Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2021 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
01/11/2021 | 15.25p | 16.40p | 15.25p | 16.25p | 60000 |
29/10/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
28/10/2021 | 15.25p | 15.38p | 15.25p | 15.25p | 75000 |
27/10/2021 | 15.15p | 15.25p | 15.00p | 15.25p | 60467 |
26/10/2021 | 15.15p | 15.15p | 15.15p | 15.15p | 0 |
25/10/2021 | 15.15p | 15.15p | 15.00p | 15.15p | 5000 |
22/10/2021 | 15.15p | 15.15p | 15.15p | 15.15p | 0 |
21/10/2021 | 15.15p | 15.15p | 15.15p | 15.15p | 0 |
20/10/2021 | 15.25p | 15.25p | 15.01p | 15.15p | 10000 |
19/10/2021 | 15.50p | 15.50p | 14.60p | 15.25p | 37542 |
18/10/2021 | 15.50p | 15.50p | 15.45p | 15.50p | 6511 |
15/10/2021 | 15.50p | 15.50p | 15.01p | 15.50p | 39388 |
14/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
13/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
12/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
11/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
08/10/2021 | 15.50p | 15.50p | 15.05p | 15.50p | 25000 |
07/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
06/10/2021 | 15.50p | 15.74p | 15.50p | 15.50p | 13411 |
05/10/2021 | 15.50p | 15.50p | 15.40p | 15.50p | 526 |
04/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
01/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
30/09/2021 | 15.50p | 15.80p | 15.00p | 15.50p | 40500 |
29/09/2021 | 15.25p | 15.85p | 15.00p | 15.50p | 127537 |
28/09/2021 | 15.25p | 15.44p | 15.20p | 15.25p | 39352 |
27/09/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
24/09/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
23/09/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
22/09/2021 | 15.00p | 15.50p | 14.72p | 15.25p | 75000 |
21/09/2021 | 14.75p | 15.00p | 14.75p | 15.00p | 25000 |
20/09/2021 | 15.25p | 15.25p | 14.65p | 14.75p | 30623 |
17/09/2021 | 15.25p | 15.25p | 15.23p | 15.25p | 20000 |
16/09/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 360000 |
15/09/2021 | 15.25p | 15.25p | 15.01p | 15.25p | 109500 |
14/09/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
13/09/2021 | 15.25p | 15.27p | 15.01p | 15.25p | 60000 |
10/09/2021 | 15.25p | 15.50p | 15.25p | 15.25p | 1047 |
09/09/2021 | 15.25p | 15.49p | 15.21p | 15.25p | 29983 |
08/09/2021 | 15.00p | 15.50p | 15.00p | 15.25p | 20000 |
07/09/2021 | 15.00p | 15.20p | 14.90p | 15.00p | 14907 |
06/09/2021 | 15.00p | 15.50p | 14.59p | 15.00p | 43761 |
03/09/2021 | 15.00p | 15.00p | 14.90p | 15.00p | 1467 |
02/09/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
01/09/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
31/08/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
30/08/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
27/08/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
26/08/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
25/08/2021 | 14.40p | 15.00p | 14.40p | 15.00p | 30065 |
24/08/2021 | 14.40p | 14.71p | 14.40p | 14.40p | 33958 |
23/08/2021 | 14.40p | 14.80p | 14.05p | 14.40p | 18909 |
20/08/2021 | 14.10p | 14.70p | 14.01p | 14.40p | 67731 |
19/08/2021 | 14.25p | 14.31p | 14.00p | 14.10p | 18966 |
18/08/2021 | 14.10p | 14.45p | 14.10p | 14.10p | 10000 |
17/08/2021 | 14.10p | 14.10p | 13.71p | 14.10p | 81500 |
16/08/2021 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
13/08/2021 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
12/08/2021 | 13.85p | 14.10p | 13.70p | 14.10p | 154402 |
11/08/2021 | 13.85p | 13.85p | 13.70p | 13.85p | 13299 |
10/08/2021 | 13.85p | 13.85p | 13.85p | 13.85p | 0 |
09/08/2021 | 13.85p | 13.97p | 13.85p | 13.85p | 10000 |
06/08/2021 | 13.85p | 13.90p | 13.85p | 13.85p | 3597 |
05/08/2021 | 13.85p | 13.99p | 13.85p | 13.85p | 21372 |
04/08/2021 | 13.75p | 13.85p | 13.71p | 13.85p | 30000 |
03/08/2021 | 13.75p | 13.90p | 13.75p | 13.75p | 1007 |
02/08/2021 | 13.75p | 13.90p | 13.75p | 13.75p | 500 |
30/07/2021 | 13.75p | 13.95p | 13.75p | 13.75p | 22494 |
29/07/2021 | 13.75p | 14.00p | 13.75p | 13.75p | 14700 |
28/07/2021 | 14.25p | 14.50p | 13.75p | 13.75p | 8257 |
27/07/2021 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
26/07/2021 | 14.25p | 14.50p | 14.25p | 14.25p | 17543 |
23/07/2021 | 14.40p | 14.40p | 13.60p | 14.25p | 50000 |
22/07/2021 | 14.40p | 14.54p | 14.00p | 14.40p | 25427 |
21/07/2021 | 14.40p | 14.55p | 14.10p | 14.40p | 159000 |
20/07/2021 | 14.40p | 14.40p | 14.40p | 14.40p | 13737 |
19/07/2021 | 14.75p | 14.77p | 14.40p | 14.40p | 14161 |
16/07/2021 | 14.75p | 14.75p | 14.60p | 14.75p | 15000 |
15/07/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
14/07/2021 | 15.50p | 15.50p | 14.25p | 14.75p | 57554 |
13/07/2021 | 15.00p | 15.00p | 14.66p | 15.00p | 8817 |
12/07/2021 | 15.00p | 15.40p | 14.99p | 15.00p | 68924 |
09/07/2021 | 15.25p | 15.25p | 15.00p | 15.00p | 6331 |
08/07/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
07/07/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
06/07/2021 | 15.95p | 15.95p | 14.00p | 15.25p | 156425 |
05/07/2021 | 15.95p | 15.95p | 15.60p | 15.95p | 2430 |
02/07/2021 | 15.95p | 15.95p | 15.95p | 15.95p | 0 |
01/07/2021 | 15.95p | 15.95p | 15.95p | 15.95p | 0 |
30/06/2021 | 15.95p | 15.95p | 15.90p | 15.95p | 15000 |
29/06/2021 | 16.25p | 16.25p | 15.50p | 15.95p | 78273 |
28/06/2021 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
25/06/2021 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
24/06/2021 | 16.50p | 16.50p | 16.05p | 16.25p | 35000 |
23/06/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
22/06/2021 | 16.25p | 16.50p | 15.50p | 16.50p | 103494 |
21/06/2021 | 16.50p | 16.50p | 15.75p | 16.25p | 8800 |
18/06/2021 | 17.25p | 17.25p | 15.51p | 16.50p | 112298 |
17/06/2021 | 17.25p | 17.25p | 17.00p | 17.25p | 50000 |
16/06/2021 | 17.25p | 17.25p | 17.12p | 17.25p | 5693 |
15/06/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
14/06/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
11/06/2021 | 17.25p | 17.50p | 17.25p | 17.25p | 3250 |
10/06/2021 | 17.00p | 17.50p | 17.00p | 17.25p | 336394 |
09/06/2021 | 16.75p | 17.48p | 16.75p | 17.00p | 30000 |
08/06/2021 | 16.85p | 17.60p | 16.50p | 16.75p | 464042 |
07/06/2021 | 16.75p | 16.85p | 16.75p | 16.85p | 0 |
04/06/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 26043 |
03/06/2021 | 16.75p | 16.99p | 16.51p | 16.75p | 26043 |
02/06/2021 | 16.75p | 17.00p | 16.75p | 16.75p | 105953 |
01/06/2021 | 17.00p | 17.00p | 16.60p | 16.75p | 35000 |
31/05/2021 | 17.00p | 17.00p | 16.70p | 17.00p | 410 |
28/05/2021 | 17.00p | 17.00p | 16.70p | 17.00p | 410 |
27/05/2021 | 17.00p | 17.00p | 16.51p | 17.00p | 22000 |
26/05/2021 | 17.00p | 17.28p | 17.00p | 17.00p | 29118 |
25/05/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
24/05/2021 | 17.00p | 18.00p | 17.00p | 17.00p | 145000 |
21/05/2021 | 17.00p | 17.20p | 17.00p | 17.00p | 1400 |
20/05/2021 | 17.00p | 17.28p | 16.65p | 17.00p | 13937 |
19/05/2021 | 17.00p | 17.30p | 17.00p | 17.00p | 5760 |
18/05/2021 | 17.75p | 17.75p | 16.86p | 17.00p | 125877 |
17/05/2021 | 17.75p | 17.75p | 17.50p | 17.75p | 26556 |
14/05/2021 | 17.75p | 18.20p | 17.50p | 17.75p | 165934 |
13/05/2021 | 17.75p | 18.30p | 17.40p | 17.75p | 159499 |
12/05/2021 | 17.75p | 18.50p | 17.75p | 17.75p | 7121 |
11/05/2021 | 17.50p | 19.50p | 17.00p | 17.75p | 438646 |
10/05/2021 | 18.50p | 19.50p | 17.10p | 17.50p | 105252 |
07/05/2021 | 18.70p | 18.79p | 18.00p | 18.50p | 156597 |
06/05/2021 | 18.70p | 18.70p | 18.52p | 18.70p | 10135 |
05/05/2021 | 18.70p | 19.00p | 18.40p | 18.70p | 78913 |
04/05/2021 | 18.60p | 18.99p | 18.60p | 18.70p | 68195 |
03/05/2021 | 18.60p | 18.78p | 18.21p | 18.60p | 21161 |
30/04/2021 | 18.60p | 18.78p | 18.21p | 18.60p | 21161 |
29/04/2021 | 18.50p | 19.00p | 18.20p | 18.60p | 76807 |
28/04/2021 | 20.10p | 20.10p | 19.61p | 19.90p | 234500 |
27/04/2021 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
26/04/2021 | 19.70p | 20.00p | 19.70p | 19.70p | 29900 |
23/04/2021 | 19.90p | 20.00p | 19.70p | 19.70p | 16837 |
22/04/2021 | 19.90p | 20.40p | 19.88p | 19.90p | 110062 |
21/04/2021 | 19.90p | 20.35p | 19.90p | 19.90p | 97011 |
20/04/2021 | 20.10p | 20.50p | 19.60p | 19.90p | 160018 |
19/04/2021 | 20.30p | 20.50p | 20.10p | 20.10p | 42548 |
16/04/2021 | 19.70p | 20.50p | 19.65p | 20.30p | 641230 |
15/04/2021 | 19.25p | 20.00p | 19.25p | 19.70p | 211838 |
14/04/2021 | 20.05p | 20.22p | 19.00p | 19.25p | 216810 |
13/04/2021 | 18.25p | 20.60p | 18.16p | 20.05p | 582289 |
12/04/2021 | 17.25p | 18.00p | 17.25p | 17.75p | 30225 |
09/04/2021 | 16.00p | 17.48p | 16.00p | 17.25p | 100911 |
08/04/2021 | 15.25p | 16.49p | 15.25p | 16.00p | 60148 |
07/04/2021 | 14.75p | 15.49p | 14.75p | 15.25p | 107500 |
06/04/2021 | 14.75p | 14.95p | 14.70p | 14.75p | 91685 |
05/04/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
02/04/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
01/04/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
31/03/2021 | 14.75p | 15.00p | 14.65p | 14.75p | 21923 |
30/03/2021 | 14.60p | 15.00p | 14.60p | 14.75p | 11297 |
29/03/2021 | 14.60p | 14.88p | 14.30p | 14.60p | 74000 |
26/03/2021 | 14.60p | 14.88p | 14.22p | 14.60p | 36188 |
25/03/2021 | 14.50p | 14.60p | 14.20p | 14.60p | 405300 |
24/03/2021 | 14.50p | 14.75p | 14.50p | 14.50p | 25000 |
23/03/2021 | 14.40p | 14.50p | 14.00p | 14.50p | 200000 |
22/03/2021 | 13.75p | 14.40p | 13.75p | 14.40p | 162453 |
19/03/2021 | 14.75p | 14.75p | 13.38p | 13.75p | 85011 |
18/03/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
17/03/2021 | 14.65p | 14.80p | 14.60p | 14.75p | 52898 |
16/03/2021 | 14.65p | 15.00p | 14.65p | 14.65p | 45119 |
15/03/2021 | 14.50p | 15.00p | 14.45p | 14.75p | 8377 |
12/03/2021 | 14.50p | 14.90p | 14.50p | 14.50p | 25000 |
11/03/2021 | 14.50p | 14.50p | 14.00p | 14.50p | 28345 |
10/03/2021 | 14.60p | 15.00p | 14.20p | 14.50p | 20983 |
09/03/2021 | 14.60p | 14.60p | 14.20p | 14.60p | 39328 |
08/03/2021 | 14.60p | 14.60p | 14.58p | 14.60p | 20514 |
05/03/2021 | 14.60p | 14.60p | 14.21p | 14.60p | 1300 |
04/03/2021 | 14.50p | 14.60p | 14.50p | 14.60p | 1700 |
03/03/2021 | 13.60p | 14.60p | 13.60p | 14.50p | 149676 |
02/03/2021 | 13.50p | 13.89p | 13.50p | 13.60p | 86860 |
01/03/2021 | 13.15p | 13.80p | 13.15p | 13.50p | 26492 |
26/02/2021 | 13.25p | 14.00p | 13.15p | 13.15p | 162380 |
25/02/2021 | 14.35p | 14.35p | 14.00p | 14.10p | 33641 |
24/02/2021 | 15.25p | 15.25p | 14.00p | 14.35p | 100708 |
23/02/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
22/02/2021 | 15.50p | 16.00p | 15.25p | 15.25p | 3373 |
19/02/2021 | 15.50p | 16.00p | 15.00p | 15.50p | 10817 |
18/02/2021 | 15.50p | 16.00p | 15.00p | 15.50p | 32439 |
17/02/2021 | 15.50p | 15.58p | 15.20p | 15.50p | 25491 |
16/02/2021 | 15.00p | 15.80p | 15.00p | 15.80p | 70614 |
15/02/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
12/02/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
11/02/2021 | 14.75p | 15.00p | 14.50p | 15.00p | 27500 |
10/02/2021 | 14.75p | 14.80p | 14.65p | 14.75p | 9045 |
09/02/2021 | 15.00p | 15.00p | 14.65p | 14.75p | 13000 |
08/02/2021 | 15.00p | 15.31p | 14.50p | 15.00p | 71021 |
05/02/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
04/02/2021 | 15.00p | 15.00p | 14.50p | 15.00p | 737 |
03/02/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
02/02/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
01/02/2021 | 14.75p | 15.47p | 14.50p | 15.00p | 46640 |
29/01/2021 | 14.00p | 15.00p | 13.50p | 14.75p | 373894 |
28/01/2021 | 13.75p | 14.49p | 13.75p | 14.00p | 86062 |
27/01/2021 | 13.75p | 13.95p | 13.75p | 13.75p | 3584 |
*Close Price adjusted for both dividends and splits