Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2019 | 23.00p | 24.25p | 22.76p | 23.20p | 582880 |
04/07/2019 | 24.20p | 24.86p | 23.81p | 24.10p | 309384 |
03/07/2019 | 25.50p | 27.40p | 22.61p | 23.85p | 2817106 |
02/07/2019 | 23.80p | 25.48p | 22.26p | 24.70p | 4030607 |
01/07/2019 | 20.30p | 23.80p | 20.30p | 22.50p | 1414104 |
28/06/2019 | 20.60p | 21.70p | 20.10p | 21.15p | 1356046 |
27/06/2019 | 21.10p | 23.00p | 20.31p | 21.05p | 1925683 |
26/06/2019 | 20.00p | 23.00p | 19.76p | 21.95p | 2246883 |
25/06/2019 | 18.40p | 19.94p | 17.81p | 19.58p | 877418 |
24/06/2019 | 17.75p | 18.45p | 17.35p | 17.60p | 497645 |
21/06/2019 | 17.50p | 17.95p | 17.00p | 17.55p | 1788979 |
20/06/2019 | 18.00p | 18.05p | 17.00p | 17.38p | 657950 |
19/06/2019 | 18.45p | 18.95p | 17.71p | 17.83p | 1629235 |
18/06/2019 | 16.55p | 18.48p | 16.20p | 18.05p | 2099294 |
17/06/2019 | 17.20p | 17.35p | 16.22p | 16.60p | 1449047 |
14/06/2019 | 18.00p | 18.45p | 16.80p | 16.80p | 2077881 |
13/06/2019 | 16.65p | 18.70p | 16.20p | 17.45p | 9294507 |
12/06/2019 | 15.95p | 16.18p | 15.95p | 15.98p | 2346776 |
11/06/2019 | 16.15p | 16.30p | 16.13p | 16.15p | 487746 |
10/06/2019 | 16.25p | 16.50p | 16.03p | 16.50p | 686485 |
07/06/2019 | 15.97p | 16.28p | 15.97p | 16.15p | 423937 |
06/06/2019 | 16.07p | 16.24p | 16.06p | 16.23p | 14120 |
05/06/2019 | 16.45p | 16.45p | 15.92p | 16.18p | 299551 |
04/06/2019 | 16.25p | 16.25p | 15.95p | 16.23p | 359643 |
03/06/2019 | 16.00p | 16.10p | 15.89p | 16.02p | 761771 |
31/05/2019 | 16.10p | 16.22p | 16.00p | 16.15p | 442369 |
30/05/2019 | 16.50p | 16.50p | 16.09p | 16.25p | 434100 |
29/05/2019 | 16.10p | 16.60p | 16.05p | 16.53p | 874261 |
28/05/2019 | 16.30p | 16.48p | 16.10p | 16.40p | 614093 |
24/05/2019 | 16.85p | 17.00p | 16.30p | 16.50p | 276660 |
23/05/2019 | 16.35p | 17.25p | 16.25p | 16.35p | 1429216 |
22/05/2019 | 16.55p | 16.70p | 16.25p | 16.40p | 1444350 |
21/05/2019 | 17.20p | 17.52p | 16.60p | 16.60p | 1105085 |
20/05/2019 | 17.35p | 18.95p | 16.80p | 17.38p | 4546815 |
17/05/2019 | 19.26p | 19.70p | 17.49p | 18.30p | 1940316 |
16/05/2019 | 22.02p | 22.02p | 18.81p | 19.75p | 1391771 |
15/05/2019 | 20.35p | 23.51p | 18.69p | 21.93p | 3250559 |
14/05/2019 | 24.20p | 27.16p | 19.88p | 20.49p | 7294042 |
13/05/2019 | 24.69p | 33.28p | 24.45p | 31.60p | 4415811 |
10/05/2019 | 23.70p | 26.40p | 23.70p | 24.59p | 2881275 |
09/05/2019 | 22.72p | 24.69p | 21.33p | 23.46p | 3479774 |
08/05/2019 | 18.27p | 23.70p | 18.27p | 22.47p | 3271104 |
07/05/2019 | 15.85p | 20.05p | 15.85p | 18.27p | 2527812 |
03/05/2019 | 15.46p | 17.88p | 15.46p | 17.43p | 1485527 |
02/05/2019 | 15.65p | 17.28p | 15.36p | 16.94p | 2146144 |
01/05/2019 | 16.64p | 17.99p | 15.31p | 15.56p | 1186286 |
30/04/2019 | 14.62p | 16.30p | 14.62p | 16.30p | 999715 |
29/04/2019 | 14.37p | 15.15p | 14.23p | 14.72p | 179792 |
26/04/2019 | 14.67p | 15.04p | 14.67p | 14.81p | 35459 |
25/04/2019 | 15.04p | 15.04p | 14.42p | 14.54p | 85881 |
24/04/2019 | 14.81p | 14.96p | 14.44p | 14.44p | 75995 |
23/04/2019 | 14.32p | 14.96p | 14.10p | 14.32p | 106196 |
18/04/2019 | 13.97p | 14.80p | 13.97p | 14.35p | 12351 |
17/04/2019 | 14.57p | 14.94p | 12.99p | 14.52p | 653184 |
16/04/2019 | 14.62p | 15.01p | 14.60p | 14.74p | 26636 |
15/04/2019 | 14.32p | 15.02p | 13.92p | 14.44p | 288862 |
12/04/2019 | 14.62p | 15.21p | 14.22p | 14.57p | 226564 |
11/04/2019 | 14.57p | 15.29p | 14.57p | 14.96p | 537825 |
10/04/2019 | 14.52p | 14.96p | 14.52p | 14.81p | 208508 |
09/04/2019 | 14.62p | 15.01p | 14.52p | 14.81p | 857362 |
08/04/2019 | 15.36p | 15.84p | 14.39p | 14.39p | 588292 |
05/04/2019 | 14.86p | 15.85p | 14.86p | 15.56p | 219655 |
04/04/2019 | 15.58p | 15.99p | 15.41p | 15.60p | 260296 |
03/04/2019 | 16.00p | 16.05p | 15.51p | 15.70p | 231936 |
02/04/2019 | 15.80p | 16.07p | 14.86p | 15.41p | 118959 |
01/04/2019 | 16.30p | 16.49p | 14.96p | 15.36p | 333548 |
29/03/2019 | 15.31p | 15.31p | 14.44p | 14.81p | 64736 |
28/03/2019 | 14.81p | 15.80p | 14.32p | 14.59p | 912211 |
27/03/2019 | 12.84p | 14.42p | 12.15p | 14.42p | 2070743 |
26/03/2019 | 13.63p | 13.78p | 13.09p | 13.09p | 111027 |
25/03/2019 | 13.33p | 13.40p | 12.69p | 12.69p | 440988 |
22/03/2019 | 12.84p | 13.23p | 12.84p | 13.09p | 78541 |
21/03/2019 | 12.84p | 13.28p | 12.84p | 13.14p | 167432 |
20/03/2019 | 12.79p | 12.89p | 12.30p | 12.89p | 341550 |
19/03/2019 | 12.15p | 12.79p | 11.85p | 12.20p | 74827 |
18/03/2019 | 12.64p | 13.09p | 12.46p | 13.09p | 86807 |
15/03/2019 | 12.84p | 12.93p | 12.15p | 12.84p | 280403 |
14/03/2019 | 12.84p | 13.03p | 12.10p | 12.47p | 465763 |
13/03/2019 | 12.74p | 13.18p | 12.10p | 13.06p | 266586 |
12/03/2019 | 12.84p | 13.28p | 12.52p | 13.11p | 427035 |
11/03/2019 | 13.83p | 13.83p | 12.84p | 13.46p | 289033 |
08/03/2019 | 13.49p | 14.15p | 13.49p | 14.15p | 15188 |
07/03/2019 | 13.64p | 14.07p | 13.49p | 14.07p | 23437 |
06/03/2019 | 13.68p | 14.22p | 13.58p | 14.07p | 117004 |
05/03/2019 | 14.32p | 14.32p | 13.64p | 14.20p | 34820 |
04/03/2019 | 13.88p | 14.86p | 13.43p | 14.86p | 176392 |
01/03/2019 | 14.32p | 14.32p | 13.58p | 14.07p | 132816 |
28/02/2019 | 14.02p | 14.39p | 13.58p | 13.70p | 694241 |
27/02/2019 | 14.12p | 14.35p | 14.12p | 14.35p | 72861 |
26/02/2019 | 14.96p | 15.74p | 14.33p | 14.57p | 291476 |
25/02/2019 | 14.77p | 15.90p | 14.77p | 15.53p | 714833 |
22/02/2019 | 15.01p | 15.01p | 13.58p | 15.01p | 492631 |
21/02/2019 | 13.88p | 14.52p | 13.58p | 13.58p | 466209 |
20/02/2019 | 14.37p | 14.37p | 13.61p | 13.83p | 666699 |
19/02/2019 | 14.77p | 15.41p | 13.33p | 14.07p | 1703464 |
18/02/2019 | 15.80p | 16.34p | 14.81p | 15.28p | 471060 |
15/02/2019 | 16.35p | 17.18p | 15.31p | 15.85p | 757731 |
14/02/2019 | 15.95p | 17.20p | 15.86p | 16.84p | 239981 |
13/02/2019 | 16.54p | 16.74p | 16.00p | 16.00p | 771523 |
12/02/2019 | 18.32p | 19.64p | 16.79p | 16.81p | 2404049 |
11/02/2019 | 17.38p | 17.96p | 16.99p | 17.51p | 832288 |
08/02/2019 | 16.69p | 17.13p | 16.39p | 16.84p | 112461 |
07/02/2019 | 16.35p | 16.84p | 16.30p | 16.84p | 116145 |
06/02/2019 | 17.73p | 18.16p | 16.35p | 17.09p | 644134 |
05/02/2019 | 17.14p | 17.95p | 17.14p | 17.48p | 463248 |
04/02/2019 | 16.84p | 18.06p | 16.84p | 17.85p | 438305 |
01/02/2019 | 16.30p | 18.57p | 16.30p | 17.97p | 820936 |
31/01/2019 | 16.25p | 16.30p | 15.57p | 16.05p | 338610 |
30/01/2019 | 15.57p | 15.95p | 15.46p | 15.95p | 34309 |
29/01/2019 | 15.77p | 15.77p | 15.46p | 15.68p | 89902 |
28/01/2019 | 17.03p | 17.03p | 15.43p | 15.80p | 64741 |
25/01/2019 | 15.56p | 17.23p | 15.56p | 16.54p | 1456713 |
24/01/2019 | 15.26p | 15.52p | 14.72p | 15.31p | 233512 |
23/01/2019 | 15.16p | 15.16p | 14.50p | 14.86p | 108047 |
22/01/2019 | 14.02p | 15.63p | 14.02p | 15.16p | 377418 |
21/01/2019 | 14.27p | 14.81p | 13.83p | 13.97p | 507182 |
18/01/2019 | 15.41p | 16.05p | 14.07p | 14.79p | 624508 |
17/01/2019 | 15.80p | 16.84p | 14.33p | 15.68p | 1927119 |
16/01/2019 | 13.77p | 13.77p | 12.89p | 13.51p | 4019 |
15/01/2019 | 14.02p | 14.02p | 13.46p | 13.46p | 15549 |
14/01/2019 | 13.33p | 14.07p | 12.58p | 13.65p | 447154 |
11/01/2019 | 12.20p | 13.04p | 11.32p | 12.81p | 585543 |
10/01/2019 | 11.46p | 12.20p | 11.08p | 11.75p | 537850 |
09/01/2019 | 11.11p | 11.56p | 11.11p | 11.56p | 270 |
08/01/2019 | 11.21p | 11.56p | 10.79p | 11.56p | 166132 |
07/01/2019 | 10.96p | 11.67p | 10.72p | 11.09p | 184781 |
04/01/2019 | 11.01p | 11.58p | 11.01p | 11.58p | 70877 |
03/01/2019 | 10.91p | 12.07p | 10.91p | 11.56p | 241134 |
02/01/2019 | 10.71p | 11.48p | 11.11p | 11.48p | 0 |
31/12/2018 | 10.71p | 11.28p | 10.71p | 11.11p | 173196 |
28/12/2018 | 11.16p | 11.36p | 10.47p | 10.99p | 361549 |
27/12/2018 | 10.86p | 11.85p | 10.86p | 11.73p | 141112 |
24/12/2018 | 10.96p | 11.38p | 10.96p | 11.38p | 50626 |
21/12/2018 | 11.56p | 11.56p | 11.41p | 11.41p | 103788 |
20/12/2018 | 10.47p | 11.56p | 10.47p | 11.14p | 30228 |
19/12/2018 | 10.86p | 11.38p | 10.86p | 11.38p | 216282 |
18/12/2018 | 11.23p | 11.41p | 11.23p | 11.41p | 12258 |
17/12/2018 | 11.85p | 11.85p | 11.12p | 11.83p | 29947 |
14/12/2018 | 11.74p | 11.74p | 11.12p | 11.58p | 72544 |
13/12/2018 | 12.25p | 12.25p | 11.12p | 11.63p | 293558 |
12/12/2018 | 11.31p | 12.25p | 11.31p | 11.83p | 510019 |
11/12/2018 | 9.98p | 10.96p | 9.88p | 10.30p | 35483 |
10/12/2018 | 10.91p | 11.67p | 9.88p | 10.44p | 273959 |
07/12/2018 | 10.86p | 11.64p | 10.56p | 11.38p | 315875 |
06/12/2018 | 11.16p | 11.16p | 10.47p | 10.67p | 501295 |
05/12/2018 | 11.38p | 11.60p | 11.27p | 11.58p | 126678 |
04/12/2018 | 11.85p | 12.59p | 11.56p | 12.05p | 570486 |
03/12/2018 | 11.21p | 12.58p | 11.21p | 12.35p | 459652 |
30/11/2018 | 11.17p | 11.65p | 11.02p | 11.41p | 140741 |
29/11/2018 | 11.56p | 11.85p | 11.36p | 11.41p | 203459 |
28/11/2018 | 10.86p | 11.65p | 10.86p | 11.21p | 259428 |
27/11/2018 | 11.51p | 11.70p | 11.11p | 11.70p | 268319 |
26/11/2018 | 12.00p | 13.04p | 11.48p | 11.83p | 362433 |
23/11/2018 | 12.78p | 12.78p | 12.00p | 12.35p | 233765 |
22/11/2018 | 12.49p | 12.77p | 12.10p | 12.35p | 109531 |
21/11/2018 | 12.64p | 13.49p | 11.90p | 11.90p | 277278 |
20/11/2018 | 13.23p | 13.78p | 12.84p | 12.84p | 750812 |
19/11/2018 | 12.35p | 13.83p | 11.97p | 13.18p | 681602 |
16/11/2018 | 12.25p | 12.65p | 12.00p | 12.25p | 139622 |
15/11/2018 | 12.11p | 12.11p | 12.00p | 12.00p | 160537 |
14/11/2018 | 12.15p | 12.48p | 11.95p | 12.25p | 479121 |
13/11/2018 | 11.56p | 12.35p | 11.15p | 11.95p | 125589 |
12/11/2018 | 11.55p | 12.03p | 11.14p | 11.14p | 32125 |
09/11/2018 | 11.26p | 12.05p | 10.27p | 11.70p | 358248 |
08/11/2018 | 11.95p | 12.84p | 11.63p | 11.83p | 261182 |
07/11/2018 | 11.85p | 12.58p | 11.46p | 11.80p | 388661 |
06/11/2018 | 11.65p | 12.35p | 11.11p | 11.83p | 779389 |
05/11/2018 | 12.54p | 12.54p | 11.59p | 12.05p | 138561 |
02/11/2018 | 12.54p | 12.54p | 11.88p | 11.88p | 7973 |
01/11/2018 | 12.10p | 12.64p | 11.66p | 11.88p | 156613 |
31/10/2018 | 11.36p | 12.30p | 10.94p | 11.88p | 667154 |
30/10/2018 | 10.86p | 11.61p | 10.12p | 10.62p | 178668 |
29/10/2018 | 10.86p | 11.68p | 10.86p | 11.58p | 98135 |
26/10/2018 | 11.56p | 11.75p | 10.38p | 11.58p | 200864 |
25/10/2018 | 11.41p | 11.72p | 10.86p | 10.86p | 689269 |
24/10/2018 | 11.51p | 11.98p | 11.46p | 11.98p | 149475 |
23/10/2018 | 11.36p | 11.80p | 10.17p | 11.23p | 1005462 |
22/10/2018 | 12.00p | 12.64p | 11.37p | 12.32p | 289856 |
19/10/2018 | 12.59p | 13.32p | 12.36p | 12.59p | 363457 |
18/10/2018 | 11.60p | 13.58p | 11.60p | 13.58p | 205751 |
17/10/2018 | 12.11p | 13.32p | 11.90p | 12.69p | 127894 |
16/10/2018 | 12.11p | 12.72p | 12.11p | 12.72p | 7594 |
15/10/2018 | 12.64p | 13.52p | 11.65p | 12.69p | 180591 |
12/10/2018 | 12.30p | 12.82p | 11.90p | 12.81p | 305001 |
11/10/2018 | 11.90p | 12.27p | 11.36p | 11.60p | 400024 |
10/10/2018 | 13.04p | 14.44p | 12.35p | 12.86p | 1386511 |
09/10/2018 | 12.64p | 12.84p | 12.25p | 12.57p | 150026 |
08/10/2018 | 13.43p | 13.48p | 12.55p | 12.86p | 412980 |
05/10/2018 | 14.07p | 14.17p | 13.48p | 13.95p | 102835 |
04/10/2018 | 13.68p | 14.27p | 13.68p | 13.85p | 7687 |
03/10/2018 | 13.73p | 13.92p | 13.47p | 13.68p | 264215 |
02/10/2018 | 14.02p | 14.52p | 13.83p | 14.02p | 340803 |
01/10/2018 | 14.03p | 14.20p | 14.03p | 14.20p | 55581 |
28/09/2018 | 13.72p | 13.75p | 13.63p | 13.73p | 50786 |
27/09/2018 | 13.63p | 14.07p | 13.63p | 13.78p | 349089 |
26/09/2018 | 13.83p | 13.83p | 13.58p | 13.73p | 193552 |
25/09/2018 | 13.83p | 13.83p | 13.43p | 13.60p | 241536 |
24/09/2018 | 13.88p | 14.12p | 13.43p | 13.70p | 378611 |
21/09/2018 | 13.83p | 13.90p | 13.43p | 13.83p | 677499 |
20/09/2018 | 14.81p | 15.41p | 13.33p | 13.46p | 1960168 |
*Close Price adjusted for both dividends and splits