Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/01/2021 | 24.75p | 31.18p | 22.73p | 30.00p | 118953 |
07/01/2021 | 27.75p | 28.50p | 21.15p | 24.75p | 91807 |
06/01/2021 | 28.50p | 28.50p | 27.00p | 27.75p | 27454 |
05/01/2021 | 30.00p | 30.00p | 25.95p | 28.50p | 214527 |
04/01/2021 | 30.00p | 30.90p | 28.50p | 30.00p | 182580 |
31/12/2020 | 30.00p | 31.50p | 29.29p | 30.00p | 208149 |
30/12/2020 | 29.25p | 31.50p | 28.65p | 30.00p | 545148 |
29/12/2020 | 24.75p | 32.21p | 21.75p | 29.25p | 785828 |
24/12/2020 | 19.50p | 23.55p | 18.22p | 21.75p | 69206 |
23/12/2020 | 20.25p | 20.63p | 18.15p | 19.50p | 88756 |
22/12/2020 | 21.00p | 21.00p | 18.30p | 20.25p | 39054 |
21/12/2020 | 21.00p | 22.20p | 19.50p | 21.00p | 33939 |
18/12/2020 | 23.25p | 23.25p | 21.00p | 21.00p | 42185 |
17/12/2020 | 23.25p | 24.45p | 21.45p | 23.25p | 64583 |
16/12/2020 | 23.25p | 25.20p | 21.41p | 23.25p | 28855 |
15/12/2020 | 23.25p | 25.50p | 22.74p | 24.00p | 21185 |
14/12/2020 | 23.25p | 25.35p | 21.45p | 24.00p | 40840 |
11/12/2020 | 22.50p | 24.00p | 19.50p | 21.75p | 118874 |
10/12/2020 | 22.50p | 24.15p | 21.15p | 24.00p | 76861 |
09/12/2020 | 24.75p | 25.50p | 21.75p | 25.50p | 101729 |
08/12/2020 | 25.50p | 25.50p | 22.65p | 24.75p | 119831 |
07/12/2020 | 25.50p | 27.00p | 21.33p | 25.65p | 79259 |
04/12/2020 | 29.25p | 29.25p | 24.00p | 26.25p | 262045 |
03/12/2020 | 30.75p | 32.10p | 28.20p | 28.50p | 135673 |
02/12/2020 | 27.00p | 36.00p | 27.00p | 29.70p | 1273576 |
01/12/2020 | 24.75p | 26.10p | 22.52p | 24.00p | 67192 |
30/11/2020 | 24.00p | 26.21p | 22.50p | 24.75p | 70388 |
27/11/2020 | 22.50p | 27.87p | 22.50p | 22.95p | 196637 |
26/11/2020 | 21.75p | 24.00p | 20.85p | 22.50p | 108661 |
25/11/2020 | 23.25p | 25.20p | 18.68p | 21.75p | 287465 |
24/11/2020 | 16.50p | 26.23p | 16.50p | 25.50p | 934314 |
23/11/2020 | 13.88p | 17.24p | 13.50p | 16.50p | 195283 |
20/11/2020 | 13.50p | 14.10p | 13.50p | 13.50p | 22333 |
19/11/2020 | 13.50p | 13.50p | 12.15p | 13.50p | 43109 |
18/11/2020 | 15.00p | 15.00p | 12.15p | 13.50p | 46063 |
17/11/2020 | 15.00p | 15.00p | 12.15p | 15.00p | 44973 |
16/11/2020 | 15.00p | 15.00p | 12.15p | 15.00p | 16633 |
13/11/2020 | 15.00p | 15.00p | 13.54p | 15.00p | 560 |
12/11/2020 | 15.00p | 15.38p | 12.15p | 15.00p | 62592 |
11/11/2020 | 15.00p | 15.00p | 12.00p | 15.00p | 130500 |
10/11/2020 | 15.00p | 15.00p | 12.00p | 15.00p | 43937 |
09/11/2020 | 14.25p | 15.00p | 13.50p | 15.00p | 36891 |
06/11/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
05/11/2020 | 14.25p | 14.25p | 13.52p | 14.25p | 29202 |
04/11/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
03/11/2020 | 13.50p | 14.25p | 13.20p | 14.25p | 81333 |
02/11/2020 | 13.50p | 13.50p | 13.20p | 13.50p | 25596 |
30/10/2020 | 12.75p | 13.50p | 10.65p | 13.50p | 142167 |
29/10/2020 | 12.75p | 14.99p | 12.75p | 12.75p | 9333 |
28/10/2020 | 15.38p | 15.38p | 12.75p | 12.75p | 40553 |
27/10/2020 | 15.38p | 15.38p | 14.55p | 15.38p | 7 |
26/10/2020 | 12.75p | 15.38p | 12.67p | 15.38p | 113643 |
23/10/2020 | 12.75p | 12.75p | 11.25p | 12.75p | 2750 |
22/10/2020 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
21/10/2020 | 12.75p | 12.75p | 11.25p | 12.75p | 15356 |
20/10/2020 | 12.75p | 12.75p | 10.93p | 12.75p | 53333 |
19/10/2020 | 12.75p | 12.75p | 11.40p | 12.75p | 16683 |
16/10/2020 | 12.75p | 13.01p | 12.75p | 12.75p | 2661 |
15/10/2020 | 12.75p | 13.01p | 12.75p | 12.75p | 800 |
14/10/2020 | 12.00p | 12.75p | 12.00p | 12.75p | 60477 |
13/10/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
12/10/2020 | 12.00p | 12.15p | 10.67p | 12.00p | 25811 |
09/10/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
08/10/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
07/10/2020 | 12.00p | 12.15p | 12.00p | 12.00p | 16683 |
06/10/2020 | 13.50p | 13.50p | 10.65p | 12.00p | 61032 |
05/10/2020 | 13.50p | 13.50p | 12.15p | 13.50p | 10672 |
02/10/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
01/10/2020 | 13.50p | 13.50p | 12.00p | 13.50p | 29698 |
30/09/2020 | 13.50p | 13.50p | 12.00p | 13.50p | 117149 |
29/09/2020 | 13.50p | 15.00p | 12.00p | 13.50p | 77302 |
28/09/2020 | 13.50p | 13.83p | 12.00p | 13.50p | 5238 |
25/09/2020 | 13.88p | 13.88p | 13.02p | 13.12p | 20000 |
24/09/2020 | 14.25p | 14.25p | 12.17p | 13.88p | 55199 |
23/09/2020 | 16.50p | 16.50p | 13.50p | 14.25p | 31760 |
22/09/2020 | 15.00p | 15.00p | 13.76p | 15.00p | 43 |
21/09/2020 | 15.00p | 15.00p | 13.73p | 15.00p | 278 |
18/09/2020 | 15.00p | 15.60p | 13.53p | 15.00p | 6668 |
17/09/2020 | 15.00p | 15.45p | 15.00p | 15.00p | 472 |
16/09/2020 | 15.00p | 16.50p | 13.88p | 15.00p | 23778 |
15/09/2020 | 15.00p | 15.75p | 13.88p | 15.00p | 149129 |
14/09/2020 | 17.63p | 17.63p | 15.00p | 15.00p | 0 |
11/09/2020 | 17.63p | 17.63p | 17.25p | 17.63p | 510 |
10/09/2020 | 17.63p | 17.63p | 15.75p | 17.63p | 4796 |
09/09/2020 | 17.63p | 17.63p | 15.75p | 17.63p | 1130 |
08/09/2020 | 17.63p | 17.63p | 15.75p | 17.63p | 14316 |
07/09/2020 | 17.63p | 17.63p | 15.75p | 17.63p | 673 |
04/09/2020 | 17.63p | 17.63p | 15.75p | 17.63p | 6375 |
03/09/2020 | 17.63p | 17.63p | 15.75p | 17.63p | 3813 |
02/09/2020 | 17.63p | 17.63p | 15.75p | 17.63p | 73333 |
01/09/2020 | 17.63p | 17.70p | 15.75p | 17.63p | 14133 |
28/08/2020 | 17.63p | 17.70p | 17.63p | 17.63p | 2313 |
27/08/2020 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
26/08/2020 | 17.63p | 17.63p | 15.75p | 17.63p | 1112 |
25/08/2020 | 17.63p | 17.70p | 16.05p | 17.63p | 7480 |
24/08/2020 | 16.50p | 19.50p | 16.50p | 17.63p | 5681 |
21/08/2020 | 17.25p | 17.63p | 15.00p | 17.63p | 25459 |
20/08/2020 | 17.25p | 17.25p | 15.00p | 17.25p | 11275 |
19/08/2020 | 17.25p | 17.25p | 15.00p | 17.25p | 3667 |
18/08/2020 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
17/08/2020 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
14/08/2020 | 17.25p | 17.85p | 15.00p | 17.25p | 13560 |
13/08/2020 | 17.25p | 18.60p | 15.30p | 17.25p | 10591 |
12/08/2020 | 17.25p | 17.25p | 15.30p | 17.25p | 1500 |
11/08/2020 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
10/08/2020 | 17.25p | 17.25p | 15.00p | 17.25p | 25435 |
07/08/2020 | 17.25p | 17.25p | 15.30p | 17.25p | 2384 |
06/08/2020 | 17.25p | 19.50p | 15.02p | 17.25p | 321861 |
05/08/2020 | 17.25p | 17.25p | 15.00p | 17.25p | 27483 |
04/08/2020 | 15.75p | 17.25p | 14.32p | 17.25p | 391 |
03/08/2020 | 15.75p | 16.05p | 14.32p | 15.75p | 20308 |
31/07/2020 | 15.75p | 15.75p | 14.32p | 15.75p | 22609 |
30/07/2020 | 15.75p | 15.83p | 14.32p | 15.75p | 23933 |
29/07/2020 | 16.50p | 16.50p | 15.75p | 15.75p | 0 |
28/07/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 20000 |
27/07/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
24/07/2020 | 15.75p | 16.50p | 15.75p | 16.50p | 9093 |
23/07/2020 | 17.25p | 18.53p | 15.02p | 15.75p | 71524 |
22/07/2020 | 17.25p | 18.75p | 17.25p | 17.25p | 15624 |
21/07/2020 | 17.25p | 17.25p | 16.65p | 17.25p | 3766 |
20/07/2020 | 17.25p | 17.25p | 16.65p | 17.25p | 333 |
17/07/2020 | 18.00p | 18.00p | 16.65p | 17.25p | 8754 |
16/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/07/2020 | 18.00p | 18.30p | 16.80p | 18.00p | 7366 |
14/07/2020 | 18.00p | 19.50p | 18.00p | 18.00p | 9015 |
13/07/2020 | 18.00p | 18.00p | 16.65p | 18.00p | 2516 |
10/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
09/07/2020 | 18.00p | 18.75p | 17.25p | 18.00p | 36602 |
08/07/2020 | 18.75p | 18.75p | 16.50p | 18.00p | 39334 |
07/07/2020 | 18.75p | 19.20p | 16.65p | 18.75p | 111490 |
06/07/2020 | 18.75p | 19.50p | 16.50p | 18.75p | 1130 |
03/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
02/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
01/07/2020 | 18.00p | 18.00p | 16.58p | 18.00p | 1219 |
30/06/2020 | 18.00p | 18.00p | 16.80p | 18.00p | 20000 |
29/06/2020 | 20.25p | 20.25p | 17.03p | 18.00p | 17658 |
26/06/2020 | 20.25p | 20.25p | 18.00p | 20.25p | 9222 |
25/06/2020 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
24/06/2020 | 20.25p | 20.85p | 18.15p | 20.25p | 2791 |
23/06/2020 | 21.00p | 21.00p | 19.50p | 20.25p | 11568 |
22/06/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 2753 |
19/06/2020 | 21.00p | 21.00p | 19.50p | 21.00p | 293 |
18/06/2020 | 21.00p | 21.00p | 19.50p | 21.00p | 5333 |
17/06/2020 | 21.00p | 21.00p | 19.50p | 21.00p | 2000 |
16/06/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
15/06/2020 | 21.00p | 21.00p | 19.50p | 21.00p | 11454 |
12/06/2020 | 20.25p | 21.60p | 18.15p | 21.00p | 56459 |
11/06/2020 | 20.25p | 20.25p | 20.25p | 20.25p | 15216 |
10/06/2020 | 20.25p | 20.25p | 18.00p | 20.25p | 43725 |
09/06/2020 | 18.75p | 20.25p | 18.00p | 20.25p | 62217 |
08/06/2020 | 20.25p | 20.25p | 17.25p | 18.75p | 18267 |
05/06/2020 | 20.25p | 20.31p | 18.00p | 20.25p | 81985 |
04/06/2020 | 20.25p | 21.60p | 18.75p | 20.25p | 44782 |
03/06/2020 | 20.25p | 21.60p | 20.25p | 20.25p | 409 |
02/06/2020 | 20.25p | 21.60p | 20.25p | 20.25p | 17245 |
01/06/2020 | 20.25p | 22.20p | 18.00p | 20.25p | 181193 |
29/05/2020 | 21.00p | 22.20p | 19.50p | 20.25p | 124000 |
28/05/2020 | 21.75p | 22.80p | 21.75p | 21.75p | 4368 |
27/05/2020 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
26/05/2020 | 21.75p | 23.40p | 19.50p | 21.75p | 83727 |
22/05/2020 | 21.75p | 23.63p | 21.75p | 21.75p | 170724 |
21/05/2020 | 21.75p | 23.25p | 19.50p | 21.75p | 156834 |
20/05/2020 | 22.50p | 23.70p | 19.80p | 21.75p | 38050 |
19/05/2020 | 22.50p | 23.10p | 21.15p | 22.50p | 13318 |
18/05/2020 | 22.50p | 23.10p | 21.30p | 22.50p | 11840 |
15/05/2020 | 22.50p | 23.18p | 22.50p | 22.50p | 30064 |
14/05/2020 | 22.50p | 22.50p | 21.02p | 22.50p | 986 |
13/05/2020 | 22.50p | 23.18p | 20.70p | 22.50p | 5693 |
12/05/2020 | 22.50p | 22.50p | 21.38p | 22.50p | 2428 |
11/05/2020 | 22.50p | 23.55p | 21.02p | 22.50p | 69284 |
07/05/2020 | 23.25p | 23.25p | 21.00p | 22.50p | 42677 |
06/05/2020 | 23.25p | 23.25p | 21.30p | 23.25p | 22651 |
05/05/2020 | 22.50p | 23.70p | 21.00p | 23.25p | 100163 |
04/05/2020 | 24.75p | 26.55p | 21.00p | 22.50p | 93464 |
01/05/2020 | 18.00p | 26.70p | 17.25p | 24.75p | 440361 |
30/04/2020 | 18.00p | 19.35p | 18.00p | 18.00p | 46779 |
29/04/2020 | 18.00p | 18.90p | 18.00p | 18.00p | 13656 |
28/04/2020 | 16.50p | 18.15p | 16.50p | 18.00p | 15713 |
27/04/2020 | 16.50p | 16.50p | 16.20p | 16.50p | 100069 |
24/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
23/04/2020 | 15.75p | 16.50p | 15.75p | 16.50p | 18483 |
22/04/2020 | 16.50p | 16.50p | 15.00p | 15.75p | 34235 |
21/04/2020 | 18.00p | 18.00p | 16.50p | 16.50p | 39133 |
20/04/2020 | 19.50p | 19.50p | 16.50p | 18.00p | 34217 |
17/04/2020 | 19.50p | 19.50p | 16.95p | 19.50p | 41607 |
16/04/2020 | 19.50p | 20.25p | 18.30p | 19.50p | 50747 |
15/04/2020 | 19.50p | 20.40p | 17.25p | 19.50p | 94958 |
14/04/2020 | 19.88p | 20.55p | 18.00p | 19.50p | 151229 |
09/04/2020 | 15.75p | 21.00p | 15.75p | 18.00p | 93160 |
08/04/2020 | 15.00p | 16.50p | 14.25p | 15.75p | 1000207 |
07/04/2020 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
06/04/2020 | 16.13p | 16.13p | 12.75p | 16.13p | 1533 |
03/04/2020 | 15.00p | 16.13p | 12.30p | 16.13p | 28394 |
02/04/2020 | 15.75p | 15.75p | 15.00p | 15.00p | 0 |
01/04/2020 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
31/03/2020 | 15.75p | 15.75p | 12.30p | 15.75p | 13321 |
30/03/2020 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
27/03/2020 | 18.75p | 18.75p | 14.85p | 15.75p | 4814 |
26/03/2020 | 14.25p | 19.50p | 14.25p | 18.75p | 67070 |
25/03/2020 | 12.38p | 14.25p | 11.70p | 14.25p | 12651 |
*Close Price adjusted for both dividends and splits