Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2021 | 16.00p | 16.88p | 16.00p | 16.00p | 8040 |
18/01/2021 | 16.00p | 16.88p | 16.00p | 16.00p | 4032 |
15/01/2021 | 16.00p | 16.55p | 16.00p | 16.00p | 13816 |
14/01/2021 | 16.00p | 16.80p | 16.00p | 16.00p | 13962 |
13/01/2021 | 16.00p | 16.80p | 16.00p | 16.00p | 892 |
12/01/2021 | 16.00p | 16.80p | 16.00p | 16.00p | 7411 |
11/01/2021 | 16.00p | 16.80p | 16.00p | 16.00p | 71001 |
08/01/2021 | 16.00p | 16.90p | 15.05p | 16.00p | 36411 |
07/01/2021 | 16.00p | 16.00p | 15.10p | 16.00p | 12312 |
06/01/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
05/01/2021 | 16.00p | 16.95p | 16.00p | 16.00p | 41740 |
04/01/2021 | 16.00p | 16.70p | 15.04p | 16.00p | 35028 |
31/12/2020 | 16.00p | 16.48p | 16.00p | 16.00p | 6853 |
30/12/2020 | 16.00p | 16.49p | 16.00p | 16.00p | 879 |
29/12/2020 | 16.00p | 16.00p | 15.04p | 16.00p | 24037 |
24/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 3887 |
23/12/2020 | 15.50p | 16.49p | 15.04p | 16.00p | 15926 |
22/12/2020 | 15.50p | 16.10p | 14.20p | 15.50p | 12369 |
21/12/2020 | 17.00p | 17.00p | 15.00p | 15.50p | 52210 |
18/12/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
17/12/2020 | 17.00p | 17.50p | 16.40p | 17.00p | 23115 |
16/12/2020 | 17.00p | 17.40p | 17.00p | 17.00p | 60000 |
15/12/2020 | 17.50p | 17.50p | 16.50p | 17.00p | 20000 |
14/12/2020 | 17.50p | 17.60p | 17.50p | 17.50p | 5647 |
11/12/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
10/12/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/12/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
08/12/2020 | 17.50p | 17.85p | 17.50p | 17.50p | 3808 |
07/12/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
04/12/2020 | 18.50p | 18.50p | 17.00p | 17.50p | 20714 |
03/12/2020 | 18.50p | 18.50p | 17.00p | 18.50p | 61796 |
02/12/2020 | 17.50p | 20.00p | 17.00p | 18.50p | 83937 |
01/12/2020 | 19.00p | 19.00p | 17.00p | 17.50p | 28904 |
30/11/2020 | 19.00p | 19.00p | 18.00p | 19.00p | 20329 |
27/11/2020 | 19.50p | 19.82p | 18.17p | 19.00p | 55357 |
26/11/2020 | 20.00p | 20.00p | 19.82p | 20.00p | 25169 |
25/11/2020 | 20.00p | 20.00p | 19.00p | 20.00p | 44789 |
24/11/2020 | 19.50p | 20.80p | 19.04p | 20.00p | 13034 |
23/11/2020 | 19.50p | 19.50p | 18.17p | 19.50p | 11396 |
20/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
19/11/2020 | 20.00p | 20.00p | 19.04p | 19.50p | 39150 |
18/11/2020 | 20.00p | 20.01p | 19.00p | 20.00p | 46195 |
17/11/2020 | 20.00p | 21.00p | 19.80p | 21.00p | 51683 |
16/11/2020 | 18.50p | 21.00p | 18.50p | 21.00p | 167865 |
13/11/2020 | 15.00p | 22.00p | 15.00p | 18.50p | 347879 |
12/11/2020 | 14.50p | 15.50p | 14.22p | 15.00p | 50482 |
10/11/2020 | 13.50p | 13.98p | 13.00p | 13.50p | 108161 |
09/11/2020 | 10.75p | 14.00p | 10.40p | 13.25p | 175908 |
06/11/2020 | 10.75p | 11.47p | 10.75p | 10.75p | 11836 |
05/11/2020 | 10.75p | 11.47p | 10.75p | 10.75p | 30297 |
04/11/2020 | 10.75p | 10.78p | 10.75p | 10.75p | 298 |
03/11/2020 | 10.75p | 11.47p | 10.75p | 10.75p | 10935 |
02/11/2020 | 11.00p | 11.47p | 10.75p | 10.75p | 32530 |
30/10/2020 | 11.00p | 11.00p | 10.78p | 11.00p | 2456 |
29/10/2020 | 11.00p | 11.96p | 10.00p | 11.00p | 56220 |
28/10/2020 | 11.00p | 11.90p | 10.75p | 11.00p | 13013 |
27/10/2020 | 11.00p | 12.00p | 11.00p | 11.00p | 8333 |
26/10/2020 | 11.00p | 12.00p | 10.45p | 11.00p | 101076 |
23/10/2020 | 11.00p | 11.00p | 10.41p | 11.00p | 5000 |
22/10/2020 | 11.50p | 11.50p | 11.00p | 11.00p | 656 |
21/10/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
20/10/2020 | 11.00p | 11.50p | 11.00p | 11.50p | 5971 |
19/10/2020 | 11.00p | 12.00p | 10.41p | 11.00p | 84212 |
16/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
15/10/2020 | 11.00p | 11.66p | 11.00p | 11.00p | 30000 |
14/10/2020 | 11.00p | 11.66p | 10.35p | 11.00p | 16759 |
13/10/2020 | 11.00p | 11.96p | 10.10p | 11.00p | 32952 |
12/10/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
09/10/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
08/10/2020 | 12.00p | 12.00p | 11.10p | 12.00p | 16853 |
07/10/2020 | 12.50p | 12.50p | 11.40p | 12.00p | 63000 |
06/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
05/10/2020 | 12.50p | 12.50p | 11.33p | 12.50p | 40022 |
02/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
01/10/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 2842 |
30/09/2020 | 13.00p | 13.00p | 12.00p | 12.00p | 19000 |
29/09/2020 | 13.50p | 13.50p | 12.00p | 13.00p | 10000 |
28/09/2020 | 13.50p | 13.50p | 12.10p | 13.50p | 37112 |
25/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
24/09/2020 | 13.00p | 13.50p | 13.00p | 13.50p | 2940 |
23/09/2020 | 12.50p | 13.93p | 12.12p | 13.00p | 11369 |
22/09/2020 | 13.00p | 13.00p | 12.10p | 12.50p | 27298 |
21/09/2020 | 13.00p | 13.40p | 12.31p | 13.00p | 5969 |
18/09/2020 | 13.50p | 13.50p | 13.00p | 13.00p | 28330 |
17/09/2020 | 13.50p | 13.50p | 13.00p | 13.50p | 12254 |
16/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
15/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
14/09/2020 | 13.50p | 13.95p | 13.00p | 13.50p | 32857 |
11/09/2020 | 13.50p | 13.50p | 13.00p | 13.00p | 32500 |
10/09/2020 | 13.00p | 13.60p | 13.00p | 13.50p | 33535 |
09/09/2020 | 13.50p | 13.50p | 13.00p | 13.00p | 27377 |
08/09/2020 | 13.50p | 13.65p | 13.50p | 13.50p | 7690 |
07/09/2020 | 13.00p | 13.50p | 13.00p | 13.50p | 8500 |
04/09/2020 | 12.50p | 14.00p | 12.00p | 13.00p | 90855 |
03/09/2020 | 12.00p | 12.75p | 11.00p | 12.50p | 130172 |
02/09/2020 | 12.00p | 12.00p | 11.00p | 12.00p | 36199 |
01/09/2020 | 12.50p | 12.50p | 11.00p | 12.00p | 25949 |
28/08/2020 | 12.50p | 12.50p | 12.07p | 12.50p | 40218 |
27/08/2020 | 12.50p | 12.50p | 12.09p | 12.50p | 20000 |
26/08/2020 | 12.50p | 12.50p | 12.00p | 12.50p | 8178 |
25/08/2020 | 12.50p | 12.50p | 12.00p | 12.50p | 30402 |
24/08/2020 | 12.50p | 12.50p | 12.00p | 12.50p | 86183 |
21/08/2020 | 14.00p | 14.00p | 13.00p | 13.50p | 47265 |
20/08/2020 | 14.00p | 14.00p | 13.10p | 14.00p | 17967 |
19/08/2020 | 14.00p | 14.00p | 13.10p | 14.00p | 400 |
18/08/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
17/08/2020 | 14.00p | 14.00p | 13.10p | 14.00p | 24225 |
14/08/2020 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
13/08/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 50000 |
12/08/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
11/08/2020 | 14.00p | 14.40p | 13.05p | 14.00p | 32130 |
10/08/2020 | 14.00p | 14.00p | 13.20p | 14.00p | 25000 |
07/08/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 13000 |
06/08/2020 | 14.00p | 14.00p | 13.70p | 14.00p | 5000 |
05/08/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
04/08/2020 | 14.00p | 14.00p | 13.10p | 14.00p | 5091 |
03/08/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 50000 |
31/07/2020 | 14.00p | 14.00p | 13.30p | 14.00p | 10515 |
30/07/2020 | 14.00p | 14.00p | 13.15p | 14.00p | 17762 |
29/07/2020 | 13.50p | 14.00p | 13.10p | 14.00p | 50311 |
28/07/2020 | 14.50p | 14.50p | 13.00p | 13.75p | 48159 |
27/07/2020 | 15.00p | 15.00p | 14.10p | 14.50p | 20493 |
24/07/2020 | 15.00p | 15.00p | 14.25p | 14.50p | 17704 |
23/07/2020 | 15.00p | 15.00p | 14.10p | 15.00p | 9000 |
22/07/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
21/07/2020 | 15.00p | 15.00p | 14.25p | 15.00p | 1571 |
20/07/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 4000 |
17/07/2020 | 15.50p | 15.50p | 15.00p | 15.00p | 75811 |
16/07/2020 | 15.50p | 15.80p | 15.10p | 15.50p | 7376 |
15/07/2020 | 15.50p | 15.89p | 15.00p | 15.50p | 16498 |
14/07/2020 | 16.50p | 16.50p | 15.00p | 15.50p | 298283 |
13/07/2020 | 18.00p | 18.00p | 16.20p | 16.50p | 97509 |
10/07/2020 | 19.00p | 19.00p | 17.25p | 18.00p | 26238 |
09/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
08/07/2020 | 19.00p | 19.00p | 18.00p | 19.00p | 21047 |
07/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
06/07/2020 | 19.00p | 19.00p | 18.00p | 19.00p | 11590 |
03/07/2020 | 19.00p | 19.00p | 18.70p | 19.00p | 534 |
02/07/2020 | 19.00p | 19.00p | 18.75p | 19.00p | 5000 |
01/07/2020 | 17.00p | 19.00p | 17.00p | 19.00p | 112210 |
30/06/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
29/06/2020 | 17.00p | 17.50p | 16.75p | 17.00p | 17798 |
26/06/2020 | 17.00p | 17.30p | 16.89p | 17.00p | 8041 |
25/06/2020 | 17.00p | 17.00p | 16.36p | 17.00p | 7325 |
24/06/2020 | 17.00p | 17.00p | 16.31p | 17.00p | 7753 |
23/06/2020 | 17.00p | 17.00p | 16.22p | 17.00p | 15934 |
22/06/2020 | 17.00p | 18.00p | 16.85p | 17.00p | 44882 |
19/06/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 11358 |
18/06/2020 | 17.50p | 17.50p | 16.95p | 17.00p | 13000 |
17/06/2020 | 17.50p | 17.50p | 17.23p | 17.50p | 19256 |
16/06/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 38976 |
15/06/2020 | 17.50p | 17.50p | 17.10p | 17.50p | 1000 |
12/06/2020 | 17.50p | 17.50p | 16.50p | 17.50p | 41197 |
11/06/2020 | 17.50p | 17.50p | 17.10p | 17.50p | 12448 |
10/06/2020 | 18.50p | 18.50p | 16.50p | 17.50p | 80000 |
09/06/2020 | 19.00p | 19.44p | 18.00p | 18.00p | 49714 |
08/06/2020 | 19.00p | 19.45p | 18.25p | 19.00p | 42261 |
05/06/2020 | 20.00p | 20.40p | 18.20p | 19.00p | 76229 |
04/06/2020 | 20.50p | 20.50p | 19.00p | 20.00p | 97091 |
03/06/2020 | 21.50p | 21.65p | 20.20p | 20.60p | 59290 |
02/06/2020 | 20.50p | 22.10p | 20.05p | 21.50p | 188342 |
01/06/2020 | 15.50p | 21.00p | 15.50p | 20.50p | 229631 |
29/05/2020 | 15.00p | 16.18p | 14.80p | 15.50p | 313704 |
28/05/2020 | 15.00p | 15.30p | 14.95p | 15.00p | 8419 |
27/05/2020 | 15.50p | 15.50p | 14.00p | 15.00p | 65855 |
26/05/2020 | 14.00p | 15.77p | 14.00p | 15.50p | 54989 |
25/05/2020 | 14.50p | 14.50p | 14.00p | 14.00p | 3067 |
22/05/2020 | 14.50p | 14.50p | 14.00p | 14.00p | 3067 |
21/05/2020 | 14.50p | 15.85p | 13.56p | 14.50p | 17858 |
20/05/2020 | 14.50p | 15.55p | 14.50p | 14.50p | 9645 |
19/05/2020 | 14.50p | 15.55p | 14.50p | 14.50p | 1286 |
18/05/2020 | 13.50p | 14.89p | 13.50p | 14.00p | 33050 |
15/05/2020 | 13.50p | 13.75p | 13.50p | 13.50p | 10410 |
14/05/2020 | 14.50p | 14.50p | 13.35p | 13.50p | 6412 |
13/05/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
12/05/2020 | 15.50p | 15.50p | 13.50p | 14.50p | 96579 |
11/05/2020 | 15.50p | 15.50p | 14.15p | 15.50p | 63773 |
08/05/2020 | 16.00p | 16.00p | 15.00p | 15.50p | 46216 |
07/05/2020 | 16.00p | 16.00p | 15.00p | 15.50p | 46216 |
06/05/2020 | 16.00p | 16.00p | 15.56p | 16.00p | 6362 |
05/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
04/05/2020 | 16.50p | 16.50p | 14.00p | 16.00p | 16188 |
01/05/2020 | 17.00p | 17.00p | 16.00p | 16.50p | 6385 |
30/04/2020 | 17.00p | 17.00p | 16.10p | 17.00p | 21390 |
29/04/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
28/04/2020 | 16.00p | 17.00p | 15.70p | 17.00p | 42968 |
27/04/2020 | 17.00p | 17.00p | 15.00p | 16.00p | 65447 |
24/04/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 60658 |
23/04/2020 | 17.00p | 17.00p | 16.44p | 17.00p | 4494 |
22/04/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
21/04/2020 | 17.50p | 17.50p | 16.15p | 17.00p | 36361 |
20/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/04/2020 | 17.50p | 17.88p | 16.15p | 17.50p | 12685 |
16/04/2020 | 17.50p | 17.85p | 16.15p | 17.50p | 27512 |
15/04/2020 | 17.50p | 18.20p | 16.00p | 17.50p | 42218 |
14/04/2020 | 15.50p | 19.00p | 14.60p | 17.50p | 100179 |
13/04/2020 | 15.50p | 16.00p | 14.60p | 15.50p | 8396 |
10/04/2020 | 15.50p | 16.00p | 14.60p | 15.50p | 8396 |
09/04/2020 | 15.50p | 16.00p | 14.60p | 15.50p | 8396 |
08/04/2020 | 14.00p | 15.50p | 14.00p | 15.50p | 1920 |
*Close Price adjusted for both dividends and splits