Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
10/06/2020 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
09/06/2020 | 21.60p | 22.80p | 21.60p | 21.60p | 23862 |
08/06/2020 | 21.60p | 22.20p | 21.60p | 21.90p | 13617 |
05/06/2020 | 22.80p | 22.80p | 21.60p | 22.00p | 13139 |
04/06/2020 | 21.40p | 22.58p | 21.40p | 22.20p | 3063 |
03/06/2020 | 22.80p | 22.80p | 21.60p | 21.80p | 20933 |
02/06/2020 | 19.60p | 21.80p | 19.60p | 21.80p | 228 |
01/06/2020 | 21.40p | 22.00p | 21.40p | 21.90p | 41217 |
29/05/2020 | 21.60p | 22.00p | 21.60p | 21.80p | 4285 |
28/05/2020 | 22.00p | 22.00p | 21.60p | 21.70p | 216368 |
27/05/2020 | 22.00p | 22.00p | 21.40p | 21.80p | 245578 |
26/05/2020 | 21.00p | 22.00p | 21.00p | 21.70p | 1051963 |
25/05/2020 | 19.10p | 20.55p | 19.10p | 20.55p | 112 |
22/05/2020 | 19.10p | 20.55p | 19.10p | 20.55p | 112 |
21/05/2020 | 20.00p | 21.00p | 19.01p | 20.05p | 69027 |
20/05/2020 | 17.60p | 19.89p | 17.60p | 19.45p | 380491 |
19/05/2020 | 16.10p | 17.82p | 16.10p | 17.00p | 3857 |
18/05/2020 | 17.90p | 17.90p | 17.00p | 17.00p | 5752 |
15/05/2020 | 17.40p | 17.40p | 16.10p | 16.75p | 3040 |
14/05/2020 | 17.80p | 17.80p | 16.50p | 16.70p | 32315 |
13/05/2020 | 17.50p | 17.50p | 16.81p | 16.95p | 11654 |
12/05/2020 | 17.70p | 17.90p | 16.60p | 17.55p | 20650 |
11/05/2020 | 17.80p | 17.80p | 16.60p | 17.20p | 2269 |
08/05/2020 | 17.50p | 17.50p | 16.52p | 17.05p | 17963 |
07/05/2020 | 17.50p | 17.50p | 16.52p | 17.05p | 17963 |
06/05/2020 | 16.10p | 17.50p | 16.10p | 16.80p | 19575 |
05/05/2020 | 17.40p | 17.40p | 16.44p | 16.75p | 35150 |
04/05/2020 | 17.50p | 17.50p | 16.00p | 16.80p | 4769 |
01/05/2020 | 18.40p | 18.40p | 16.64p | 16.80p | 146278 |
30/04/2020 | 16.50p | 18.25p | 16.50p | 17.45p | 34287 |
29/04/2020 | 16.90p | 18.18p | 16.88p | 17.40p | 2181916 |
28/04/2020 | 16.90p | 18.38p | 16.90p | 17.85p | 1522 |
27/04/2020 | 16.90p | 19.00p | 16.20p | 17.55p | 62130 |
24/04/2020 | 17.50p | 18.60p | 17.50p | 18.00p | 125014 |
23/04/2020 | 16.90p | 19.00p | 16.90p | 17.95p | 232239 |
22/04/2020 | 12.00p | 16.30p | 12.00p | 15.90p | 485851 |
21/04/2020 | 19.40p | 20.74p | 19.86p | 20.50p | 59006 |
20/04/2020 | 19.40p | 20.80p | 19.30p | 20.20p | 43835 |
17/04/2020 | 18.50p | 19.45p | 19.35p | 19.45p | 2749 |
16/04/2020 | 18.50p | 19.44p | 19.25p | 19.25p | 21 |
15/04/2020 | 18.50p | 19.35p | 18.50p | 19.20p | 131894 |
14/04/2020 | 18.50p | 18.75p | 18.55p | 18.55p | 0 |
09/04/2020 | 18.50p | 19.19p | 18.75p | 18.75p | 15000 |
08/04/2020 | 18.50p | 18.85p | 18.50p | 18.85p | 65987 |
07/04/2020 | 18.10p | 19.04p | 18.80p | 18.80p | 33358 |
06/04/2020 | 18.10p | 18.60p | 18.60p | 18.60p | 0 |
03/04/2020 | 18.10p | 18.60p | 17.20p | 18.60p | 83905 |
02/04/2020 | 18.50p | 18.75p | 18.10p | 18.75p | 41745 |
01/04/2020 | 18.50p | 18.98p | 18.26p | 18.75p | 3501 |
31/03/2020 | 18.00p | 18.73p | 18.00p | 18.73p | 13436 |
30/03/2020 | 18.50p | 18.75p | 18.50p | 18.75p | 30000 |
27/03/2020 | 18.50p | 19.23p | 19.23p | 19.23p | 0 |
26/03/2020 | 18.50p | 19.50p | 18.50p | 19.23p | 3577 |
25/03/2020 | 18.50p | 19.23p | 18.67p | 19.23p | 3560 |
24/03/2020 | 18.50p | 19.23p | 18.98p | 19.23p | 0 |
23/03/2020 | 18.50p | 19.38p | 17.57p | 18.98p | 76866 |
20/03/2020 | 18.60p | 19.48p | 19.33p | 19.33p | 0 |
19/03/2020 | 18.60p | 19.48p | 18.32p | 19.48p | 1899 |
18/03/2020 | 21.00p | 21.00p | 18.05p | 19.48p | 135983 |
17/03/2020 | 19.00p | 20.25p | 18.21p | 20.25p | 244652 |
16/03/2020 | 20.20p | 20.20p | 19.30p | 19.80p | 172425 |
13/03/2020 | 20.70p | 20.97p | 20.50p | 20.65p | 230551 |
12/03/2020 | 20.50p | 21.00p | 20.10p | 20.50p | 11126684 |
11/03/2020 | 14.00p | 14.00p | 13.40p | 13.70p | 58279 |
10/03/2020 | 14.05p | 14.60p | 13.71p | 14.17p | 34958 |
09/03/2020 | 15.60p | 15.60p | 13.40p | 14.17p | 31889 |
06/03/2020 | 15.00p | 15.75p | 15.58p | 15.75p | 9739 |
05/03/2020 | 15.00p | 16.50p | 15.00p | 15.85p | 7058 |
04/03/2020 | 15.00p | 16.51p | 14.50p | 15.67p | 144691 |
03/03/2020 | 16.00p | 16.00p | 14.00p | 14.73p | 57572 |
02/03/2020 | 18.00p | 16.70p | 16.05p | 16.47p | 44756 |
28/02/2020 | 18.00p | 18.00p | 16.05p | 17.03p | 47778 |
27/02/2020 | 19.25p | 18.73p | 18.29p | 18.73p | 61613 |
26/02/2020 | 19.25p | 18.73p | 18.29p | 18.73p | 10204 |
25/02/2020 | 19.25p | 19.25p | 18.67p | 18.67p | 150 |
24/02/2020 | 19.00p | 19.10p | 18.25p | 18.98p | 32277 |
21/02/2020 | 19.00p | 19.95p | 19.10p | 19.95p | 1018 |
20/02/2020 | 19.00p | 19.95p | 19.10p | 19.95p | 9419 |
19/02/2020 | 19.00p | 20.07p | 19.33p | 20.07p | 1125 |
18/02/2020 | 19.00p | 19.50p | 19.00p | 19.50p | 42413 |
17/02/2020 | 19.25p | 20.58p | 19.15p | 20.58p | 21547 |
14/02/2020 | 21.90p | 20.58p | 19.38p | 20.58p | 3713 |
13/02/2020 | 21.90p | 21.90p | 19.15p | 20.58p | 3798 |
12/02/2020 | 19.85p | 20.58p | 19.25p | 20.58p | 10495 |
11/02/2020 | 19.25p | 19.83p | 19.07p | 19.83p | 2000 |
10/02/2020 | 19.25p | 20.04p | 19.25p | 19.83p | 37964 |
07/02/2020 | 19.00p | 20.58p | 19.15p | 20.58p | 8241 |
06/02/2020 | 19.00p | 20.63p | 19.38p | 20.63p | 7278 |
05/02/2020 | 19.00p | 20.63p | 19.38p | 20.63p | 1891 |
04/02/2020 | 19.00p | 20.48p | 19.19p | 20.48p | 10540 |
03/02/2020 | 19.00p | 20.62p | 20.48p | 20.48p | 1390 |
31/01/2020 | 19.00p | 20.07p | 19.19p | 20.07p | 18337 |
30/01/2020 | 19.00p | 20.50p | 19.51p | 20.50p | 6000 |
29/01/2020 | 19.00p | 20.73p | 19.75p | 20.73p | 0 |
28/01/2020 | 19.00p | 20.45p | 19.57p | 19.75p | 195041 |
27/01/2020 | 19.00p | 20.07p | 19.12p | 20.07p | 121648 |
24/01/2020 | 19.00p | 20.10p | 19.40p | 20.10p | 468 |
23/01/2020 | 19.00p | 20.07p | 19.00p | 20.07p | 32221 |
22/01/2020 | 19.60p | 20.45p | 19.50p | 20.45p | 150000 |
21/01/2020 | 19.60p | 20.07p | 19.33p | 20.07p | 240050 |
20/01/2020 | 20.00p | 21.18p | 20.00p | 20.25p | 169151 |
17/01/2020 | 23.90p | 22.21p | 20.07p | 20.70p | 198845 |
16/01/2020 | 23.90p | 23.90p | 22.21p | 22.95p | 7671 |
15/01/2020 | 22.10p | 23.73p | 22.95p | 22.95p | 41985 |
14/01/2020 | 22.10p | 22.95p | 22.55p | 22.95p | 12718 |
13/01/2020 | 22.10p | 22.95p | 22.48p | 22.95p | 12566 |
10/01/2020 | 22.10p | 23.38p | 22.31p | 22.95p | 878 |
09/01/2020 | 22.10p | 23.77p | 22.00p | 22.95p | 146982 |
08/01/2020 | 23.50p | 23.44p | 22.39p | 23.05p | 20465 |
07/01/2020 | 23.50p | 23.50p | 22.80p | 22.80p | 62613 |
06/01/2020 | 22.00p | 22.90p | 22.30p | 22.30p | 5000 |
03/01/2020 | 22.00p | 22.00p | 21.24p | 21.50p | 41336 |
02/01/2020 | 21.00p | 22.00p | 21.00p | 22.00p | 143803 |
31/12/2019 | 23.40p | 23.50p | 22.50p | 22.50p | 23248 |
30/12/2019 | 21.60p | 22.95p | 22.18p | 22.95p | 3685 |
27/12/2019 | 21.60p | 23.23p | 21.60p | 22.70p | 44385 |
24/12/2019 | 22.00p | 23.90p | 22.00p | 23.05p | 28389 |
23/12/2019 | 22.00p | 23.33p | 22.68p | 22.95p | 18825 |
20/12/2019 | 22.00p | 23.61p | 22.00p | 22.95p | 8351 |
19/12/2019 | 22.10p | 22.95p | 22.95p | 22.95p | 0 |
18/12/2019 | 22.10p | 23.33p | 22.68p | 22.95p | 11162 |
17/12/2019 | 22.10p | 23.54p | 22.00p | 22.95p | 38297 |
16/12/2019 | 23.90p | 23.90p | 22.70p | 22.70p | 3958 |
13/12/2019 | 23.00p | 23.90p | 22.21p | 23.00p | 12154 |
12/12/2019 | 22.20p | 22.76p | 22.06p | 22.50p | 5637 |
11/12/2019 | 22.20p | 23.64p | 22.00p | 23.00p | 23661 |
10/12/2019 | 25.00p | 25.00p | 22.30p | 23.10p | 108171 |
09/12/2019 | 24.00p | 26.50p | 22.36p | 23.80p | 361081 |
06/12/2019 | 21.40p | 23.94p | 21.40p | 23.75p | 130801 |
05/12/2019 | 21.90p | 22.13p | 21.20p | 22.05p | 273597 |
04/12/2019 | 20.20p | 20.64p | 19.73p | 19.85p | 6035 |
03/12/2019 | 20.70p | 21.11p | 20.12p | 20.70p | 40677 |
02/12/2019 | 20.10p | 20.70p | 19.95p | 20.70p | 35800 |
29/11/2019 | 19.50p | 20.70p | 19.69p | 20.70p | 5659 |
28/11/2019 | 19.50p | 20.70p | 19.50p | 20.70p | 37000 |
27/11/2019 | 19.55p | 20.45p | 20.45p | 20.45p | 0 |
26/11/2019 | 19.55p | 21.11p | 19.50p | 20.45p | 3395 |
25/11/2019 | 19.55p | 20.95p | 19.50p | 20.95p | 44584 |
22/11/2019 | 20.00p | 20.77p | 19.55p | 20.77p | 4906 |
21/11/2019 | 20.00p | 20.75p | 20.00p | 20.75p | 17000 |
20/11/2019 | 21.50p | 21.70p | 20.39p | 21.30p | 461 |
19/11/2019 | 21.50p | 21.25p | 21.00p | 21.25p | 0 |
18/11/2019 | 21.50p | 21.19p | 21.00p | 21.00p | 10000 |
15/11/2019 | 21.50p | 22.00p | 20.10p | 20.75p | 92275 |
14/11/2019 | 20.52p | 20.68p | 20.28p | 20.28p | 100 |
13/11/2019 | 20.52p | 21.00p | 19.25p | 20.25p | 94987 |
12/11/2019 | 20.52p | 20.52p | 20.03p | 20.03p | 6331 |
11/11/2019 | 20.43p | 20.43p | 20.03p | 20.03p | 10 |
08/11/2019 | 19.25p | 19.78p | 19.15p | 19.78p | 87104 |
07/11/2019 | 18.00p | 19.45p | 18.00p | 18.63p | 315 |
06/11/2019 | 18.30p | 18.42p | 18.00p | 18.38p | 269816 |
05/11/2019 | 18.88p | 18.88p | 18.63p | 18.63p | 5000 |
04/11/2019 | 18.44p | 19.25p | 18.44p | 18.98p | 53983 |
01/11/2019 | 18.44p | 19.25p | 18.44p | 18.63p | 36589 |
31/10/2019 | 18.88p | 18.63p | 18.63p | 18.63p | 0 |
30/10/2019 | 18.88p | 18.88p | 18.63p | 18.63p | 2569 |
29/10/2019 | 18.88p | 18.88p | 18.63p | 18.63p | 2649 |
28/10/2019 | 18.88p | 18.88p | 18.33p | 18.63p | 6365 |
25/10/2019 | 18.21p | 18.63p | 18.21p | 18.63p | 815 |
24/10/2019 | 19.00p | 19.00p | 18.00p | 18.63p | 20428 |
23/10/2019 | 19.00p | 19.00p | 18.25p | 18.25p | 690 |
22/10/2019 | 18.40p | 18.86p | 18.32p | 18.60p | 83508 |
21/10/2019 | 17.90p | 18.50p | 17.90p | 18.50p | 35161 |
18/10/2019 | 18.00p | 18.63p | 18.00p | 18.63p | 41533 |
17/10/2019 | 17.90p | 18.63p | 17.90p | 18.63p | 34405 |
16/10/2019 | 18.00p | 18.50p | 17.05p | 18.50p | 131575 |
15/10/2019 | 17.74p | 17.78p | 16.55p | 17.78p | 8282 |
14/10/2019 | 17.05p | 18.03p | 17.05p | 18.03p | 2576 |
11/10/2019 | 17.50p | 18.25p | 17.50p | 18.25p | 100 |
10/10/2019 | 17.95p | 17.95p | 16.70p | 17.38p | 29000 |
09/10/2019 | 16.97p | 17.83p | 16.97p | 17.83p | 20 |
08/10/2019 | 16.97p | 17.83p | 16.97p | 17.83p | 6210 |
07/10/2019 | 17.70p | 17.98p | 16.79p | 17.98p | 19043 |
04/10/2019 | 17.60p | 17.73p | 17.60p | 17.73p | 250 |
03/10/2019 | 16.79p | 17.73p | 16.75p | 17.73p | 25984 |
02/10/2019 | 16.97p | 17.74p | 16.75p | 17.48p | 12635 |
01/10/2019 | 17.00p | 18.23p | 16.50p | 17.23p | 88576 |
30/09/2019 | 17.62p | 18.13p | 17.62p | 18.13p | 3019 |
27/09/2019 | 18.00p | 18.45p | 17.50p | 18.22p | 67167 |
26/09/2019 | 18.60p | 18.76p | 18.00p | 18.33p | 116008 |
25/09/2019 | 19.00p | 20.00p | 19.00p | 19.28p | 15910 |
24/09/2019 | 19.00p | 20.62p | 19.00p | 19.95p | 83037 |
23/09/2019 | 18.50p | 19.23p | 18.50p | 19.23p | 523 |
20/09/2019 | 18.65p | 19.23p | 18.65p | 19.23p | 15750 |
19/09/2019 | 19.43p | 19.43p | 18.65p | 19.23p | 7344 |
18/09/2019 | 19.43p | 19.43p | 19.23p | 19.23p | 5319 |
17/09/2019 | 19.24p | 19.25p | 19.23p | 19.25p | 7201 |
16/09/2019 | 19.23p | 19.98p | 19.20p | 19.98p | 2189 |
13/09/2019 | 19.19p | 20.00p | 19.19p | 19.72p | 59500 |
12/09/2019 | 20.17p | 19.85p | 19.55p | 19.55p | 0 |
11/09/2019 | 20.17p | 19.98p | 19.85p | 19.85p | 0 |
10/09/2019 | 20.17p | 20.17p | 19.98p | 19.98p | 4878 |
09/09/2019 | 20.22p | 20.45p | 19.98p | 20.45p | 0 |
06/09/2019 | 20.22p | 19.98p | 19.98p | 19.98p | 0 |
05/09/2019 | 20.22p | 20.22p | 19.98p | 19.98p | 8351 |
04/09/2019 | 19.23p | 19.98p | 19.23p | 19.98p | 6719 |
03/09/2019 | 19.23p | 19.98p | 19.23p | 19.98p | 4500 |
02/09/2019 | 19.50p | 20.22p | 19.43p | 19.98p | 9089 |
30/08/2019 | 19.23p | 19.98p | 19.98p | 19.98p | 0 |
*Close Price adjusted for both dividends and splits