Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2021 | 12.25p | 12.50p | 12.17p | 12.25p | 75988 |
27/01/2021 | 12.75p | 12.75p | 12.00p | 12.25p | 841224 |
26/01/2021 | 13.25p | 13.28p | 12.50p | 13.00p | 280890 |
25/01/2021 | 12.50p | 13.35p | 12.42p | 13.25p | 189900 |
22/01/2021 | 12.50p | 12.80p | 12.00p | 12.50p | 387038 |
21/01/2021 | 12.75p | 13.55p | 12.10p | 12.80p | 453461 |
20/01/2021 | 12.25p | 13.25p | 12.25p | 13.15p | 361012 |
19/01/2021 | 14.75p | 15.50p | 12.15p | 12.25p | 1599757 |
18/01/2021 | 13.00p | 14.50p | 13.00p | 14.50p | 722234 |
15/01/2021 | 13.00p | 13.08p | 12.65p | 13.00p | 100896 |
14/01/2021 | 13.25p | 13.25p | 12.50p | 13.00p | 233889 |
13/01/2021 | 12.50p | 13.45p | 12.50p | 13.25p | 520891 |
12/01/2021 | 13.25p | 13.25p | 12.10p | 12.50p | 510565 |
11/01/2021 | 13.25p | 13.75p | 12.56p | 13.25p | 125341 |
08/01/2021 | 13.50p | 13.80p | 12.50p | 13.25p | 488663 |
07/01/2021 | 13.50p | 14.00p | 13.00p | 13.50p | 264425 |
06/01/2021 | 13.75p | 14.00p | 13.22p | 14.00p | 467274 |
05/01/2021 | 13.75p | 13.99p | 13.50p | 13.75p | 264236 |
04/01/2021 | 13.00p | 14.00p | 13.00p | 13.75p | 438133 |
01/01/2021 | 13.00p | 13.90p | 12.33p | 13.00p | 138573 |
31/12/2020 | 13.00p | 13.90p | 12.33p | 13.00p | 138573 |
30/12/2020 | 13.25p | 14.00p | 12.00p | 13.00p | 164567 |
29/12/2020 | 12.50p | 13.30p | 12.28p | 13.25p | 139694 |
28/12/2020 | 12.50p | 13.00p | 12.22p | 12.50p | 25025 |
25/12/2020 | 12.50p | 13.00p | 12.22p | 12.50p | 25025 |
24/12/2020 | 12.50p | 13.00p | 12.22p | 12.50p | 25025 |
23/12/2020 | 12.50p | 13.00p | 12.00p | 12.50p | 167810 |
22/12/2020 | 12.75p | 13.50p | 12.20p | 12.50p | 354077 |
21/12/2020 | 13.00p | 13.50p | 11.85p | 13.00p | 194295 |
18/12/2020 | 11.75p | 13.40p | 11.55p | 13.00p | 561549 |
17/12/2020 | 12.25p | 12.47p | 11.30p | 11.75p | 575612 |
16/12/2020 | 12.00p | 12.88p | 11.83p | 12.50p | 561676 |
15/12/2020 | 12.75p | 13.40p | 12.50p | 12.50p | 102099 |
14/12/2020 | 13.00p | 13.00p | 12.63p | 12.75p | 56457 |
11/12/2020 | 13.50p | 13.50p | 12.52p | 13.00p | 194081 |
10/12/2020 | 13.00p | 14.10p | 12.75p | 13.50p | 121732 |
09/12/2020 | 12.75p | 13.40p | 12.63p | 13.40p | 135222 |
08/12/2020 | 12.75p | 13.40p | 12.50p | 12.75p | 251715 |
07/12/2020 | 13.50p | 13.68p | 12.55p | 12.75p | 248934 |
04/12/2020 | 13.75p | 14.45p | 13.08p | 13.50p | 104416 |
03/12/2020 | 13.50p | 14.30p | 13.27p | 13.75p | 246150 |
02/12/2020 | 13.00p | 14.00p | 12.90p | 14.00p | 132197 |
01/12/2020 | 13.00p | 13.50p | 12.85p | 13.00p | 26466 |
30/11/2020 | 12.50p | 13.25p | 12.10p | 13.00p | 299297 |
27/11/2020 | 13.25p | 13.50p | 12.50p | 13.50p | 112590 |
26/11/2020 | 13.25p | 13.95p | 12.70p | 13.25p | 91799 |
25/11/2020 | 12.75p | 14.00p | 12.33p | 13.25p | 275505 |
24/11/2020 | 12.75p | 13.05p | 12.00p | 13.00p | 390386 |
23/11/2020 | 13.00p | 13.50p | 12.50p | 13.50p | 247766 |
20/11/2020 | 13.00p | 13.50p | 12.58p | 13.00p | 222108 |
19/11/2020 | 13.00p | 13.02p | 12.70p | 13.00p | 58777 |
18/11/2020 | 13.00p | 13.40p | 12.53p | 13.00p | 214842 |
17/11/2020 | 13.75p | 14.45p | 12.50p | 13.00p | 283065 |
16/11/2020 | 13.75p | 14.50p | 13.00p | 13.75p | 428691 |
13/11/2020 | 12.75p | 14.34p | 12.00p | 14.00p | 845500 |
12/11/2020 | 12.25p | 13.45p | 12.25p | 12.75p | 698947 |
10/11/2020 | 11.13p | 12.70p | 11.13p | 12.25p | 576855 |
09/11/2020 | 11.25p | 13.40p | 10.92p | 11.13p | 2380985 |
06/11/2020 | 11.25p | 11.28p | 10.80p | 11.25p | 231250 |
05/11/2020 | 11.38p | 11.38p | 10.60p | 11.25p | 816884 |
04/11/2020 | 11.63p | 11.63p | 11.25p | 11.63p | 206171 |
03/11/2020 | 11.63p | 12.20p | 11.58p | 11.63p | 185931 |
02/11/2020 | 12.25p | 12.25p | 11.55p | 11.63p | 1063255 |
30/10/2020 | 12.25p | 12.79p | 12.10p | 12.25p | 369543 |
29/10/2020 | 12.50p | 12.80p | 12.20p | 12.25p | 303349 |
28/10/2020 | 13.25p | 13.40p | 12.38p | 12.50p | 193312 |
27/10/2020 | 12.75p | 14.00p | 12.23p | 13.25p | 478856 |
26/10/2020 | 12.75p | 13.50p | 12.10p | 12.75p | 319880 |
23/10/2020 | 13.12p | 13.25p | 12.10p | 12.75p | 435105 |
22/10/2020 | 13.25p | 13.25p | 12.50p | 13.12p | 279446 |
21/10/2020 | 13.25p | 13.25p | 12.55p | 13.25p | 106347 |
20/10/2020 | 13.12p | 13.25p | 12.50p | 13.25p | 193963 |
19/10/2020 | 13.25p | 13.35p | 12.76p | 13.12p | 244448 |
16/10/2020 | 14.50p | 14.50p | 13.00p | 13.25p | 1862578 |
15/10/2020 | 14.50p | 15.05p | 13.00p | 15.05p | 547100 |
14/10/2020 | 14.50p | 14.98p | 14.31p | 14.50p | 97269 |
13/10/2020 | 13.25p | 14.80p | 13.03p | 14.50p | 366686 |
12/10/2020 | 13.50p | 14.75p | 13.00p | 13.25p | 1252679 |
09/10/2020 | 14.00p | 14.00p | 12.50p | 13.50p | 366132 |
08/10/2020 | 12.75p | 14.00p | 12.15p | 14.00p | 368261 |
07/10/2020 | 13.00p | 13.00p | 12.10p | 12.75p | 123406 |
06/10/2020 | 13.12p | 13.26p | 12.56p | 13.00p | 382465 |
05/10/2020 | 13.50p | 14.00p | 12.66p | 13.12p | 243627 |
02/10/2020 | 13.50p | 13.50p | 12.51p | 13.50p | 585466 |
01/10/2020 | 13.00p | 13.50p | 12.60p | 13.50p | 311450 |
30/09/2020 | 14.00p | 14.00p | 12.77p | 13.00p | 568767 |
29/09/2020 | 13.75p | 14.75p | 13.50p | 14.00p | 640522 |
28/09/2020 | 14.00p | 14.20p | 13.06p | 13.75p | 167185 |
25/09/2020 | 14.50p | 14.50p | 13.50p | 13.50p | 80780 |
24/09/2020 | 14.62p | 14.62p | 13.55p | 14.50p | 320117 |
23/09/2020 | 14.75p | 14.99p | 13.90p | 14.62p | 475286 |
22/09/2020 | 14.00p | 16.40p | 14.00p | 14.60p | 2752026 |
21/09/2020 | 14.00p | 14.00p | 12.50p | 13.00p | 417358 |
18/09/2020 | 13.50p | 14.40p | 13.08p | 14.00p | 878115 |
17/09/2020 | 12.75p | 13.89p | 12.10p | 13.50p | 1263507 |
16/09/2020 | 13.00p | 13.00p | 12.50p | 12.75p | 309156 |
15/09/2020 | 13.00p | 13.47p | 12.55p | 13.00p | 258081 |
14/09/2020 | 13.25p | 13.50p | 12.56p | 13.00p | 114727 |
11/09/2020 | 13.75p | 13.80p | 12.60p | 13.25p | 196875 |
10/09/2020 | 13.75p | 13.90p | 13.00p | 13.75p | 195382 |
09/09/2020 | 13.75p | 14.00p | 13.25p | 13.75p | 220163 |
08/09/2020 | 13.75p | 14.20p | 13.12p | 13.75p | 144478 |
07/09/2020 | 13.75p | 13.85p | 13.10p | 13.75p | 409792 |
04/09/2020 | 14.00p | 14.00p | 13.50p | 13.75p | 294624 |
03/09/2020 | 14.50p | 14.79p | 13.50p | 14.00p | 116439 |
02/09/2020 | 14.50p | 14.79p | 14.00p | 14.50p | 241371 |
01/09/2020 | 15.00p | 15.30p | 14.50p | 14.50p | 146427 |
31/08/2020 | 15.50p | 15.75p | 14.60p | 15.00p | 78867 |
28/08/2020 | 15.50p | 15.75p | 14.60p | 15.00p | 78867 |
27/08/2020 | 16.00p | 16.50p | 14.50p | 15.50p | 557155 |
26/08/2020 | 16.50p | 17.91p | 15.10p | 16.00p | 798858 |
25/08/2020 | 13.50p | 15.70p | 13.33p | 15.50p | 610072 |
24/08/2020 | 14.25p | 14.38p | 13.50p | 13.50p | 320754 |
21/08/2020 | 14.50p | 14.50p | 13.50p | 14.25p | 1300936 |
20/08/2020 | 15.35p | 15.35p | 13.92p | 14.50p | 397384 |
19/08/2020 | 15.50p | 15.60p | 14.70p | 15.50p | 164009 |
18/08/2020 | 13.75p | 16.00p | 13.60p | 15.50p | 979669 |
17/08/2020 | 13.50p | 13.90p | 13.26p | 13.75p | 271857 |
14/08/2020 | 13.50p | 13.75p | 12.80p | 13.50p | 256044 |
13/08/2020 | 13.38p | 13.58p | 13.38p | 13.50p | 18699 |
12/08/2020 | 13.50p | 13.80p | 13.11p | 13.50p | 222958 |
11/08/2020 | 13.50p | 13.87p | 13.11p | 13.50p | 61893 |
10/08/2020 | 13.25p | 13.67p | 13.00p | 13.50p | 127800 |
07/08/2020 | 13.63p | 14.15p | 13.11p | 13.75p | 93183 |
06/08/2020 | 13.75p | 14.18p | 13.20p | 13.75p | 52667 |
05/08/2020 | 14.00p | 14.00p | 13.10p | 13.75p | 460726 |
04/08/2020 | 14.00p | 14.00p | 13.55p | 14.00p | 101597 |
03/08/2020 | 14.50p | 14.50p | 13.26p | 14.00p | 112041 |
31/07/2020 | 14.50p | 14.70p | 14.27p | 14.50p | 83984 |
30/07/2020 | 13.50p | 14.80p | 13.50p | 14.50p | 746034 |
29/07/2020 | 14.13p | 14.13p | 13.16p | 13.50p | 482527 |
28/07/2020 | 13.00p | 14.13p | 12.73p | 14.13p | 1183815 |
27/07/2020 | 13.75p | 13.75p | 12.75p | 13.00p | 987026 |
24/07/2020 | 13.38p | 13.99p | 12.75p | 13.75p | 1181364 |
23/07/2020 | 14.25p | 14.25p | 13.50p | 13.63p | 453411 |
22/07/2020 | 14.50p | 14.94p | 13.00p | 14.25p | 2500021 |
21/07/2020 | 16.25p | 16.30p | 15.00p | 15.75p | 64915 |
20/07/2020 | 16.25p | 16.46p | 15.60p | 16.25p | 120352 |
17/07/2020 | 17.00p | 17.10p | 15.65p | 16.25p | 260156 |
16/07/2020 | 14.75p | 17.40p | 14.25p | 17.00p | 509593 |
15/07/2020 | 15.00p | 15.30p | 13.63p | 14.75p | 216356 |
14/07/2020 | 15.50p | 15.50p | 14.50p | 15.00p | 124782 |
13/07/2020 | 16.25p | 16.30p | 14.50p | 15.50p | 437392 |
10/07/2020 | 16.50p | 16.68p | 16.05p | 16.25p | 17384 |
09/07/2020 | 16.75p | 16.75p | 16.00p | 16.50p | 103468 |
08/07/2020 | 16.75p | 16.98p | 16.53p | 16.75p | 104031 |
07/07/2020 | 16.88p | 16.90p | 16.55p | 16.75p | 97034 |
06/07/2020 | 16.88p | 17.04p | 16.54p | 16.88p | 201424 |
03/07/2020 | 17.25p | 17.25p | 16.05p | 16.88p | 664219 |
02/07/2020 | 16.75p | 17.95p | 16.10p | 17.25p | 1064449 |
01/07/2020 | 16.50p | 17.02p | 15.03p | 15.50p | 513479 |
30/06/2020 | 16.50p | 16.95p | 15.85p | 16.50p | 240646 |
29/06/2020 | 17.00p | 17.00p | 15.98p | 16.50p | 200837 |
26/06/2020 | 15.75p | 19.00p | 15.75p | 17.00p | 999894 |
25/06/2020 | 16.13p | 16.50p | 15.54p | 16.50p | 657437 |
24/06/2020 | 16.75p | 16.99p | 15.50p | 16.13p | 455440 |
23/06/2020 | 16.25p | 16.99p | 15.74p | 16.75p | 203206 |
22/06/2020 | 16.25p | 16.40p | 15.50p | 16.25p | 246291 |
19/06/2020 | 16.63p | 16.63p | 15.63p | 16.25p | 433582 |
18/06/2020 | 16.75p | 17.19p | 16.32p | 16.63p | 111501 |
17/06/2020 | 16.25p | 17.20p | 15.82p | 16.75p | 171900 |
16/06/2020 | 16.25p | 17.26p | 16.00p | 16.60p | 284035 |
15/06/2020 | 16.95p | 17.40p | 15.50p | 16.00p | 357499 |
12/06/2020 | 17.00p | 17.40p | 15.44p | 16.43p | 790431 |
11/06/2020 | 17.05p | 17.50p | 15.32p | 15.35p | 956195 |
10/06/2020 | 18.05p | 19.26p | 17.00p | 17.50p | 670612 |
09/06/2020 | 18.00p | 19.76p | 18.00p | 18.00p | 155515 |
08/06/2020 | 19.05p | 19.81p | 18.00p | 18.55p | 1270524 |
05/06/2020 | 17.25p | 19.20p | 17.05p | 18.00p | 765447 |
04/06/2020 | 17.95p | 18.50p | 16.84p | 17.50p | 273094 |
03/06/2020 | 17.60p | 17.99p | 16.61p | 17.50p | 424406 |
02/06/2020 | 16.30p | 17.50p | 16.05p | 16.78p | 320371 |
01/06/2020 | 15.65p | 17.45p | 15.18p | 16.25p | 1136321 |
28/05/2020 | 16.20p | 18.25p | 15.50p | 16.05p | 975225 |
27/05/2020 | 15.95p | 18.45p | 15.00p | 15.00p | 2497484 |
26/05/2020 | 14.95p | 14.95p | 13.90p | 14.50p | 404624 |
25/05/2020 | 14.50p | 14.78p | 13.70p | 13.85p | 361616 |
22/05/2020 | 14.50p | 14.78p | 13.70p | 13.85p | 361616 |
21/05/2020 | 14.00p | 15.10p | 14.00p | 14.65p | 205005 |
20/05/2020 | 14.50p | 15.10p | 13.25p | 14.25p | 651987 |
19/05/2020 | 13.90p | 14.95p | 12.71p | 13.20p | 218596 |
18/05/2020 | 13.60p | 14.50p | 13.50p | 13.90p | 326175 |
15/05/2020 | 13.50p | 15.00p | 13.50p | 15.00p | 143458 |
14/05/2020 | 12.90p | 13.75p | 12.80p | 13.50p | 129410 |
13/05/2020 | 13.35p | 14.27p | 12.90p | 13.30p | 205163 |
12/05/2020 | 13.95p | 14.25p | 13.02p | 13.75p | 412796 |
11/05/2020 | 13.45p | 14.30p | 12.90p | 14.08p | 318077 |
08/05/2020 | 13.25p | 13.95p | 12.40p | 13.95p | 514571 |
07/05/2020 | 13.25p | 13.95p | 12.40p | 13.95p | 514571 |
06/05/2020 | 12.95p | 13.95p | 12.27p | 13.55p | 1569532 |
05/05/2020 | 13.95p | 14.90p | 12.33p | 12.80p | 2214702 |
04/05/2020 | 13.50p | 14.95p | 12.13p | 14.48p | 3877539 |
01/05/2020 | 18.25p | 19.00p | 17.50p | 19.00p | 323186 |
30/04/2020 | 18.55p | 19.95p | 18.16p | 19.28p | 347525 |
29/04/2020 | 19.00p | 19.20p | 17.55p | 18.75p | 388002 |
28/04/2020 | 19.00p | 19.28p | 18.05p | 19.00p | 256742 |
27/04/2020 | 19.00p | 19.74p | 18.80p | 19.25p | 82509 |
24/04/2020 | 19.00p | 19.70p | 18.55p | 19.00p | 166670 |
23/04/2020 | 17.90p | 19.85p | 17.90p | 19.18p | 584949 |
22/04/2020 | 16.95p | 18.22p | 16.15p | 17.68p | 816558 |
*Close Price adjusted for both dividends and splits