Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2020 | 13.25p | 15.20p | 13.01p | 15.00p | 841614 |
12/03/2020 | 13.88p | 13.90p | 13.05p | 13.25p | 380708 |
11/03/2020 | 14.50p | 14.61p | 14.00p | 14.13p | 527765 |
10/03/2020 | 13.88p | 14.89p | 13.88p | 14.50p | 1525256 |
09/03/2020 | 14.50p | 14.50p | 13.53p | 13.63p | 427835 |
06/03/2020 | 15.13p | 15.19p | 14.56p | 14.75p | 509875 |
05/03/2020 | 15.88p | 16.00p | 15.13p | 15.13p | 294962 |
04/03/2020 | 16.13p | 16.13p | 15.75p | 15.88p | 615472 |
03/03/2020 | 15.13p | 17.00p | 15.13p | 16.13p | 1480704 |
02/03/2020 | 15.25p | 15.50p | 15.01p | 15.13p | 728464 |
28/02/2020 | 16.13p | 16.13p | 15.00p | 15.25p | 881312 |
27/02/2020 | 16.63p | 16.88p | 16.12p | 16.25p | 874573 |
26/02/2020 | 17.13p | 17.13p | 16.51p | 16.75p | 607969 |
25/02/2020 | 17.13p | 17.15p | 17.00p | 17.13p | 262950 |
24/02/2020 | 17.75p | 17.75p | 17.02p | 17.13p | 735597 |
21/02/2020 | 17.75p | 17.84p | 17.70p | 17.75p | 27178 |
20/02/2020 | 17.75p | 17.87p | 17.68p | 17.75p | 39624 |
19/02/2020 | 17.75p | 17.80p | 17.66p | 17.75p | 187786 |
18/02/2020 | 17.75p | 17.89p | 17.66p | 17.75p | 315291 |
17/02/2020 | 18.25p | 18.25p | 17.60p | 17.75p | 557844 |
14/02/2020 | 18.50p | 18.60p | 17.70p | 18.25p | 403817 |
13/02/2020 | 19.25p | 19.40p | 17.75p | 18.50p | 1368428 |
12/02/2020 | 18.00p | 19.40p | 17.00p | 19.25p | 2555177 |
11/02/2020 | 19.25p | 19.50p | 18.00p | 18.00p | 719329 |
10/02/2020 | 19.50p | 19.50p | 19.10p | 19.25p | 55479 |
07/02/2020 | 19.25p | 19.50p | 19.12p | 19.50p | 245928 |
06/02/2020 | 19.25p | 19.35p | 19.00p | 19.25p | 205078 |
05/02/2020 | 19.25p | 19.25p | 19.00p | 19.25p | 192442 |
04/02/2020 | 19.25p | 19.35p | 19.16p | 19.25p | 232460 |
03/02/2020 | 19.50p | 19.50p | 19.19p | 19.25p | 160104 |
31/01/2020 | 20.25p | 20.25p | 19.10p | 19.25p | 327535 |
30/01/2020 | 20.75p | 20.75p | 20.10p | 20.25p | 621953 |
29/01/2020 | 21.25p | 21.25p | 20.66p | 20.75p | 178868 |
28/01/2020 | 21.25p | 21.25p | 21.03p | 21.25p | 102786 |
27/01/2020 | 22.00p | 22.25p | 21.00p | 21.25p | 683960 |
24/01/2020 | 19.75p | 22.30p | 19.75p | 22.00p | 1463333 |
23/01/2020 | 20.25p | 20.35p | 19.08p | 19.75p | 1128327 |
22/01/2020 | 22.25p | 22.42p | 19.71p | 20.25p | 2296033 |
21/01/2020 | 26.25p | 26.25p | 22.17p | 22.25p | 3325805 |
20/01/2020 | 29.50p | 30.97p | 26.00p | 26.25p | 3207794 |
17/01/2020 | 27.75p | 28.50p | 27.70p | 28.25p | 274876 |
16/01/2020 | 28.25p | 28.80p | 27.64p | 27.75p | 217859 |
15/01/2020 | 27.25p | 28.49p | 27.25p | 28.25p | 1077328 |
14/01/2020 | 27.25p | 27.49p | 27.06p | 27.25p | 191681 |
13/01/2020 | 27.25p | 27.27p | 27.00p | 27.25p | 194438 |
10/01/2020 | 28.00p | 28.00p | 27.00p | 27.25p | 500202 |
09/01/2020 | 28.50p | 28.65p | 27.66p | 28.30p | 437677 |
08/01/2020 | 27.00p | 29.50p | 27.00p | 28.50p | 1002385 |
07/01/2020 | 26.75p | 27.50p | 26.75p | 27.30p | 340263 |
06/01/2020 | 26.75p | 27.50p | 26.60p | 27.00p | 184033 |
03/01/2020 | 26.75p | 27.34p | 26.20p | 26.75p | 468604 |
02/01/2020 | 27.00p | 27.37p | 26.71p | 27.00p | 342486 |
01/01/2020 | 26.00p | 27.43p | 26.00p | 26.70p | 463140 |
31/12/2019 | 26.00p | 27.43p | 26.00p | 26.70p | 463140 |
30/12/2019 | 23.50p | 26.50p | 23.50p | 26.00p | 793278 |
27/12/2019 | 23.25p | 23.95p | 23.12p | 23.50p | 154819 |
26/12/2019 | 23.25p | 23.30p | 23.16p | 23.25p | 65624 |
25/12/2019 | 23.25p | 23.30p | 23.16p | 23.25p | 65624 |
24/12/2019 | 23.25p | 23.30p | 23.16p | 23.25p | 65624 |
23/12/2019 | 23.50p | 23.95p | 23.16p | 23.25p | 315953 |
20/12/2019 | 24.50p | 24.69p | 23.33p | 23.50p | 380846 |
19/12/2019 | 24.50p | 24.75p | 24.00p | 24.50p | 72570 |
18/12/2019 | 24.00p | 25.00p | 24.00p | 24.50p | 447496 |
17/12/2019 | 25.00p | 25.00p | 23.30p | 24.00p | 368624 |
16/12/2019 | 23.75p | 25.50p | 23.75p | 25.00p | 652150 |
13/12/2019 | 22.75p | 25.15p | 22.70p | 23.75p | 1126201 |
12/12/2019 | 23.00p | 23.05p | 22.50p | 22.75p | 196798 |
11/12/2019 | 24.00p | 24.00p | 22.53p | 23.00p | 279006 |
10/12/2019 | 25.25p | 25.25p | 23.50p | 24.00p | 414188 |
09/12/2019 | 25.75p | 25.88p | 25.00p | 25.25p | 97320 |
06/12/2019 | 26.50p | 26.50p | 25.08p | 25.75p | 248339 |
05/12/2019 | 27.50p | 27.50p | 26.05p | 26.50p | 352171 |
04/12/2019 | 27.50p | 27.51p | 27.11p | 27.50p | 91870 |
03/12/2019 | 27.75p | 28.00p | 27.25p | 27.50p | 229875 |
02/12/2019 | 27.50p | 28.40p | 27.38p | 27.50p | 615752 |
29/11/2019 | 25.50p | 28.30p | 25.21p | 27.50p | 1271570 |
28/11/2019 | 25.00p | 25.50p | 24.82p | 25.00p | 438157 |
27/11/2019 | 25.75p | 26.39p | 24.66p | 25.00p | 1859755 |
26/11/2019 | 26.00p | 26.32p | 24.80p | 25.00p | 612548 |
25/11/2019 | 25.00p | 26.50p | 25.00p | 26.00p | 1212337 |
22/11/2019 | 24.00p | 25.80p | 24.00p | 25.00p | 796529 |
21/11/2019 | 23.50p | 24.80p | 23.50p | 24.00p | 790574 |
20/11/2019 | 21.00p | 23.70p | 21.00p | 23.50p | 674760 |
19/11/2019 | 21.00p | 21.40p | 20.75p | 21.00p | 245852 |
18/11/2019 | 21.00p | 21.25p | 20.73p | 21.00p | 252642 |
15/11/2019 | 21.00p | 21.25p | 20.85p | 21.00p | 253581 |
14/11/2019 | 20.50p | 21.40p | 20.50p | 21.00p | 242373 |
13/11/2019 | 20.50p | 21.00p | 20.46p | 20.50p | 36047 |
12/11/2019 | 20.50p | 20.95p | 20.20p | 20.50p | 106282 |
11/11/2019 | 21.00p | 21.45p | 20.00p | 20.50p | 251402 |
08/11/2019 | 21.00p | 21.35p | 21.00p | 21.00p | 294677 |
07/11/2019 | 21.00p | 21.40p | 20.72p | 21.00p | 191485 |
06/11/2019 | 20.50p | 21.40p | 20.35p | 21.00p | 248480 |
05/11/2019 | 19.50p | 20.85p | 19.36p | 20.50p | 420235 |
04/11/2019 | 19.75p | 19.75p | 19.15p | 19.25p | 371463 |
01/11/2019 | 20.00p | 20.00p | 19.55p | 19.75p | 129889 |
31/10/2019 | 20.50p | 20.68p | 19.66p | 20.00p | 322609 |
30/10/2019 | 21.75p | 21.89p | 19.65p | 20.50p | 719866 |
29/10/2019 | 20.00p | 23.31p | 19.83p | 21.50p | 2251623 |
28/10/2019 | 17.00p | 20.15p | 17.00p | 20.00p | 2260720 |
25/10/2019 | 16.25p | 16.49p | 15.70p | 16.00p | 396403 |
24/10/2019 | 17.50p | 17.50p | 16.00p | 16.50p | 252857 |
23/10/2019 | 17.75p | 17.75p | 17.00p | 17.50p | 67851 |
22/10/2019 | 18.13p | 18.13p | 17.50p | 17.75p | 97482 |
21/10/2019 | 18.50p | 18.50p | 17.75p | 18.13p | 288285 |
18/10/2019 | 18.50p | 19.00p | 18.40p | 18.50p | 73258 |
17/10/2019 | 18.50p | 18.62p | 18.50p | 18.50p | 250878 |
16/10/2019 | 18.50p | 18.70p | 18.33p | 18.50p | 69978 |
15/10/2019 | 18.50p | 18.70p | 18.28p | 18.50p | 55614 |
14/10/2019 | 18.50p | 18.75p | 18.26p | 18.50p | 75823 |
11/10/2019 | 18.50p | 18.64p | 18.15p | 18.50p | 151365 |
10/10/2019 | 18.50p | 18.85p | 18.20p | 18.50p | 154333 |
09/10/2019 | 18.50p | 18.86p | 18.26p | 18.50p | 41594 |
08/10/2019 | 18.50p | 18.78p | 18.16p | 18.50p | 177209 |
07/10/2019 | 18.38p | 18.50p | 18.10p | 18.50p | 70481 |
04/10/2019 | 18.88p | 18.95p | 18.00p | 18.00p | 123672 |
03/10/2019 | 19.00p | 19.00p | 18.55p | 18.88p | 90512 |
02/10/2019 | 20.00p | 20.00p | 18.00p | 18.50p | 626323 |
01/10/2019 | 20.00p | 20.25p | 19.65p | 20.00p | 116361 |
30/09/2019 | 20.00p | 20.38p | 19.75p | 20.00p | 226646 |
27/09/2019 | 19.25p | 20.33p | 19.25p | 20.00p | 1257635 |
26/09/2019 | 18.13p | 19.50p | 18.13p | 19.25p | 1219909 |
25/09/2019 | 17.25p | 18.25p | 17.00p | 18.00p | 503924 |
24/09/2019 | 17.13p | 18.40p | 16.97p | 17.25p | 1220308 |
23/09/2019 | 16.50p | 17.41p | 16.20p | 17.13p | 909641 |
20/09/2019 | 16.25p | 16.37p | 15.92p | 16.13p | 164084 |
19/09/2019 | 15.88p | 16.38p | 15.88p | 16.25p | 163208 |
18/09/2019 | 16.50p | 17.25p | 15.75p | 15.88p | 877996 |
17/09/2019 | 15.25p | 16.90p | 12.75p | 16.50p | 669368 |
16/09/2019 | 14.00p | 15.50p | 14.00p | 15.13p | 583325 |
13/09/2019 | 14.00p | 14.30p | 13.81p | 14.00p | 35572 |
12/09/2019 | 13.75p | 14.08p | 13.50p | 14.00p | 438101 |
11/09/2019 | 13.50p | 13.64p | 13.00p | 13.63p | 110970 |
10/09/2019 | 13.63p | 13.65p | 13.00p | 13.50p | 460113 |
09/09/2019 | 13.63p | 13.69p | 13.25p | 13.60p | 363244 |
06/09/2019 | 13.25p | 13.79p | 13.25p | 13.63p | 156078 |
05/09/2019 | 12.75p | 13.30p | 12.60p | 13.25p | 556231 |
04/09/2019 | 13.25p | 13.25p | 12.55p | 12.75p | 150263 |
03/09/2019 | 13.38p | 13.38p | 13.00p | 13.25p | 26000 |
02/09/2019 | 13.63p | 13.63p | 13.15p | 13.38p | 177713 |
30/08/2019 | 13.00p | 13.66p | 13.00p | 13.63p | 294442 |
29/08/2019 | 13.00p | 13.05p | 12.83p | 13.00p | 3840 |
28/08/2019 | 13.12p | 13.12p | 12.55p | 13.00p | 234975 |
27/08/2019 | 13.12p | 13.12p | 12.79p | 13.00p | 454357 |
23/08/2019 | 13.12p | 13.12p | 13.00p | 13.00p | 189577 |
22/08/2019 | 13.25p | 13.50p | 12.77p | 13.00p | 573028 |
21/08/2019 | 13.25p | 13.25p | 13.01p | 13.25p | 172577 |
20/08/2019 | 13.25p | 13.40p | 13.11p | 13.25p | 107066 |
19/08/2019 | 13.38p | 13.59p | 13.30p | 13.38p | 256700 |
16/08/2019 | 13.63p | 13.63p | 13.33p | 13.38p | 155468 |
15/08/2019 | 14.25p | 14.25p | 13.10p | 13.63p | 262488 |
14/08/2019 | 14.25p | 14.25p | 14.00p | 14.25p | 26597 |
13/08/2019 | 14.50p | 14.50p | 14.02p | 14.25p | 187280 |
12/08/2019 | 14.62p | 14.62p | 14.08p | 14.50p | 64768 |
09/08/2019 | 14.25p | 14.62p | 14.05p | 14.62p | 132680 |
08/08/2019 | 14.25p | 14.25p | 14.03p | 14.25p | 74754 |
07/08/2019 | 14.88p | 14.88p | 14.10p | 14.25p | 280539 |
06/08/2019 | 15.13p | 15.13p | 14.51p | 14.88p | 273459 |
05/08/2019 | 15.63p | 15.65p | 14.66p | 15.13p | 431191 |
02/08/2019 | 15.25p | 15.69p | 15.06p | 15.63p | 1327306 |
01/08/2019 | 15.25p | 15.25p | 15.06p | 15.25p | 252980 |
31/07/2019 | 14.25p | 15.50p | 14.25p | 15.25p | 2232416 |
30/07/2019 | 14.25p | 14.48p | 14.00p | 14.25p | 570704 |
29/07/2019 | 14.25p | 14.25p | 14.00p | 14.25p | 185021 |
26/07/2019 | 14.25p | 14.25p | 14.10p | 14.25p | 121415 |
25/07/2019 | 14.25p | 14.25p | 14.15p | 14.25p | 10900 |
24/07/2019 | 14.38p | 14.50p | 14.25p | 14.25p | 258085 |
23/07/2019 | 14.88p | 15.20p | 14.29p | 14.62p | 392135 |
22/07/2019 | 15.75p | 15.94p | 14.65p | 14.88p | 486949 |
19/07/2019 | 16.50p | 16.50p | 15.60p | 15.75p | 215896 |
18/07/2019 | 17.00p | 17.00p | 16.00p | 16.50p | 167007 |
17/07/2019 | 17.00p | 17.00p | 16.60p | 16.75p | 600128 |
16/07/2019 | 17.50p | 17.50p | 16.60p | 17.00p | 345670 |
15/07/2019 | 17.50p | 17.92p | 17.00p | 17.50p | 183983 |
12/07/2019 | 16.25p | 17.85p | 16.10p | 17.50p | 1197716 |
11/07/2019 | 15.50p | 17.25p | 15.00p | 16.25p | 3009705 |
10/07/2019 | 13.50p | 14.99p | 13.26p | 14.50p | 672306 |
09/07/2019 | 12.75p | 13.50p | 12.55p | 13.50p | 433225 |
08/07/2019 | 14.00p | 14.24p | 12.50p | 12.75p | 716540 |
05/07/2019 | 13.75p | 14.50p | 13.56p | 14.00p | 653842 |
04/07/2019 | 15.75p | 15.92p | 14.00p | 14.25p | 1712092 |
03/07/2019 | 20.75p | 21.50p | 15.00p | 15.75p | 5984817 |
02/07/2019 | 19.00p | 20.00p | 18.60p | 19.75p | 618303 |
01/07/2019 | 19.00p | 19.40p | 18.50p | 19.00p | 161988 |
28/06/2019 | 19.00p | 19.10p | 18.40p | 19.00p | 405482 |
27/06/2019 | 19.75p | 19.99p | 18.60p | 19.15p | 718020 |
26/06/2019 | 20.25p | 20.25p | 18.63p | 19.50p | 773528 |
25/06/2019 | 20.00p | 20.50p | 19.56p | 20.25p | 294487 |
24/06/2019 | 21.00p | 21.00p | 19.25p | 20.00p | 547551 |
21/06/2019 | 21.50p | 21.71p | 20.25p | 21.00p | 406648 |
20/06/2019 | 22.00p | 22.00p | 20.15p | 21.50p | 232935 |
19/06/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 64420 |
18/06/2019 | 22.00p | 22.00p | 20.79p | 22.00p | 306033 |
17/06/2019 | 22.00p | 22.65p | 21.00p | 22.00p | 110881 |
14/06/2019 | 22.00p | 22.75p | 21.60p | 22.00p | 124054 |
13/06/2019 | 22.00p | 22.70p | 21.50p | 22.00p | 254672 |
12/06/2019 | 22.00p | 22.30p | 21.13p | 22.00p | 92151 |
11/06/2019 | 22.00p | 23.00p | 21.05p | 22.00p | 111341 |
10/06/2019 | 22.00p | 22.50p | 21.50p | 22.00p | 108259 |
07/06/2019 | 22.00p | 22.50p | 21.05p | 22.00p | 379346 |
*Close Price adjusted for both dividends and splits