Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2021 | 14.00p | 15.75p | 13.00p | 15.38p | 2771409 |
14/10/2021 | 13.25p | 13.84p | 13.08p | 13.84p | 399419 |
13/10/2021 | 12.55p | 13.50p | 12.50p | 13.50p | 258003 |
12/10/2021 | 11.90p | 12.60p | 11.80p | 12.55p | 2388078 |
11/10/2021 | 12.25p | 12.50p | 11.90p | 11.90p | 2030487 |
08/10/2021 | 12.25p | 12.60p | 12.18p | 12.60p | 129802 |
07/10/2021 | 12.40p | 12.70p | 12.17p | 12.20p | 302637 |
06/10/2021 | 12.85p | 12.90p | 12.45p | 12.45p | 433809 |
05/10/2021 | 12.65p | 13.00p | 12.50p | 12.85p | 457027 |
04/10/2021 | 12.75p | 13.02p | 12.50p | 13.02p | 407738 |
01/10/2021 | 12.80p | 13.00p | 12.50p | 12.75p | 229655 |
30/09/2021 | 12.50p | 13.25p | 12.00p | 12.80p | 417139 |
29/09/2021 | 12.25p | 13.00p | 12.00p | 12.50p | 362221 |
28/09/2021 | 12.75p | 12.83p | 12.00p | 12.50p | 784822 |
27/09/2021 | 12.90p | 13.80p | 12.80p | 12.90p | 1310776 |
24/09/2021 | 11.65p | 13.00p | 11.55p | 13.00p | 1793487 |
23/09/2021 | 10.65p | 11.80p | 10.52p | 11.55p | 1450728 |
22/09/2021 | 10.40p | 11.00p | 10.20p | 11.00p | 1098680 |
21/09/2021 | 10.55p | 10.90p | 10.20p | 10.70p | 2216113 |
20/09/2021 | 11.65p | 12.00p | 10.50p | 11.00p | 1399826 |
17/09/2021 | 11.75p | 11.80p | 11.33p | 11.65p | 340753 |
16/09/2021 | 11.75p | 12.20p | 11.50p | 12.20p | 276645 |
15/09/2021 | 11.55p | 11.80p | 11.40p | 11.75p | 297919 |
14/09/2021 | 11.65p | 11.80p | 11.30p | 11.80p | 453929 |
13/09/2021 | 11.55p | 11.65p | 11.30p | 11.65p | 584140 |
10/09/2021 | 11.65p | 11.84p | 11.50p | 11.55p | 260220 |
09/09/2021 | 11.70p | 12.00p | 11.50p | 11.60p | 880136 |
08/09/2021 | 11.65p | 11.80p | 11.34p | 11.70p | 253855 |
07/09/2021 | 11.80p | 11.90p | 11.30p | 11.65p | 812261 |
06/09/2021 | 11.80p | 12.00p | 11.15p | 11.30p | 1487482 |
03/09/2021 | 11.75p | 12.50p | 11.60p | 12.00p | 602255 |
02/09/2021 | 11.95p | 12.20p | 11.60p | 11.90p | 991470 |
01/09/2021 | 11.60p | 12.50p | 11.50p | 12.05p | 3358724 |
31/08/2021 | 13.75p | 13.95p | 11.50p | 11.90p | 4028512 |
30/08/2021 | 13.75p | 13.93p | 13.52p | 13.52p | 268039 |
27/08/2021 | 13.75p | 13.93p | 13.52p | 13.52p | 268039 |
26/08/2021 | 13.75p | 13.80p | 13.50p | 13.80p | 466877 |
25/08/2021 | 13.75p | 14.00p | 13.56p | 13.80p | 172350 |
24/08/2021 | 13.75p | 14.00p | 13.52p | 13.75p | 315462 |
23/08/2021 | 14.00p | 14.13p | 13.50p | 14.00p | 254913 |
20/08/2021 | 13.75p | 14.20p | 13.50p | 14.00p | 504350 |
19/08/2021 | 14.65p | 15.00p | 13.50p | 13.90p | 656729 |
18/08/2021 | 14.25p | 14.75p | 14.09p | 14.75p | 787879 |
17/08/2021 | 14.25p | 14.50p | 14.00p | 14.50p | 180960 |
16/08/2021 | 14.35p | 14.50p | 14.00p | 14.25p | 466548 |
13/08/2021 | 14.35p | 14.47p | 14.27p | 14.35p | 331033 |
12/08/2021 | 14.35p | 14.50p | 14.20p | 14.30p | 652658 |
11/08/2021 | 14.55p | 14.94p | 14.00p | 14.20p | 409569 |
10/08/2021 | 14.65p | 15.00p | 14.30p | 14.55p | 334627 |
09/08/2021 | 14.75p | 15.00p | 14.00p | 14.65p | 578713 |
06/08/2021 | 14.75p | 15.00p | 14.57p | 14.70p | 484132 |
05/08/2021 | 15.00p | 15.20p | 14.50p | 14.75p | 720793 |
04/08/2021 | 15.15p | 15.50p | 14.80p | 15.25p | 1121585 |
03/08/2021 | 15.15p | 15.38p | 14.91p | 15.15p | 635922 |
02/08/2021 | 15.10p | 15.57p | 14.97p | 15.50p | 823100 |
30/07/2021 | 14.80p | 15.50p | 14.50p | 15.20p | 611925 |
29/07/2021 | 14.75p | 15.00p | 14.50p | 14.98p | 730403 |
28/07/2021 | 14.75p | 15.00p | 14.12p | 15.00p | 733747 |
27/07/2021 | 14.25p | 15.00p | 14.25p | 14.50p | 1169434 |
26/07/2021 | 13.75p | 14.40p | 13.75p | 14.25p | 509394 |
23/07/2021 | 13.65p | 14.20p | 13.35p | 13.85p | 870553 |
22/07/2021 | 13.65p | 13.90p | 13.30p | 13.65p | 471986 |
21/07/2021 | 12.90p | 14.00p | 12.90p | 13.30p | 962991 |
20/07/2021 | 13.20p | 13.25p | 12.20p | 12.90p | 1189599 |
19/07/2021 | 14.30p | 14.40p | 13.00p | 13.20p | 998739 |
16/07/2021 | 14.55p | 14.66p | 14.05p | 14.40p | 1246675 |
15/07/2021 | 14.75p | 15.00p | 14.40p | 14.55p | 1025341 |
14/07/2021 | 14.90p | 15.20p | 14.50p | 14.85p | 790055 |
13/07/2021 | 14.90p | 15.20p | 14.60p | 15.20p | 439633 |
12/07/2021 | 14.90p | 15.20p | 14.90p | 15.20p | 1017434 |
09/07/2021 | 14.95p | 15.20p | 14.60p | 15.00p | 1385666 |
08/07/2021 | 14.85p | 15.20p | 14.70p | 14.98p | 1908913 |
07/07/2021 | 14.55p | 15.40p | 14.25p | 14.98p | 3891148 |
06/07/2021 | 14.50p | 14.80p | 14.32p | 14.60p | 3920581 |
05/07/2021 | 13.95p | 14.50p | 13.86p | 14.25p | 1515403 |
02/07/2021 | 13.65p | 14.20p | 13.50p | 14.00p | 1855680 |
01/07/2021 | 13.95p | 14.10p | 13.40p | 13.80p | 1784098 |
30/06/2021 | 14.15p | 14.30p | 13.65p | 14.00p | 1268412 |
29/06/2021 | 14.25p | 14.46p | 14.00p | 14.15p | 579231 |
28/06/2021 | 14.60p | 14.70p | 13.86p | 14.50p | 771994 |
25/06/2021 | 14.60p | 14.70p | 13.96p | 14.60p | 538726 |
24/06/2021 | 14.75p | 14.95p | 14.50p | 14.70p | 650087 |
23/06/2021 | 14.75p | 15.50p | 14.50p | 14.90p | 797289 |
22/06/2021 | 13.75p | 15.00p | 13.50p | 14.50p | 2330375 |
21/06/2021 | 14.35p | 14.50p | 13.50p | 13.52p | 1866348 |
18/06/2021 | 14.75p | 15.00p | 14.20p | 14.40p | 1021704 |
17/06/2021 | 14.75p | 15.00p | 14.06p | 14.26p | 1415459 |
16/06/2021 | 16.25p | 16.50p | 14.50p | 14.80p | 2121038 |
15/06/2021 | 16.10p | 16.50p | 16.00p | 16.25p | 1783188 |
14/06/2021 | 16.75p | 17.00p | 16.00p | 16.20p | 2442546 |
11/06/2021 | 16.25p | 17.50p | 16.00p | 16.80p | 6259364 |
10/06/2021 | 15.35p | 16.40p | 15.24p | 16.20p | 2685511 |
09/06/2021 | 15.00p | 16.00p | 14.50p | 15.50p | 4311042 |
08/06/2021 | 14.95p | 15.00p | 14.00p | 14.75p | 1050784 |
07/06/2021 | 14.50p | 15.50p | 14.40p | 15.05p | 1963404 |
04/06/2021 | 14.55p | 14.80p | 14.30p | 14.50p | 654634 |
03/06/2021 | 14.65p | 15.00p | 14.30p | 14.55p | 1075504 |
02/06/2021 | 14.25p | 15.00p | 14.00p | 14.90p | 1636274 |
01/06/2021 | 13.10p | 14.50p | 13.10p | 14.50p | 1889710 |
31/05/2021 | 12.90p | 13.20p | 12.81p | 13.20p | 1088588 |
28/05/2021 | 12.90p | 13.20p | 12.81p | 13.20p | 1088588 |
27/05/2021 | 12.85p | 13.00p | 12.72p | 12.90p | 822002 |
26/05/2021 | 12.70p | 13.00p | 12.53p | 13.00p | 607733 |
25/05/2021 | 12.10p | 12.70p | 12.00p | 12.70p | 1238468 |
24/05/2021 | 13.40p | 13.50p | 11.90p | 11.90p | 2214230 |
21/05/2021 | 13.45p | 13.50p | 13.00p | 13.40p | 1876519 |
20/05/2021 | 13.00p | 13.50p | 12.80p | 13.45p | 1392502 |
19/05/2021 | 13.85p | 14.00p | 13.00p | 14.00p | 2625687 |
18/05/2021 | 14.80p | 15.26p | 13.73p | 13.90p | 3052263 |
17/05/2021 | 14.15p | 16.00p | 14.00p | 14.90p | 7519036 |
14/05/2021 | 13.10p | 14.30p | 13.10p | 14.30p | 3622694 |
13/05/2021 | 13.20p | 13.60p | 12.50p | 13.00p | 2626534 |
12/05/2021 | 12.40p | 13.70p | 12.30p | 13.50p | 4205581 |
11/05/2021 | 11.40p | 13.50p | 11.40p | 13.00p | 6254582 |
10/05/2021 | 10.75p | 11.60p | 10.65p | 11.60p | 6310127 |
07/05/2021 | 10.15p | 11.00p | 10.00p | 10.80p | 4025711 |
06/05/2021 | 10.35p | 10.40p | 10.00p | 10.40p | 3031317 |
05/05/2021 | 9.98p | 10.40p | 9.90p | 10.40p | 4106543 |
04/05/2021 | 9.63p | 10.50p | 9.50p | 9.98p | 4675932 |
03/05/2021 | 9.38p | 9.75p | 9.26p | 9.60p | 1063161 |
30/04/2021 | 9.38p | 9.75p | 9.26p | 9.60p | 1063161 |
29/04/2021 | 9.13p | 9.50p | 9.00p | 9.50p | 930494 |
28/04/2021 | 9.13p | 9.25p | 8.80p | 9.03p | 786301 |
27/04/2021 | 9.03p | 9.25p | 8.92p | 9.00p | 901221 |
26/04/2021 | 8.90p | 9.25p | 8.80p | 9.03p | 766685 |
23/04/2021 | 9.13p | 9.25p | 8.80p | 9.03p | 484088 |
22/04/2021 | 9.13p | 9.50p | 9.00p | 9.13p | 544020 |
21/04/2021 | 9.13p | 9.25p | 9.00p | 9.00p | 647281 |
20/04/2021 | 9.50p | 9.75p | 9.00p | 9.50p | 736067 |
19/04/2021 | 9.63p | 9.75p | 9.05p | 9.70p | 1484871 |
16/04/2021 | 9.13p | 10.00p | 9.10p | 9.70p | 3109111 |
15/04/2021 | 9.13p | 9.25p | 9.10p | 9.15p | 1771296 |
14/04/2021 | 8.75p | 9.25p | 8.75p | 9.15p | 1000738 |
13/04/2021 | 8.63p | 9.00p | 8.50p | 9.00p | 1821946 |
12/04/2021 | 8.38p | 9.00p | 8.30p | 8.75p | 3113282 |
09/04/2021 | 8.25p | 8.55p | 8.20p | 8.55p | 4477183 |
08/04/2021 | 8.38p | 8.50p | 8.25p | 8.25p | 3400924 |
07/04/2021 | 8.38p | 9.00p | 8.26p | 8.40p | 2045928 |
06/04/2021 | 8.25p | 8.50p | 8.23p | 8.50p | 2961547 |
05/04/2021 | 8.25p | 8.51p | 8.19p | 8.51p | 1461490 |
02/04/2021 | 8.25p | 8.51p | 8.19p | 8.51p | 1461490 |
01/04/2021 | 8.25p | 8.51p | 8.19p | 8.51p | 1461490 |
31/03/2021 | 8.25p | 8.50p | 8.05p | 8.13p | 1635431 |
30/03/2021 | 8.25p | 8.50p | 8.20p | 8.50p | 301316 |
29/03/2021 | 8.13p | 8.35p | 8.10p | 8.13p | 669471 |
26/03/2021 | 8.25p | 8.50p | 8.10p | 8.25p | 322891 |
25/03/2021 | 8.38p | 8.40p | 8.05p | 8.15p | 682127 |
24/03/2021 | 8.88p | 9.00p | 8.25p | 8.50p | 726528 |
23/03/2021 | 8.50p | 8.75p | 8.30p | 8.40p | 535806 |
22/03/2021 | 8.38p | 8.75p | 8.25p | 8.75p | 480369 |
19/03/2021 | 8.63p | 9.00p | 8.25p | 8.50p | 467953 |
18/03/2021 | 8.63p | 8.75p | 8.50p | 8.63p | 524128 |
17/03/2021 | 8.63p | 8.66p | 8.50p | 8.63p | 981940 |
16/03/2021 | 8.63p | 9.45p | 8.50p | 8.63p | 599730 |
15/03/2021 | 8.38p | 9.00p | 8.30p | 9.00p | 959462 |
12/03/2021 | 8.63p | 8.75p | 8.25p | 8.50p | 1083859 |
11/03/2021 | 8.75p | 9.00p | 8.50p | 8.95p | 1319607 |
10/03/2021 | 8.75p | 9.25p | 8.35p | 8.95p | 870733 |
09/03/2021 | 8.50p | 9.00p | 8.25p | 9.00p | 1031135 |
08/03/2021 | 8.25p | 8.74p | 8.00p | 8.45p | 974416 |
05/03/2021 | 8.13p | 8.50p | 7.70p | 8.00p | 928497 |
04/03/2021 | 8.40p | 8.40p | 8.00p | 8.25p | 1016502 |
03/03/2021 | 8.50p | 8.95p | 8.25p | 8.40p | 1727315 |
02/03/2021 | 8.63p | 8.80p | 8.16p | 8.45p | 981324 |
01/03/2021 | 8.88p | 9.10p | 8.50p | 8.63p | 1080401 |
26/02/2021 | 9.13p | 9.25p | 8.77p | 8.95p | 1301149 |
25/02/2021 | 9.63p | 9.90p | 9.13p | 9.50p | 1010283 |
24/02/2021 | 9.75p | 9.79p | 9.00p | 9.35p | 2108486 |
23/02/2021 | 10.25p | 10.25p | 9.50p | 9.70p | 1606818 |
22/02/2021 | 10.70p | 11.00p | 9.80p | 10.00p | 2096028 |
19/02/2021 | 9.75p | 10.85p | 9.68p | 10.40p | 4108323 |
18/02/2021 | 9.75p | 10.50p | 9.38p | 9.70p | 4442142 |
17/02/2021 | 10.00p | 10.70p | 9.30p | 10.30p | 8117135 |
16/02/2021 | 9.75p | 12.00p | 8.55p | 10.00p | 5668460 |
*Close Price adjusted for both dividends and splits