Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2020 | 8.22p | 8.90p | 7.88p | 8.90p | 1128348 |
16/04/2020 | 7.70p | 8.26p | 7.50p | 7.90p | 772203 |
15/04/2020 | 8.52p | 8.54p | 7.60p | 7.80p | 2085858 |
14/04/2020 | 10.00p | 10.00p | 8.20p | 8.98p | 686192 |
09/04/2020 | 9.00p | 9.50p | 8.12p | 9.00p | 1423798 |
08/04/2020 | 9.02p | 9.20p | 8.20p | 8.98p | 1135844 |
07/04/2020 | 9.00p | 9.59p | 8.30p | 9.10p | 2112891 |
06/04/2020 | 8.50p | 8.50p | 7.54p | 8.40p | 122342 |
03/04/2020 | 8.38p | 8.45p | 7.33p | 8.20p | 1558323 |
02/04/2020 | 7.80p | 8.00p | 6.54p | 7.96p | 1191965 |
01/04/2020 | 7.56p | 8.40p | 6.92p | 7.08p | 347604 |
31/03/2020 | 7.30p | 8.00p | 6.32p | 7.96p | 528443 |
30/03/2020 | 7.00p | 7.05p | 6.00p | 7.00p | 756929 |
27/03/2020 | 8.48p | 8.48p | 7.14p | 7.70p | 102428 |
26/03/2020 | 8.02p | 8.50p | 7.50p | 8.50p | 130208 |
25/03/2020 | 7.96p | 8.40p | 7.52p | 8.40p | 836509 |
24/03/2020 | 7.48p | 8.00p | 7.02p | 8.00p | 981195 |
23/03/2020 | 7.02p | 7.24p | 6.30p | 7.00p | 2655922 |
20/03/2020 | 7.60p | 8.96p | 7.32p | 7.38p | 2246631 |
19/03/2020 | 7.08p | 7.70p | 6.89p | 7.70p | 392812 |
18/03/2020 | 9.00p | 9.00p | 7.00p | 7.80p | 691051 |
17/03/2020 | 7.40p | 8.90p | 6.10p | 8.40p | 4539918 |
16/03/2020 | 9.00p | 9.50p | 7.00p | 7.64p | 3474151 |
13/03/2020 | 7.78p | 11.60p | 7.06p | 9.80p | 5055921 |
12/03/2020 | 8.20p | 8.20p | 6.70p | 8.00p | 2400186 |
11/03/2020 | 8.02p | 8.48p | 7.52p | 8.00p | 1997489 |
10/03/2020 | 7.80p | 9.00p | 7.52p | 8.34p | 7708594 |
09/03/2020 | 8.16p | 9.50p | 6.52p | 6.80p | 6701797 |
06/03/2020 | 12.00p | 12.00p | 9.51p | 10.00p | 3433867 |
05/03/2020 | 12.05p | 12.50p | 11.25p | 11.50p | 3419211 |
04/03/2020 | 12.50p | 13.00p | 12.25p | 12.50p | 1876139 |
03/03/2020 | 13.00p | 13.95p | 12.05p | 12.10p | 977346 |
02/03/2020 | 12.80p | 13.80p | 12.05p | 12.75p | 1508014 |
28/02/2020 | 13.05p | 13.95p | 12.05p | 13.40p | 4420161 |
27/02/2020 | 13.05p | 14.40p | 12.05p | 13.95p | 2037347 |
26/02/2020 | 13.50p | 14.43p | 13.10p | 13.95p | 1427442 |
25/02/2020 | 13.50p | 14.50p | 13.50p | 14.05p | 552105 |
24/02/2020 | 14.60p | 15.00p | 13.65p | 14.10p | 1877730 |
21/02/2020 | 15.30p | 15.60p | 14.55p | 14.70p | 2447230 |
20/02/2020 | 15.50p | 16.40p | 15.10p | 15.30p | 644481 |
19/02/2020 | 15.50p | 15.70p | 14.89p | 15.05p | 1358336 |
18/02/2020 | 15.85p | 16.00p | 15.25p | 15.83p | 656009 |
17/02/2020 | 15.60p | 16.70p | 15.55p | 15.85p | 361728 |
14/02/2020 | 16.00p | 16.50p | 15.50p | 16.00p | 351393 |
13/02/2020 | 16.00p | 16.38p | 15.25p | 16.00p | 1866756 |
12/02/2020 | 15.75p | 16.19p | 15.65p | 16.10p | 374498 |
11/02/2020 | 16.45p | 16.60p | 15.55p | 15.60p | 1306480 |
10/02/2020 | 16.50p | 17.20p | 15.05p | 15.75p | 1758292 |
07/02/2020 | 17.00p | 16.78p | 16.40p | 16.78p | 79587 |
06/02/2020 | 17.00p | 17.40p | 16.30p | 16.30p | 413293 |
05/02/2020 | 17.00p | 17.95p | 16.05p | 16.40p | 3702922 |
04/02/2020 | 17.50p | 17.70p | 17.25p | 17.58p | 172693 |
03/02/2020 | 17.55p | 18.39p | 17.00p | 17.25p | 1087141 |
31/01/2020 | 18.45p | 18.85p | 17.72p | 17.75p | 10601837 |
30/01/2020 | 18.50p | 18.50p | 17.00p | 17.80p | 1006171 |
29/01/2020 | 17.75p | 18.95p | 17.08p | 18.50p | 1250375 |
28/01/2020 | 16.95p | 17.60p | 16.55p | 17.40p | 979156 |
27/01/2020 | 17.00p | 17.73p | 16.50p | 16.65p | 991767 |
24/01/2020 | 17.55p | 18.37p | 17.00p | 17.73p | 1626621 |
23/01/2020 | 18.30p | 18.35p | 17.00p | 17.10p | 930181 |
22/01/2020 | 19.00p | 19.45p | 17.50p | 18.45p | 1316607 |
21/01/2020 | 19.35p | 19.84p | 19.05p | 19.50p | 254769 |
20/01/2020 | 20.90p | 20.90p | 19.25p | 19.70p | 513626 |
17/01/2020 | 20.00p | 20.80p | 20.00p | 20.10p | 7974853 |
16/01/2020 | 19.95p | 20.00p | 19.05p | 20.00p | 2501571 |
15/01/2020 | 20.50p | 20.50p | 19.50p | 19.50p | 3257929 |
14/01/2020 | 20.80p | 20.80p | 20.20p | 20.60p | 790238 |
13/01/2020 | 20.70p | 20.90p | 20.20p | 20.50p | 648739 |
10/01/2020 | 21.10p | 21.40p | 20.50p | 20.75p | 1183146 |
09/01/2020 | 21.00p | 21.70p | 20.70p | 21.50p | 1746220 |
08/01/2020 | 21.00p | 21.00p | 20.30p | 20.70p | 616407 |
07/01/2020 | 21.90p | 22.00p | 20.75p | 20.80p | 1117049 |
06/01/2020 | 21.40p | 21.60p | 20.85p | 21.50p | 741663 |
03/01/2020 | 21.10p | 21.60p | 20.75p | 21.40p | 1815221 |
02/01/2020 | 20.90p | 21.22p | 20.10p | 21.00p | 1372820 |
31/12/2019 | 20.10p | 22.00p | 20.00p | 21.50p | 2751254 |
30/12/2019 | 20.60p | 21.90p | 20.00p | 20.00p | 370091 |
27/12/2019 | 21.90p | 22.00p | 20.60p | 20.90p | 447998 |
24/12/2019 | 21.80p | 22.00p | 20.54p | 22.00p | 95853 |
23/12/2019 | 20.30p | 21.90p | 20.30p | 20.60p | 1679044 |
20/12/2019 | 20.30p | 22.00p | 20.00p | 21.30p | 64200752 |
19/12/2019 | 20.70p | 21.00p | 20.00p | 20.30p | 1782444 |
18/12/2019 | 20.50p | 22.00p | 20.10p | 22.00p | 719973 |
17/12/2019 | 21.10p | 21.64p | 20.10p | 21.10p | 3846645 |
16/12/2019 | 21.00p | 22.00p | 21.00p | 21.70p | 686812 |
13/12/2019 | 22.40p | 22.50p | 21.00p | 21.50p | 966404 |
12/12/2019 | 21.00p | 21.70p | 20.00p | 21.00p | 1351308 |
11/12/2019 | 21.90p | 23.21p | 21.00p | 21.00p | 1304702 |
10/12/2019 | 21.60p | 21.70p | 20.70p | 20.80p | 2396316 |
09/12/2019 | 22.20p | 22.90p | 21.30p | 21.60p | 3205286 |
06/12/2019 | 23.80p | 23.80p | 22.40p | 22.70p | 5857096 |
05/12/2019 | 23.50p | 23.60p | 23.00p | 23.30p | 5128503 |
04/12/2019 | 22.70p | 23.50p | 22.40p | 23.00p | 2069286 |
03/12/2019 | 22.70p | 22.89p | 22.14p | 22.40p | 1815954 |
02/12/2019 | 23.40p | 23.90p | 22.40p | 22.40p | 1358671 |
29/11/2019 | 23.00p | 23.87p | 22.37p | 22.80p | 5129742 |
28/11/2019 | 20.00p | 22.20p | 19.55p | 22.20p | 2817604 |
27/11/2019 | 20.90p | 21.00p | 19.00p | 19.75p | 4074934 |
26/11/2019 | 21.80p | 21.82p | 20.72p | 20.80p | 1559694 |
25/11/2019 | 21.80p | 22.45p | 21.20p | 21.40p | 941051 |
22/11/2019 | 23.00p | 23.30p | 21.50p | 22.05p | 1558668 |
21/11/2019 | 22.70p | 23.07p | 22.10p | 22.80p | 2876718 |
20/11/2019 | 24.00p | 24.50p | 22.16p | 23.15p | 6878282 |
19/11/2019 | 24.50p | 24.90p | 24.00p | 24.00p | 2544406 |
18/11/2019 | 26.50p | 26.90p | 23.60p | 24.60p | 3243705 |
15/11/2019 | 27.20p | 27.90p | 26.00p | 26.20p | 5391082 |
14/11/2019 | 28.00p | 28.00p | 26.60p | 26.80p | 864449 |
13/11/2019 | 27.50p | 28.00p | 27.21p | 27.60p | 2373893 |
12/11/2019 | 27.50p | 27.80p | 27.10p | 27.45p | 1705081 |
11/11/2019 | 26.80p | 28.50p | 26.70p | 27.35p | 5810017 |
08/11/2019 | 23.90p | 26.80p | 23.90p | 26.35p | 7657947 |
07/11/2019 | 23.90p | 24.00p | 23.60p | 23.70p | 268302 |
06/11/2019 | 24.20p | 24.50p | 23.00p | 24.15p | 452687 |
05/11/2019 | 24.40p | 24.70p | 23.80p | 24.25p | 824419 |
04/11/2019 | 23.50p | 24.40p | 22.80p | 24.40p | 1633632 |
01/11/2019 | 23.70p | 24.00p | 22.60p | 23.40p | 2298614 |
31/10/2019 | 23.00p | 24.10p | 23.00p | 23.60p | 490934 |
30/10/2019 | 24.90p | 24.90p | 23.30p | 23.90p | 1431114 |
29/10/2019 | 24.80p | 24.90p | 24.10p | 24.20p | 621552 |
28/10/2019 | 25.50p | 25.80p | 24.19p | 25.00p | 1808744 |
25/10/2019 | 25.00p | 25.50p | 24.70p | 25.30p | 912187 |
24/10/2019 | 23.60p | 25.95p | 23.60p | 25.00p | 1812795 |
23/10/2019 | 23.50p | 24.90p | 23.00p | 24.00p | 3466499 |
22/10/2019 | 22.60p | 23.60p | 22.17p | 22.50p | 1180671 |
21/10/2019 | 22.80p | 22.90p | 21.60p | 21.90p | 800664 |
18/10/2019 | 22.70p | 23.20p | 22.00p | 22.90p | 694358 |
17/10/2019 | 21.60p | 22.70p | 21.49p | 22.15p | 4981980 |
16/10/2019 | 22.00p | 22.63p | 21.50p | 22.00p | 359561 |
15/10/2019 | 22.00p | 23.22p | 21.60p | 21.70p | 1102303 |
14/10/2019 | 22.00p | 24.15p | 22.00p | 22.50p | 1023704 |
11/10/2019 | 22.90p | 23.90p | 22.90p | 22.90p | 194578 |
10/10/2019 | 23.10p | 24.00p | 22.10p | 23.10p | 345293 |
09/10/2019 | 22.90p | 24.27p | 22.30p | 22.90p | 698941 |
08/10/2019 | 23.90p | 24.48p | 22.50p | 23.60p | 1002939 |
07/10/2019 | 22.00p | 23.70p | 22.00p | 23.10p | 101473 |
04/10/2019 | 22.50p | 23.74p | 22.50p | 22.60p | 248309 |
03/10/2019 | 23.90p | 23.90p | 22.00p | 22.30p | 690844 |
02/10/2019 | 23.90p | 24.80p | 22.40p | 22.40p | 1465419 |
01/10/2019 | 25.00p | 26.57p | 23.10p | 24.40p | 3727722 |
30/09/2019 | 25.10p | 25.10p | 20.20p | 23.00p | 4136817 |
27/09/2019 | 25.80p | 26.57p | 25.10p | 25.10p | 1877408 |
26/09/2019 | 25.50p | 26.10p | 25.00p | 26.10p | 949570 |
25/09/2019 | 25.90p | 26.36p | 25.31p | 25.60p | 1609916 |
24/09/2019 | 26.00p | 26.80p | 25.30p | 25.70p | 1484539 |
23/09/2019 | 25.90p | 26.50p | 25.50p | 25.70p | 1419134 |
20/09/2019 | 25.00p | 25.92p | 25.00p | 25.80p | 2183364 |
19/09/2019 | 24.50p | 25.05p | 24.30p | 24.70p | 1910854 |
18/09/2019 | 24.30p | 24.96p | 23.80p | 24.30p | 1091273 |
17/09/2019 | 24.00p | 24.40p | 23.50p | 24.20p | 762209 |
16/09/2019 | 24.00p | 24.00p | 22.50p | 23.10p | 1259521 |
13/09/2019 | 22.90p | 23.50p | 22.21p | 22.95p | 876116 |
12/09/2019 | 23.00p | 23.40p | 21.70p | 22.00p | 719253 |
11/09/2019 | 23.10p | 23.80p | 22.30p | 23.20p | 1275771 |
10/09/2019 | 24.20p | 24.50p | 23.10p | 23.80p | 573123 |
09/09/2019 | 24.20p | 24.60p | 23.60p | 24.10p | 409567 |
06/09/2019 | 23.90p | 24.30p | 22.10p | 24.20p | 888944 |
05/09/2019 | 23.50p | 23.73p | 23.00p | 23.20p | 2677006 |
04/09/2019 | 23.15p | 23.40p | 22.62p | 23.40p | 480835 |
03/09/2019 | 23.40p | 23.90p | 22.60p | 23.90p | 5258858 |
02/09/2019 | 23.50p | 24.00p | 22.86p | 23.85p | 503127 |
30/08/2019 | 23.20p | 23.99p | 22.50p | 23.60p | 579873 |
29/08/2019 | 22.10p | 24.00p | 22.10p | 23.20p | 2917949 |
28/08/2019 | 23.70p | 24.00p | 22.10p | 22.50p | 3534194 |
27/08/2019 | 21.10p | 23.90p | 21.10p | 23.00p | 4536814 |
23/08/2019 | 22.30p | 22.30p | 21.10p | 21.20p | 1647272 |
22/08/2019 | 19.30p | 22.89p | 18.85p | 21.60p | 3831760 |
21/08/2019 | 18.95p | 19.50p | 18.53p | 19.20p | 1140670 |
20/08/2019 | 19.00p | 19.40p | 18.36p | 18.80p | 5704155 |
19/08/2019 | 16.50p | 20.00p | 16.50p | 18.70p | 14982637 |
16/08/2019 | 12.50p | 12.67p | 12.20p | 12.43p | 1172784 |
15/08/2019 | 12.60p | 12.60p | 12.15p | 12.15p | 210452 |
14/08/2019 | 12.15p | 12.70p | 12.15p | 12.45p | 418865 |
13/08/2019 | 12.00p | 12.95p | 12.00p | 12.40p | 389215 |
12/08/2019 | 12.00p | 13.30p | 12.00p | 12.25p | 593537 |
09/08/2019 | 12.50p | 13.20p | 12.50p | 12.75p | 291690 |
08/08/2019 | 12.30p | 13.25p | 12.10p | 13.25p | 330773 |
07/08/2019 | 12.70p | 12.91p | 12.05p | 12.30p | 661436 |
06/08/2019 | 13.00p | 13.73p | 12.59p | 13.00p | 1108640 |
05/08/2019 | 13.75p | 13.99p | 13.30p | 13.63p | 1235457 |
02/08/2019 | 13.50p | 14.00p | 13.16p | 13.85p | 1401103 |
01/08/2019 | 14.10p | 14.10p | 13.65p | 13.65p | 31300 |
31/07/2019 | 14.10p | 14.70p | 13.64p | 13.80p | 842468 |
30/07/2019 | 14.70p | 14.73p | 13.60p | 14.30p | 974929 |
29/07/2019 | 14.15p | 14.90p | 13.90p | 14.38p | 1454938 |
26/07/2019 | 12.80p | 14.45p | 12.70p | 13.90p | 2297282 |
25/07/2019 | 13.00p | 13.50p | 12.90p | 13.00p | 947367 |
24/07/2019 | 13.70p | 14.00p | 13.05p | 13.15p | 2353011 |
23/07/2019 | 12.75p | 13.75p | 12.50p | 13.50p | 2293026 |
22/07/2019 | 12.30p | 12.50p | 11.55p | 12.28p | 5410067 |
19/07/2019 | 12.00p | 12.00p | 11.60p | 11.75p | 1259623 |
18/07/2019 | 11.80p | 12.20p | 11.75p | 11.80p | 887233 |
17/07/2019 | 12.50p | 12.70p | 11.70p | 12.00p | 4695189 |
16/07/2019 | 12.90p | 13.10p | 12.60p | 12.65p | 1669487 |
15/07/2019 | 13.25p | 13.25p | 12.65p | 12.90p | 8838146 |
12/07/2019 | 12.50p | 13.00p | 12.25p | 12.85p | 3520019 |
11/07/2019 | 12.50p | 13.25p | 12.50p | 12.70p | 2925708 |
10/07/2019 | 13.00p | 13.00p | 12.55p | 12.70p | 1201360 |
09/07/2019 | 13.40p | 13.47p | 12.50p | 12.70p | 4665430 |
08/07/2019 | 13.45p | 13.85p | 13.20p | 13.40p | 3756113 |
05/07/2019 | 15.05p | 15.45p | 13.34p | 13.40p | 10539581 |
*Close Price adjusted for both dividends and splits