Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
23/12/2020 | 32.50p | 36.50p | 26.05p | 32.50p | 2935 |
22/12/2020 | 32.50p | 37.00p | 26.05p | 32.50p | 170 |
21/12/2020 | 33.75p | 33.75p | 32.50p | 32.50p | 0 |
18/12/2020 | 33.75p | 39.44p | 26.05p | 33.75p | 14597 |
17/12/2020 | 36.25p | 39.50p | 28.00p | 33.75p | 25115 |
16/12/2020 | 36.25p | 45.93p | 28.90p | 38.75p | 41543 |
15/12/2020 | 53.75p | 53.75p | 33.25p | 36.25p | 91452 |
14/12/2020 | 53.75p | 60.00p | 53.75p | 53.75p | 169 |
11/12/2020 | 57.50p | 61.00p | 46.75p | 53.75p | 16014 |
10/12/2020 | 60.00p | 73.75p | 52.50p | 56.00p | 18860 |
09/12/2020 | 62.50p | 73.75p | 35.00p | 59.00p | 33254 |
08/12/2020 | 43.75p | 74.00p | 40.13p | 62.50p | 59345 |
07/12/2020 | 43.75p | 49.90p | 38.25p | 43.75p | 37112 |
04/12/2020 | 20.00p | 74.62p | 20.00p | 43.75p | 78150 |
03/12/2020 | 20.00p | 22.35p | 20.00p | 20.00p | 6844 |
02/12/2020 | 16.75p | 22.35p | 16.75p | 20.00p | 18687 |
01/12/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
30/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
27/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
26/11/2020 | 16.75p | 17.80p | 16.75p | 16.75p | 2635 |
25/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
24/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
23/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
20/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
19/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
18/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
17/11/2020 | 17.50p | 17.50p | 15.05p | 16.75p | 5833 |
16/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
12/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
11/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
10/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
06/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
05/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
04/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
03/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
02/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
30/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
29/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
28/10/2020 | 17.50p | 19.35p | 17.50p | 17.50p | 241 |
27/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/10/2020 | 17.50p | 19.35p | 17.50p | 17.50p | 2247 |
22/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/10/2020 | 17.50p | 19.35p | 17.50p | 17.50p | 345 |
20/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/10/2020 | 17.50p | 19.35p | 17.50p | 17.50p | 2638 |
14/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
12/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
08/10/2020 | 19.50p | 19.50p | 16.48p | 17.50p | 13625 |
07/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
06/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
05/10/2020 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
02/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
01/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
30/09/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 203 |
29/09/2020 | 19.50p | 21.05p | 19.50p | 19.50p | 224 |
28/09/2020 | 17.50p | 19.75p | 17.50p | 19.50p | 10000 |
25/09/2020 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
24/09/2020 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
23/09/2020 | 20.00p | 20.00p | 18.75p | 18.75p | 20000 |
22/09/2020 | 20.00p | 20.00p | 17.75p | 20.00p | 5214 |
21/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
18/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
17/09/2020 | 20.00p | 22.25p | 20.00p | 20.00p | 203 |
16/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
15/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
14/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
11/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
10/09/2020 | 20.00p | 20.00p | 17.62p | 20.00p | 27500 |
09/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
08/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
07/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
04/09/2020 | 20.00p | 22.25p | 20.00p | 20.00p | 21125 |
03/09/2020 | 20.00p | 22.25p | 17.75p | 20.00p | 22052 |
02/09/2020 | 20.00p | 22.25p | 20.00p | 20.00p | 58239 |
01/09/2020 | 20.00p | 22.25p | 20.00p | 20.00p | 15000 |
28/08/2020 | 19.00p | 21.50p | 19.00p | 20.00p | 41071 |
27/08/2020 | 19.00p | 21.25p | 19.00p | 19.00p | 9434 |
26/08/2020 | 19.00p | 21.25p | 19.00p | 19.00p | 12952 |
25/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
24/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
21/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
20/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
19/08/2020 | 19.00p | 19.00p | 17.50p | 19.00p | 8000 |
18/08/2020 | 19.00p | 20.90p | 19.00p | 19.00p | 14254 |
17/08/2020 | 19.00p | 20.90p | 17.50p | 19.00p | 19787 |
14/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
13/08/2020 | 19.00p | 20.90p | 19.00p | 19.00p | 0 |
12/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
11/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
10/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
07/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
06/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
05/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
04/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
03/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
31/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
30/07/2020 | 19.00p | 20.90p | 19.00p | 19.00p | 1139 |
29/07/2020 | 18.00p | 21.90p | 17.50p | 19.00p | 11455 |
28/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
27/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
24/07/2020 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
23/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
22/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
21/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
20/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
17/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
16/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
14/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
13/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
10/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
09/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
08/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
07/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
06/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
03/07/2020 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
02/07/2020 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
01/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
30/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
29/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
26/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
25/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
24/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
23/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
22/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
19/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
18/06/2020 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
17/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
16/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
12/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
11/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
10/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
09/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
08/06/2020 | 17.50p | 19.40p | 17.50p | 18.00p | 3000 |
05/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
04/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
03/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
02/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
01/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
29/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
28/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
27/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
18/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/05/2020 | 17.50p | 19.40p | 17.50p | 17.50p | 0 |
12/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 200000 |
11/05/2020 | 17.50p | 17.50p | 15.60p | 17.50p | 110 |
07/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
06/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
05/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
04/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
01/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
30/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
29/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
28/04/2020 | 17.50p | 19.40p | 17.50p | 17.50p | 100 |
27/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
24/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/04/2020 | 17.50p | 20.00p | 17.50p | 17.50p | 300 |
09/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
08/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
07/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
06/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
03/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
02/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
01/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
31/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
30/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
27/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
25/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
24/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
18/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
*Close Price adjusted for both dividends and splits