 12.60p | 12.94p | 11.30p | 11.80p | 25806930 |
14/09/2020 | 12.78p | 13.48p | 12.01p | 12.56p | 15021706 |
11/09/2020 | 13.78p | 13.92p | 11.87p | 12.00p | 36687896 |
10/09/2020 | 12.20p | 14.12p | 12.20p | 13.66p | 28953338 |
09/09/2020 | 11.40p | 13.32p | 11.40p | 12.80p | 26706558 |
08/09/2020 | 11.80p | 12.84p | 11.22p | 11.64p | 23719742 |
07/09/2020 | 13.50p | 13.74p | 11.60p | 11.98p | 24373390 |
04/09/2020 | 13.06p | 13.16p | 12.22p | 12.70p | 20907936 |
03/09/2020 | 13.00p | 13.50p | 12.11p | 13.04p | 18242241 |
02/09/2020 | 13.00p | 13.53p | 12.26p | 12.88p | 21382644 |
*Close Price adjusted for both dividends and splits