Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2019 | 7.70p | 7.80p | 7.33p | 7.80p | 2327170 |
30/10/2019 | 7.90p | 8.08p | 7.37p | 7.70p | 2591182 |
29/10/2019 | 7.75p | 7.75p | 7.35p | 7.55p | 2466813 |
28/10/2019 | 7.75p | 8.40p | 6.20p | 7.65p | 12035633 |
25/10/2019 | 6.75p | 6.75p | 6.32p | 6.60p | 3799330 |
24/10/2019 | 6.85p | 6.85p | 6.36p | 6.75p | 2445140 |
23/10/2019 | 7.10p | 7.39p | 6.51p | 6.85p | 2656515 |
22/10/2019 | 7.10p | 7.50p | 6.72p | 7.25p | 1777155 |
21/10/2019 | 6.75p | 7.50p | 6.60p | 7.00p | 2718951 |
18/10/2019 | 7.00p | 7.00p | 6.55p | 6.75p | 2918309 |
17/10/2019 | 7.10p | 7.19p | 6.80p | 7.00p | 1810656 |
16/10/2019 | 7.60p | 7.60p | 6.71p | 7.10p | 4253238 |
15/10/2019 | 7.70p | 7.70p | 7.15p | 7.60p | 1861203 |
14/10/2019 | 7.65p | 7.70p | 7.30p | 7.70p | 3058000 |
11/10/2019 | 7.85p | 8.08p | 7.42p | 7.65p | 2524987 |
10/10/2019 | 8.25p | 8.28p | 7.76p | 8.10p | 1687971 |
09/10/2019 | 8.25p | 8.48p | 7.30p | 7.50p | 5600497 |
08/10/2019 | 9.15p | 9.60p | 8.00p | 8.25p | 2836733 |
07/10/2019 | 7.40p | 8.48p | 6.86p | 8.35p | 5013862 |
04/10/2019 | 7.60p | 7.60p | 7.20p | 7.60p | 1200534 |
03/10/2019 | 7.75p | 7.80p | 7.20p | 7.60p | 3138236 |
02/10/2019 | 8.00p | 8.00p | 7.56p | 7.90p | 2658859 |
01/10/2019 | 8.00p | 8.38p | 7.50p | 8.00p | 2728921 |
30/09/2019 | 7.80p | 7.85p | 7.30p | 7.85p | 3833961 |
27/09/2019 | 7.95p | 8.24p | 7.61p | 7.80p | 3315797 |
26/09/2019 | 8.30p | 8.30p | 7.80p | 8.24p | 2723627 |
25/09/2019 | 9.05p | 9.30p | 8.00p | 8.50p | 6123427 |
24/09/2019 | 9.35p | 9.39p | 8.80p | 9.05p | 3361614 |
23/09/2019 | 9.90p | 9.90p | 9.08p | 9.35p | 2867530 |
20/09/2019 | 9.20p | 10.30p | 9.15p | 9.90p | 2476185 |
19/09/2019 | 9.55p | 9.80p | 9.01p | 9.20p | 3476695 |
18/09/2019 | 9.70p | 9.78p | 9.25p | 9.50p | 1562915 |
17/09/2019 | 9.90p | 10.68p | 9.35p | 9.70p | 4690008 |
16/09/2019 | 10.15p | 10.15p | 9.86p | 9.90p | 1175344 |
13/09/2019 | 9.80p | 10.50p | 9.73p | 10.15p | 1284237 |
12/09/2019 | 9.25p | 10.00p | 8.82p | 9.80p | 3975468 |
11/09/2019 | 10.05p | 10.05p | 9.00p | 9.25p | 4023109 |
10/09/2019 | 10.05p | 10.50p | 9.60p | 10.05p | 2123180 |
09/09/2019 | 10.70p | 10.70p | 9.62p | 10.05p | 2614667 |
06/09/2019 | 10.60p | 10.90p | 10.20p | 10.70p | 4179225 |
05/09/2019 | 10.65p | 11.18p | 10.30p | 10.60p | 4084923 |
04/09/2019 | 10.75p | 11.25p | 10.41p | 11.00p | 5714259 |
03/09/2019 | 9.65p | 10.95p | 9.50p | 10.75p | 10877424 |
02/09/2019 | 8.80p | 10.00p | 8.80p | 9.65p | 3919910 |
30/08/2019 | 9.10p | 9.10p | 8.60p | 8.60p | 1219439 |
29/08/2019 | 10.00p | 10.00p | 8.38p | 9.00p | 5978868 |
28/08/2019 | 10.05p | 10.95p | 9.70p | 10.00p | 5811040 |
27/08/2019 | 9.75p | 10.35p | 9.61p | 9.75p | 1898212 |
23/08/2019 | 8.85p | 9.99p | 8.50p | 9.75p | 4134089 |
22/08/2019 | 8.85p | 8.95p | 8.23p | 8.75p | 1551903 |
21/08/2019 | 9.25p | 9.40p | 8.05p | 8.85p | 3425572 |
20/08/2019 | 8.25p | 10.40p | 8.25p | 9.30p | 9786183 |
19/08/2019 | 7.25p | 8.20p | 7.25p | 7.95p | 4196137 |
16/08/2019 | 7.25p | 7.30p | 6.86p | 7.25p | 2640646 |
15/08/2019 | 7.55p | 7.55p | 7.00p | 7.05p | 2397452 |
14/08/2019 | 7.65p | 8.00p | 7.20p | 7.85p | 2698236 |
13/08/2019 | 8.10p | 8.50p | 7.70p | 7.70p | 3389926 |
12/08/2019 | 8.05p | 8.30p | 7.70p | 8.10p | 2062404 |
09/08/2019 | 7.90p | 8.62p | 7.90p | 8.10p | 2224607 |
08/08/2019 | 7.25p | 8.15p | 7.24p | 7.85p | 5579069 |
07/08/2019 | 7.05p | 7.25p | 6.80p | 7.25p | 3682850 |
06/08/2019 | 7.15p | 7.74p | 6.85p | 7.05p | 4337222 |
05/08/2019 | 6.30p | 7.20p | 6.24p | 7.05p | 4396783 |
02/08/2019 | 6.25p | 6.48p | 6.08p | 6.25p | 2186220 |
01/08/2019 | 6.05p | 6.25p | 6.03p | 6.25p | 508353 |
31/07/2019 | 6.05p | 6.17p | 5.97p | 6.05p | 2226501 |
30/07/2019 | 6.35p | 6.50p | 5.90p | 6.05p | 931290 |
29/07/2019 | 6.35p | 6.47p | 6.21p | 6.35p | 308905 |
26/07/2019 | 6.25p | 6.50p | 6.25p | 6.35p | 470668 |
25/07/2019 | 6.10p | 6.45p | 6.10p | 6.25p | 1324704 |
24/07/2019 | 6.30p | 6.30p | 5.90p | 6.10p | 1880878 |
23/07/2019 | 7.05p | 7.05p | 6.02p | 6.35p | 7105174 |
22/07/2019 | 6.85p | 7.14p | 6.71p | 7.05p | 821996 |
19/07/2019 | 7.15p | 7.29p | 6.50p | 6.85p | 2077825 |
18/07/2019 | 6.60p | 7.25p | 6.30p | 7.15p | 2273197 |
17/07/2019 | 7.75p | 7.75p | 6.00p | 6.60p | 6501810 |
16/07/2019 | 8.05p | 8.05p | 7.70p | 7.75p | 980919 |
15/07/2019 | 8.70p | 8.80p | 7.55p | 8.05p | 2545411 |
12/07/2019 | 8.90p | 9.20p | 8.65p | 8.75p | 1450363 |
11/07/2019 | 9.25p | 9.25p | 8.60p | 8.90p | 2041178 |
10/07/2019 | 9.35p | 9.50p | 9.00p | 9.25p | 4018730 |
09/07/2019 | 9.65p | 9.80p | 9.10p | 9.35p | 2354046 |
08/07/2019 | 9.00p | 9.58p | 8.80p | 9.50p | 3823032 |
05/07/2019 | 9.50p | 9.50p | 8.65p | 9.00p | 3369922 |
04/07/2019 | 8.50p | 9.50p | 8.30p | 9.50p | 3539866 |
03/07/2019 | 8.00p | 8.25p | 7.75p | 8.10p | 984647 |
02/07/2019 | 8.00p | 8.15p | 7.50p | 8.00p | 3048641 |
01/07/2019 | 8.30p | 8.30p | 7.42p | 7.65p | 1308797 |
28/06/2019 | 8.35p | 8.35p | 7.65p | 8.30p | 1520425 |
27/06/2019 | 9.00p | 9.40p | 7.81p | 8.35p | 1585305 |
26/06/2019 | 8.50p | 9.00p | 7.71p | 8.75p | 4667702 |
25/06/2019 | 8.15p | 9.38p | 7.81p | 8.00p | 2532919 |
24/06/2019 | 7.25p | 8.19p | 7.09p | 7.66p | 3389451 |
21/06/2019 | 6.85p | 7.70p | 6.70p | 7.10p | 1094079 |
20/06/2019 | 6.40p | 7.00p | 6.35p | 7.00p | 2863957 |
19/06/2019 | 6.15p | 6.50p | 6.00p | 6.40p | 380761 |
18/06/2019 | 6.60p | 6.60p | 6.00p | 6.15p | 3526677 |
17/06/2019 | 6.20p | 6.45p | 6.00p | 6.45p | 1371103 |
14/06/2019 | 5.90p | 6.19p | 5.80p | 6.15p | 1006868 |
13/06/2019 | 6.15p | 6.20p | 5.85p | 5.90p | 745082 |
12/06/2019 | 6.15p | 6.15p | 5.85p | 6.15p | 201028 |
11/06/2019 | 6.50p | 6.50p | 5.70p | 6.15p | 705866 |
10/06/2019 | 6.50p | 7.00p | 6.31p | 6.50p | 571180 |
07/06/2019 | 6.50p | 6.77p | 6.25p | 6.50p | 699915 |
06/06/2019 | 6.50p | 6.69p | 6.25p | 6.50p | 469511 |
05/06/2019 | 6.50p | 6.60p | 6.22p | 6.50p | 678801 |
04/06/2019 | 6.75p | 7.00p | 6.28p | 6.60p | 1787542 |
03/06/2019 | 6.00p | 7.00p | 5.99p | 6.75p | 3260193 |
31/05/2019 | 5.60p | 5.60p | 5.10p | 5.25p | 1133378 |
30/05/2019 | 5.50p | 5.60p | 5.25p | 5.60p | 282854 |
29/05/2019 | 5.60p | 5.60p | 5.26p | 5.60p | 166192 |
28/05/2019 | 5.65p | 5.74p | 5.20p | 5.60p | 351840 |
24/05/2019 | 5.25p | 5.80p | 5.19p | 5.65p | 843416 |
23/05/2019 | 5.80p | 5.80p | 5.15p | 5.25p | 625132 |
22/05/2019 | 6.05p | 6.05p | 5.63p | 5.80p | 828245 |
21/05/2019 | 6.25p | 6.25p | 5.65p | 6.05p | 1948149 |
20/05/2019 | 6.75p | 7.38p | 6.11p | 6.25p | 1431585 |
17/05/2019 | 7.50p | 7.50p | 6.00p | 6.75p | 3621993 |
16/05/2019 | 6.00p | 7.70p | 5.91p | 7.50p | 6514472 |
15/05/2019 | 4.75p | 6.37p | 4.75p | 6.00p | 8185189 |
14/05/2019 | 4.75p | 5.20p | 4.59p | 4.75p | 4821311 |
13/05/2019 | 4.50p | 5.50p | 4.01p | 4.75p | 13762515 |
10/05/2019 | 3.38p | 3.50p | 3.28p | 3.50p | 373254 |
09/05/2019 | 3.50p | 3.50p | 3.36p | 3.38p | 61070 |
08/05/2019 | 3.25p | 3.54p | 3.25p | 3.50p | 583302 |
07/05/2019 | 3.25p | 3.35p | 3.17p | 3.25p | 242467 |
03/05/2019 | 3.25p | 3.39p | 3.25p | 3.25p | 125580 |
02/05/2019 | 3.25p | 3.39p | 3.24p | 3.25p | 94427 |
01/05/2019 | 3.25p | 3.45p | 3.23p | 3.25p | 647203 |
30/04/2019 | 3.25p | 3.50p | 3.21p | 3.25p | 483082 |
29/04/2019 | 3.25p | 3.35p | 3.16p | 3.25p | 554027 |
26/04/2019 | 3.38p | 3.38p | 3.15p | 3.25p | 135000 |
25/04/2019 | 3.50p | 3.50p | 3.26p | 3.38p | 306431 |
24/04/2019 | 3.50p | 3.50p | 3.33p | 3.50p | 44743 |
23/04/2019 | 3.50p | 3.75p | 3.43p | 3.50p | 338887 |
18/04/2019 | 3.50p | 3.59p | 3.26p | 3.50p | 1877721 |
17/04/2019 | 3.50p | 3.50p | 3.25p | 3.50p | 1071979 |
16/04/2019 | 3.50p | 3.59p | 3.26p | 3.50p | 458330 |
15/04/2019 | 3.13p | 3.61p | 3.13p | 3.50p | 1736530 |
12/04/2019 | 3.13p | 3.23p | 3.06p | 3.13p | 334942 |
11/04/2019 | 3.25p | 3.25p | 3.05p | 3.13p | 1321934 |
10/04/2019 | 3.25p | 3.29p | 3.00p | 3.25p | 1021744 |
09/04/2019 | 3.25p | 3.29p | 3.12p | 3.25p | 988590 |
08/04/2019 | 3.25p | 3.29p | 3.00p | 3.25p | 1292945 |
05/04/2019 | 3.25p | 3.30p | 3.10p | 3.25p | 151437 |
04/04/2019 | 3.50p | 3.50p | 3.02p | 3.25p | 2002737 |
03/04/2019 | 3.50p | 3.75p | 3.25p | 3.50p | 796077 |
02/04/2019 | 3.13p | 3.75p | 3.13p | 3.50p | 3339297 |
01/04/2019 | 3.13p | 3.19p | 3.05p | 3.13p | 377789 |
29/03/2019 | 3.13p | 3.17p | 3.05p | 3.05p | 201098 |
28/03/2019 | 3.25p | 3.25p | 3.05p | 3.13p | 203361 |
27/03/2019 | 3.25p | 3.25p | 3.14p | 3.25p | 113695 |
26/03/2019 | 3.38p | 3.38p | 3.11p | 3.25p | 104614 |
25/03/2019 | 3.38p | 3.38p | 3.28p | 3.38p | 72626 |
22/03/2019 | 3.38p | 3.38p | 3.20p | 3.38p | 545625 |
21/03/2019 | 3.38p | 3.49p | 3.26p | 3.38p | 257632 |
20/03/2019 | 3.25p | 3.49p | 3.25p | 3.38p | 952430 |
19/03/2019 | 3.38p | 3.49p | 3.25p | 3.25p | 852705 |
18/03/2019 | 3.38p | 3.38p | 3.35p | 3.38p | 130000 |
15/03/2019 | 3.50p | 3.50p | 3.30p | 3.38p | 457312 |
14/03/2019 | 3.63p | 3.65p | 3.41p | 3.50p | 1002974 |
13/03/2019 | 4.00p | 4.00p | 3.60p | 3.63p | 725153 |
12/03/2019 | 3.88p | 4.00p | 3.78p | 4.00p | 310392 |
11/03/2019 | 4.00p | 4.09p | 3.88p | 3.88p | 602279 |
08/03/2019 | 4.00p | 4.25p | 3.90p | 4.00p | 420037 |
07/03/2019 | 4.38p | 4.47p | 3.90p | 4.00p | 598196 |
06/03/2019 | 3.75p | 4.58p | 3.75p | 4.38p | 1642456 |
05/03/2019 | 3.75p | 4.00p | 3.50p | 3.75p | 553009 |
04/03/2019 | 3.75p | 3.90p | 3.50p | 3.75p | 513429 |
01/03/2019 | 3.63p | 3.75p | 3.63p | 3.63p | 656865 |
28/02/2019 | 3.50p | 3.74p | 3.25p | 3.63p | 881590 |
27/02/2019 | 3.75p | 3.75p | 3.35p | 3.50p | 1162864 |
26/02/2019 | 3.75p | 3.75p | 3.55p | 3.75p | 819078 |
25/02/2019 | 3.75p | 3.75p | 3.55p | 3.75p | 834771 |
22/02/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 835609 |
21/02/2019 | 3.75p | 4.00p | 3.51p | 3.75p | 235680 |
20/02/2019 | 3.75p | 3.85p | 3.62p | 3.75p | 1412569 |
19/02/2019 | 3.50p | 3.90p | 3.39p | 3.75p | 2642766 |
18/02/2019 | 3.00p | 3.64p | 2.95p | 3.50p | 2510780 |
15/02/2019 | 3.25p | 3.45p | 2.84p | 3.00p | 5465038 |
14/02/2019 | 3.13p | 3.13p | 2.68p | 2.88p | 2390540 |
13/02/2019 | 3.00p | 3.13p | 2.90p | 3.13p | 1775500 |
12/02/2019 | 3.00p | 3.25p | 2.55p | 3.00p | 5024811 |
11/02/2019 | 3.00p | 3.09p | 2.75p | 3.00p | 1664134 |
08/02/2019 | 3.00p | 3.13p | 2.75p | 2.90p | 1780252 |
07/02/2019 | 3.25p | 3.25p | 2.75p | 3.00p | 1171974 |
06/02/2019 | 3.13p | 3.23p | 3.00p | 3.13p | 471446 |
05/02/2019 | 3.38p | 3.38p | 3.06p | 3.13p | 537705 |
04/02/2019 | 3.25p | 3.39p | 3.21p | 3.38p | 477314 |
01/02/2019 | 3.25p | 3.48p | 3.21p | 3.25p | 437847 |
31/01/2019 | 3.50p | 3.50p | 3.16p | 3.25p | 629861 |
30/01/2019 | 3.50p | 3.50p | 3.31p | 3.50p | 80440 |
29/01/2019 | 3.50p | 3.55p | 3.25p | 3.50p | 727629 |
28/01/2019 | 3.63p | 3.63p | 3.25p | 3.50p | 393070 |
25/01/2019 | 3.63p | 3.65p | 3.51p | 3.63p | 280858 |
24/01/2019 | 3.75p | 3.75p | 3.50p | 3.63p | 358000 |
23/01/2019 | 3.75p | 3.80p | 3.63p | 3.75p | 215871 |
22/01/2019 | 3.75p | 3.83p | 3.66p | 3.75p | 240043 |
21/01/2019 | 3.75p | 3.89p | 3.63p | 3.75p | 251059 |
18/01/2019 | 4.00p | 4.00p | 3.50p | 3.75p | 1123096 |
*Close Price adjusted for both dividends and splits