Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/08/2020 | 6.65p | 7.20p | 6.50p | 6.85p | 4843741 |
14/08/2020 | 6.50p | 6.90p | 6.40p | 6.65p | 2448215 |
13/08/2020 | 6.50p | 6.67p | 6.20p | 6.45p | 2278927 |
12/08/2020 | 5.85p | 6.70p | 5.76p | 6.50p | 4389515 |
11/08/2020 | 6.50p | 6.70p | 6.00p | 6.20p | 3418731 |
10/08/2020 | 6.25p | 7.00p | 6.20p | 6.70p | 5289122 |
07/08/2020 | 6.45p | 6.80p | 6.20p | 6.20p | 8155863 |
06/08/2020 | 6.10p | 6.80p | 5.80p | 6.40p | 6943836 |
05/08/2020 | 5.65p | 6.30p | 5.30p | 6.00p | 6349984 |
04/08/2020 | 5.80p | 6.00p | 5.50p | 5.60p | 3453897 |
03/08/2020 | 5.40p | 5.90p | 5.29p | 5.80p | 4524043 |
31/07/2020 | 5.30p | 5.70p | 5.20p | 5.46p | 4806199 |
30/07/2020 | 5.70p | 5.80p | 5.00p | 5.30p | 3968882 |
29/07/2020 | 5.55p | 6.00p | 5.40p | 5.90p | 7954138 |
28/07/2020 | 5.25p | 5.60p | 4.70p | 5.40p | 12255199 |
27/07/2020 | 4.33p | 5.10p | 4.22p | 4.75p | 14024392 |
24/07/2020 | 4.15p | 4.29p | 4.05p | 4.10p | 1200844 |
23/07/2020 | 3.65p | 4.30p | 3.62p | 4.20p | 7944663 |
22/07/2020 | 3.75p | 3.75p | 3.55p | 3.55p | 842195 |
21/07/2020 | 3.65p | 3.80p | 3.51p | 3.75p | 2075804 |
20/07/2020 | 3.80p | 3.90p | 3.40p | 3.68p | 1646552 |
17/07/2020 | 3.80p | 3.80p | 3.70p | 3.80p | 585181 |
16/07/2020 | 3.80p | 3.87p | 3.70p | 3.80p | 1092058 |
15/07/2020 | 3.75p | 3.89p | 3.60p | 3.80p | 1722734 |
14/07/2020 | 3.75p | 3.75p | 3.42p | 3.75p | 969657 |
13/07/2020 | 3.90p | 4.00p | 3.60p | 3.60p | 2823530 |
10/07/2020 | 3.95p | 3.99p | 3.81p | 3.90p | 966765 |
09/07/2020 | 4.15p | 4.30p | 3.81p | 4.00p | 1565330 |
08/07/2020 | 3.95p | 4.30p | 3.91p | 4.30p | 4930647 |
07/07/2020 | 3.45p | 4.00p | 3.41p | 3.95p | 6627621 |
06/07/2020 | 3.75p | 3.80p | 3.70p | 3.76p | 2050132 |
03/07/2020 | 3.75p | 3.80p | 3.70p | 3.70p | 1068688 |
02/07/2020 | 3.83p | 3.84p | 3.75p | 3.78p | 1556756 |
01/07/2020 | 3.75p | 3.90p | 3.70p | 3.75p | 749146 |
30/06/2020 | 3.85p | 3.95p | 3.70p | 3.75p | 2297049 |
29/06/2020 | 3.88p | 3.95p | 3.80p | 3.85p | 1330143 |
26/06/2020 | 4.00p | 4.10p | 3.80p | 3.88p | 4374509 |
25/06/2020 | 3.95p | 4.10p | 3.87p | 4.00p | 1859620 |
24/06/2020 | 4.40p | 4.50p | 4.00p | 4.08p | 2189303 |
23/06/2020 | 4.10p | 4.30p | 4.00p | 4.22p | 2564046 |
22/06/2020 | 4.25p | 4.40p | 3.80p | 4.10p | 1594747 |
19/06/2020 | 4.25p | 4.40p | 4.10p | 4.20p | 1046799 |
18/06/2020 | 4.25p | 4.40p | 4.00p | 4.40p | 1380121 |
17/06/2020 | 4.45p | 4.60p | 4.21p | 4.40p | 1639174 |
16/06/2020 | 4.33p | 4.60p | 4.20p | 4.40p | 2856097 |
15/06/2020 | 4.33p | 4.45p | 4.15p | 4.20p | 1502808 |
12/06/2020 | 4.18p | 4.45p | 4.10p | 4.35p | 2155241 |
11/06/2020 | 4.40p | 4.50p | 4.10p | 4.40p | 2573431 |
10/06/2020 | 4.15p | 4.70p | 3.89p | 4.40p | 2969569 |
09/06/2020 | 4.00p | 4.35p | 3.96p | 4.10p | 2551935 |
08/06/2020 | 4.25p | 4.40p | 3.90p | 4.10p | 2414718 |
05/06/2020 | 4.20p | 4.35p | 4.10p | 4.30p | 3761733 |
04/06/2020 | 4.35p | 4.50p | 4.00p | 4.30p | 3124396 |
03/06/2020 | 4.40p | 4.50p | 4.11p | 4.40p | 3408889 |
02/06/2020 | 4.20p | 4.60p | 4.20p | 4.40p | 9777943 |
01/06/2020 | 4.25p | 4.30p | 4.00p | 4.20p | 1609545 |
29/05/2020 | 4.30p | 4.40p | 4.20p | 4.25p | 2412346 |
28/05/2020 | 4.15p | 4.40p | 4.10p | 4.40p | 3211148 |
27/05/2020 | 4.10p | 4.40p | 3.90p | 4.15p | 3590145 |
26/05/2020 | 4.55p | 4.55p | 3.90p | 4.29p | 4860214 |
22/05/2020 | 4.55p | 4.60p | 4.50p | 4.55p | 1791059 |
21/05/2020 | 4.85p | 4.85p | 4.50p | 4.60p | 2799344 |
20/05/2020 | 4.85p | 4.90p | 4.80p | 4.85p | 1197988 |
19/05/2020 | 5.05p | 5.10p | 4.70p | 4.80p | 2823484 |
18/05/2020 | 4.70p | 5.00p | 4.60p | 5.00p | 5711169 |
15/05/2020 | 4.90p | 5.10p | 4.60p | 4.70p | 3384434 |
14/05/2020 | 4.80p | 5.04p | 4.76p | 4.90p | 8100665 |
13/05/2020 | 4.80p | 4.90p | 4.70p | 4.80p | 4618221 |
12/05/2020 | 5.05p | 5.60p | 4.70p | 4.80p | 4299862 |
11/05/2020 | 4.90p | 5.30p | 4.50p | 5.18p | 8117102 |
07/05/2020 | 4.90p | 5.20p | 4.80p | 5.05p | 4447849 |
06/05/2020 | 5.00p | 5.20p | 4.71p | 5.00p | 5601694 |
05/05/2020 | 5.65p | 5.77p | 4.70p | 5.00p | 9429887 |
04/05/2020 | 5.75p | 5.90p | 5.30p | 5.55p | 2153003 |
01/05/2020 | 5.85p | 6.00p | 5.55p | 5.75p | 2588358 |
30/04/2020 | 6.00p | 6.64p | 5.56p | 5.85p | 11187429 |
29/04/2020 | 5.75p | 6.00p | 5.10p | 5.50p | 8262047 |
28/04/2020 | 5.95p | 6.04p | 5.40p | 5.40p | 2914271 |
27/04/2020 | 5.35p | 6.30p | 5.33p | 5.95p | 3947312 |
24/04/2020 | 5.35p | 5.66p | 5.20p | 5.50p | 5041742 |
23/04/2020 | 4.75p | 5.50p | 4.60p | 5.20p | 5305170 |
22/04/2020 | 4.15p | 5.00p | 4.07p | 4.50p | 5410950 |
21/04/2020 | 4.15p | 4.30p | 4.00p | 4.15p | 1768557 |
20/04/2020 | 3.85p | 4.40p | 3.81p | 4.20p | 7344315 |
17/04/2020 | 3.60p | 4.00p | 3.50p | 3.85p | 7815119 |
16/04/2020 | 3.50p | 4.10p | 3.40p | 3.60p | 4392221 |
15/04/2020 | 3.80p | 3.85p | 3.40p | 3.50p | 3989151 |
14/04/2020 | 3.85p | 4.00p | 3.51p | 3.80p | 7085194 |
09/04/2020 | 3.85p | 4.00p | 3.50p | 3.80p | 5463415 |
08/04/2020 | 3.90p | 4.10p | 3.80p | 3.80p | 2620501 |
07/04/2020 | 3.95p | 4.10p | 3.80p | 3.80p | 4061649 |
06/04/2020 | 4.05p | 4.25p | 3.70p | 3.89p | 6236902 |
03/04/2020 | 3.70p | 4.27p | 3.61p | 3.65p | 8161513 |
02/04/2020 | 3.15p | 3.89p | 3.10p | 3.65p | 5352360 |
01/04/2020 | 3.25p | 3.25p | 3.00p | 3.10p | 1857462 |
31/03/2020 | 3.30p | 3.40p | 3.16p | 3.30p | 1201725 |
30/03/2020 | 3.25p | 3.40p | 3.00p | 3.20p | 4186494 |
27/03/2020 | 3.40p | 3.40p | 3.23p | 3.40p | 1961491 |
26/03/2020 | 3.45p | 3.60p | 3.30p | 3.40p | 1529599 |
25/03/2020 | 3.70p | 3.80p | 3.30p | 3.45p | 2281093 |
24/03/2020 | 3.50p | 4.00p | 3.50p | 3.80p | 4662698 |
23/03/2020 | 3.60p | 3.60p | 3.03p | 3.35p | 3386412 |
20/03/2020 | 3.00p | 4.00p | 3.00p | 3.65p | 8186126 |
19/03/2020 | 2.80p | 3.10p | 2.70p | 2.95p | 7402020 |
18/03/2020 | 2.70p | 2.95p | 2.60p | 2.70p | 3367251 |
17/03/2020 | 3.10p | 3.20p | 2.70p | 2.80p | 3039705 |
16/03/2020 | 3.60p | 3.70p | 2.72p | 3.00p | 2544788 |
13/03/2020 | 3.55p | 4.00p | 3.53p | 3.60p | 3967699 |
12/03/2020 | 4.50p | 4.50p | 3.48p | 3.75p | 8262414 |
11/03/2020 | 4.75p | 5.00p | 4.50p | 4.75p | 1158720 |
10/03/2020 | 4.65p | 5.30p | 4.53p | 5.00p | 3270048 |
09/03/2020 | 5.00p | 5.00p | 4.50p | 4.60p | 5189587 |
06/03/2020 | 5.75p | 6.00p | 5.20p | 5.35p | 3085187 |
05/03/2020 | 5.65p | 6.00p | 5.55p | 5.90p | 2533822 |
04/03/2020 | 5.80p | 5.94p | 5.50p | 5.60p | 5115662 |
03/03/2020 | 5.50p | 5.74p | 5.36p | 5.65p | 1910668 |
02/03/2020 | 5.35p | 5.65p | 5.20p | 5.50p | 1551654 |
28/02/2020 | 5.30p | 5.48p | 4.85p | 5.35p | 4525370 |
27/02/2020 | 5.80p | 5.80p | 5.40p | 5.45p | 2601724 |
26/02/2020 | 6.00p | 6.10p | 5.60p | 5.90p | 4166615 |
25/02/2020 | 6.35p | 6.40p | 6.00p | 6.16p | 2220896 |
24/02/2020 | 6.35p | 6.50p | 6.07p | 6.35p | 1952411 |
21/02/2020 | 6.35p | 6.40p | 6.21p | 6.34p | 1130063 |
20/02/2020 | 6.20p | 6.40p | 6.16p | 6.30p | 2346927 |
19/02/2020 | 6.70p | 6.74p | 6.32p | 6.32p | 2156529 |
18/02/2020 | 6.70p | 6.75p | 6.38p | 6.52p | 2620120 |
17/02/2020 | 6.60p | 6.70p | 6.32p | 6.64p | 3756984 |
14/02/2020 | 6.85p | 6.90p | 6.70p | 6.70p | 1697736 |
13/02/2020 | 7.20p | 7.38p | 6.81p | 7.38p | 3916818 |
12/02/2020 | 7.15p | 7.78p | 7.10p | 7.20p | 8685351 |
11/02/2020 | 6.75p | 7.26p | 6.50p | 7.15p | 4783374 |
10/02/2020 | 6.85p | 7.00p | 6.60p | 6.80p | 2420567 |
07/02/2020 | 7.00p | 7.00p | 6.55p | 6.80p | 3218534 |
06/02/2020 | 6.80p | 7.14p | 6.66p | 7.00p | 4680865 |
05/02/2020 | 6.35p | 6.77p | 6.30p | 6.70p | 3014119 |
04/02/2020 | 6.70p | 6.80p | 6.23p | 6.35p | 4546383 |
03/02/2020 | 6.75p | 6.90p | 6.53p | 6.55p | 2586340 |
31/01/2020 | 6.80p | 6.98p | 6.60p | 6.98p | 1961035 |
30/01/2020 | 6.90p | 6.95p | 6.66p | 6.80p | 2774270 |
29/01/2020 | 6.85p | 7.17p | 6.76p | 6.85p | 3783128 |
28/01/2020 | 6.75p | 7.20p | 6.60p | 6.85p | 4814852 |
27/01/2020 | 6.85p | 7.00p | 6.30p | 6.55p | 5125263 |
24/01/2020 | 6.35p | 6.70p | 6.20p | 6.60p | 3053205 |
23/01/2020 | 6.55p | 6.55p | 6.20p | 6.30p | 2814470 |
22/01/2020 | 6.95p | 7.09p | 6.53p | 6.68p | 3249600 |
21/01/2020 | 7.10p | 7.15p | 6.80p | 6.95p | 705403 |
20/01/2020 | 7.05p | 7.50p | 6.80p | 7.20p | 11477817 |
17/01/2020 | 7.00p | 7.42p | 7.00p | 7.05p | 2772431 |
16/01/2020 | 6.95p | 7.00p | 6.76p | 7.00p | 1589456 |
15/01/2020 | 6.80p | 7.18p | 6.80p | 6.90p | 3002148 |
14/01/2020 | 6.60p | 7.18p | 6.60p | 7.00p | 5183463 |
13/01/2020 | 6.85p | 7.00p | 6.50p | 6.60p | 2182181 |
10/01/2020 | 6.20p | 6.85p | 6.00p | 6.85p | 5155700 |
09/01/2020 | 6.80p | 6.80p | 6.02p | 6.30p | 4346522 |
08/01/2020 | 6.80p | 7.10p | 6.70p | 6.85p | 5933902 |
07/01/2020 | 6.65p | 7.00p | 6.46p | 6.55p | 7163585 |
06/01/2020 | 6.30p | 6.80p | 6.10p | 6.40p | 5717802 |
03/01/2020 | 5.90p | 6.34p | 5.73p | 6.30p | 4072059 |
02/01/2020 | 5.65p | 6.20p | 5.53p | 5.90p | 2270426 |
31/12/2019 | 5.55p | 5.70p | 5.40p | 5.60p | 1565465 |
30/12/2019 | 5.55p | 5.70p | 5.40p | 5.70p | 2580638 |
27/12/2019 | 5.65p | 5.80p | 5.41p | 5.55p | 1689528 |
24/12/2019 | 5.60p | 5.76p | 5.33p | 5.65p | 2077998 |
23/12/2019 | 5.15p | 5.75p | 5.15p | 5.60p | 3785132 |
20/12/2019 | 5.35p | 5.35p | 5.10p | 5.15p | 1413636 |
19/12/2019 | 5.40p | 5.50p | 4.93p | 5.35p | 3329336 |
18/12/2019 | 4.95p | 5.42p | 4.80p | 5.40p | 2992741 |
17/12/2019 | 5.15p | 5.15p | 4.88p | 4.95p | 2390502 |
16/12/2019 | 5.45p | 5.45p | 5.12p | 5.20p | 2315837 |
13/12/2019 | 5.30p | 5.50p | 5.20p | 5.50p | 1462158 |
12/12/2019 | 5.30p | 5.40p | 5.16p | 5.30p | 3435552 |
11/12/2019 | 5.40p | 5.40p | 5.20p | 5.30p | 2336644 |
10/12/2019 | 5.55p | 5.55p | 5.38p | 5.40p | 1146447 |
09/12/2019 | 5.70p | 5.72p | 5.50p | 5.60p | 1556337 |
06/12/2019 | 5.70p | 5.75p | 5.60p | 5.70p | 948805 |
05/12/2019 | 5.85p | 5.85p | 5.60p | 5.70p | 979108 |
04/12/2019 | 5.75p | 5.85p | 5.55p | 5.85p | 1698179 |
03/12/2019 | 6.10p | 6.10p | 5.76p | 5.85p | 1597732 |
02/12/2019 | 6.20p | 6.20p | 5.90p | 6.10p | 3083513 |
29/11/2019 | 6.00p | 6.35p | 6.00p | 6.30p | 5802053 |
28/11/2019 | 5.80p | 6.00p | 5.80p | 6.00p | 3643138 |
27/11/2019 | 5.85p | 5.88p | 5.65p | 5.85p | 1883981 |
26/11/2019 | 5.90p | 5.94p | 5.76p | 5.85p | 1040873 |
25/11/2019 | 5.70p | 5.94p | 5.35p | 5.90p | 5400673 |
22/11/2019 | 5.75p | 5.79p | 5.50p | 5.75p | 4366331 |
21/11/2019 | 6.05p | 6.05p | 5.60p | 5.85p | 3813250 |
20/11/2019 | 6.10p | 6.20p | 5.90p | 6.05p | 1660398 |
19/11/2019 | 5.95p | 6.15p | 5.85p | 6.10p | 2906362 |
18/11/2019 | 6.20p | 6.20p | 5.90p | 6.05p | 1775776 |
15/11/2019 | 6.15p | 6.34p | 6.03p | 6.20p | 6266157 |
14/11/2019 | 6.55p | 6.55p | 6.00p | 6.20p | 3653712 |
13/11/2019 | 6.35p | 6.59p | 6.30p | 6.55p | 3832443 |
12/11/2019 | 6.70p | 7.10p | 6.35p | 6.35p | 3389902 |
11/11/2019 | 7.00p | 7.00p | 6.70p | 6.70p | 2048899 |
08/11/2019 | 7.15p | 7.15p | 6.72p | 6.84p | 3724727 |
07/11/2019 | 7.25p | 7.30p | 7.02p | 7.15p | 1796592 |
06/11/2019 | 7.30p | 7.69p | 7.20p | 7.40p | 3782824 |
05/11/2019 | 7.50p | 7.50p | 6.80p | 7.30p | 5449998 |
04/11/2019 | 7.40p | 7.56p | 7.30p | 7.50p | 1485450 |
01/11/2019 | 7.80p | 7.80p | 7.31p | 7.40p | 1285562 |
*Close Price adjusted for both dividends and splits