Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2021 | 12.08p | 12.25p | 10.89p | 11.55p | 191244 |
06/12/2021 | 11.55p | 14.00p | 11.11p | 12.08p | 228477 |
03/12/2021 | 10.85p | 12.25p | 10.50p | 11.55p | 159308 |
02/12/2021 | 11.90p | 12.22p | 11.73p | 11.90p | 15250 |
01/12/2021 | 12.25p | 12.77p | 11.55p | 11.90p | 62308 |
30/11/2021 | 11.38p | 12.95p | 10.50p | 12.25p | 147123 |
29/11/2021 | 13.30p | 14.00p | 12.25p | 12.43p | 127612 |
26/11/2021 | 12.60p | 13.30p | 12.29p | 13.30p | 131775 |
25/11/2021 | 12.60p | 12.95p | 12.48p | 12.60p | 24939 |
24/11/2021 | 12.77p | 13.65p | 12.25p | 12.60p | 350910 |
23/11/2021 | 13.65p | 13.65p | 12.77p | 13.47p | 65548 |
22/11/2021 | 13.82p | 14.00p | 13.30p | 13.65p | 33113 |
19/11/2021 | 13.82p | 14.00p | 13.30p | 13.82p | 18788 |
18/11/2021 | 14.00p | 14.35p | 13.30p | 13.82p | 73564 |
17/11/2021 | 14.17p | 14.35p | 13.30p | 13.82p | 94842 |
16/11/2021 | 14.35p | 14.35p | 14.00p | 14.17p | 145277 |
15/11/2021 | 12.43p | 16.45p | 11.98p | 14.35p | 2133860 |
12/11/2021 | 12.43p | 12.74p | 12.11p | 12.74p | 23884 |
11/11/2021 | 12.08p | 12.95p | 11.90p | 12.43p | 158643 |
10/11/2021 | 12.08p | 12.25p | 11.90p | 12.25p | 72119 |
09/11/2021 | 12.43p | 12.60p | 11.90p | 12.08p | 144742 |
08/11/2021 | 12.25p | 12.95p | 11.90p | 12.43p | 83571 |
05/11/2021 | 12.08p | 12.60p | 11.90p | 12.25p | 158998 |
04/11/2021 | 12.25p | 12.60p | 11.90p | 12.25p | 302733 |
03/11/2021 | 12.25p | 12.95p | 11.55p | 12.60p | 44756 |
02/11/2021 | 12.43p | 14.00p | 11.55p | 12.92p | 796851 |
01/11/2021 | 12.60p | 14.00p | 12.25p | 12.60p | 573855 |
29/10/2021 | 12.43p | 12.60p | 11.38p | 12.08p | 658495 |
28/10/2021 | 12.60p | 12.90p | 12.25p | 12.43p | 254824 |
27/10/2021 | 12.60p | 12.95p | 12.25p | 12.60p | 134761 |
26/10/2021 | 13.12p | 13.47p | 12.34p | 13.12p | 66060 |
25/10/2021 | 12.60p | 14.00p | 12.25p | 13.12p | 257978 |
22/10/2021 | 13.47p | 14.17p | 12.95p | 13.47p | 210137 |
21/10/2021 | 13.47p | 13.91p | 12.95p | 13.82p | 392203 |
20/10/2021 | 14.88p | 15.26p | 13.12p | 13.47p | 454640 |
19/10/2021 | 14.88p | 15.40p | 14.09p | 14.88p | 136192 |
18/10/2021 | 14.88p | 15.40p | 14.35p | 15.40p | 244457 |
15/10/2021 | 14.88p | 15.26p | 14.00p | 15.26p | 121214 |
14/10/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 1211 |
13/10/2021 | 14.88p | 15.26p | 14.02p | 14.88p | 15219 |
12/10/2021 | 14.35p | 15.75p | 14.00p | 14.88p | 20569 |
11/10/2021 | 13.47p | 15.75p | 12.95p | 13.82p | 185353 |
08/10/2021 | 14.88p | 15.75p | 12.95p | 13.47p | 107252 |
07/10/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 16043 |
06/10/2021 | 14.88p | 15.75p | 12.25p | 14.88p | 112966 |
05/10/2021 | 13.12p | 15.75p | 12.25p | 14.88p | 261286 |
04/10/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 88718 |
01/10/2021 | 14.88p | 14.88p | 13.47p | 14.88p | 40303 |
30/09/2021 | 14.88p | 14.88p | 14.02p | 14.88p | 14556 |
29/09/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 81050 |
28/09/2021 | 12.25p | 15.75p | 12.25p | 14.88p | 120303 |
27/09/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 131736 |
24/09/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 112050 |
23/09/2021 | 14.88p | 14.88p | 14.02p | 14.88p | 28249 |
22/09/2021 | 14.88p | 14.88p | 14.02p | 14.88p | 3529 |
21/09/2021 | 14.88p | 14.93p | 14.00p | 14.88p | 33935 |
20/09/2021 | 14.88p | 15.19p | 14.14p | 14.88p | 94724 |
17/09/2021 | 14.88p | 14.88p | 14.88p | 14.88p | 0 |
16/09/2021 | 12.25p | 15.75p | 12.25p | 14.88p | 70239 |
15/09/2021 | 14.88p | 15.68p | 14.52p | 14.88p | 32706 |
14/09/2021 | 14.88p | 15.72p | 14.52p | 14.88p | 25700 |
13/09/2021 | 14.88p | 17.50p | 14.00p | 14.88p | 25441 |
10/09/2021 | 16.62p | 17.04p | 14.88p | 16.62p | 91207 |
09/09/2021 | 16.62p | 16.62p | 15.75p | 16.62p | 77838 |
08/09/2021 | 14.88p | 17.50p | 14.35p | 16.62p | 307327 |
07/09/2021 | 16.62p | 17.50p | 14.00p | 15.75p | 162073 |
06/09/2021 | 16.62p | 17.15p | 15.75p | 16.80p | 100165 |
03/09/2021 | 14.88p | 17.50p | 14.44p | 16.62p | 270737 |
02/09/2021 | 14.88p | 15.37p | 14.21p | 14.88p | 362123 |
01/09/2021 | 14.88p | 15.30p | 14.12p | 14.88p | 39813 |
31/08/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 89730 |
27/08/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 181256 |
26/08/2021 | 14.88p | 15.65p | 14.32p | 14.88p | 24583 |
25/08/2021 | 14.88p | 14.96p | 14.88p | 14.88p | 52594 |
24/08/2021 | 14.88p | 15.26p | 14.35p | 14.52p | 77113 |
23/08/2021 | 14.88p | 15.31p | 14.75p | 14.88p | 61667 |
20/08/2021 | 14.88p | 15.65p | 14.35p | 15.26p | 222938 |
19/08/2021 | 14.88p | 15.75p | 14.70p | 14.88p | 55863 |
18/08/2021 | 15.75p | 16.28p | 14.00p | 14.88p | 204224 |
17/08/2021 | 14.88p | 17.50p | 14.00p | 15.75p | 187533 |
16/08/2021 | 15.40p | 16.45p | 15.37p | 15.40p | 45810 |
13/08/2021 | 14.88p | 17.15p | 14.00p | 15.40p | 161290 |
12/08/2021 | 14.88p | 15.75p | 14.00p | 14.88p | 128141 |
11/08/2021 | 16.62p | 16.62p | 14.88p | 14.88p | 48533 |
10/08/2021 | 14.88p | 17.50p | 14.00p | 16.62p | 273503 |
09/08/2021 | 14.88p | 17.50p | 14.00p | 14.88p | 1008667 |
06/08/2021 | 20.13p | 20.89p | 19.65p | 19.95p | 135912 |
05/08/2021 | 20.13p | 20.56p | 19.25p | 20.13p | 107639 |
04/08/2021 | 20.13p | 22.75p | 19.25p | 20.13p | 980235 |
03/08/2021 | 18.38p | 21.00p | 17.85p | 20.13p | 508036 |
02/08/2021 | 17.50p | 19.25p | 16.66p | 17.85p | 133550 |
30/07/2021 | 15.75p | 21.00p | 13.12p | 18.38p | 6286456 |
29/07/2021 | 16.62p | 17.50p | 14.88p | 15.75p | 265476 |
28/07/2021 | 16.62p | 17.15p | 15.75p | 16.62p | 149920 |
27/07/2021 | 17.50p | 17.83p | 15.75p | 16.62p | 55841 |
26/07/2021 | 17.50p | 19.25p | 15.75p | 17.04p | 324236 |
23/07/2021 | 18.38p | 19.25p | 15.75p | 17.50p | 18168 |
22/07/2021 | 18.38p | 19.25p | 17.50p | 17.50p | 161829 |
21/07/2021 | 18.38p | 19.25p | 15.75p | 18.38p | 127344 |
20/07/2021 | 18.38p | 18.55p | 17.50p | 17.50p | 129845 |
19/07/2021 | 20.13p | 21.00p | 17.50p | 18.38p | 98838 |
16/07/2021 | 20.13p | 21.00p | 17.50p | 19.95p | 311168 |
15/07/2021 | 21.88p | 21.88p | 19.25p | 19.67p | 475459 |
14/07/2021 | 21.88p | 22.31p | 21.00p | 21.56p | 261152 |
13/07/2021 | 21.88p | 22.75p | 21.79p | 21.88p | 69880 |
12/07/2021 | 21.88p | 22.75p | 21.88p | 22.40p | 51157 |
09/07/2021 | 21.88p | 22.75p | 21.88p | 21.88p | 18144 |
08/07/2021 | 24.50p | 24.50p | 21.00p | 21.88p | 349733 |
07/07/2021 | 21.00p | 24.50p | 21.00p | 22.75p | 359499 |
06/07/2021 | 21.00p | 21.98p | 20.23p | 21.00p | 34515 |
05/07/2021 | 21.00p | 22.75p | 19.85p | 21.70p | 148762 |
02/07/2021 | 21.00p | 21.33p | 20.60p | 21.00p | 136300 |
01/07/2021 | 21.00p | 22.12p | 20.65p | 22.12p | 144699 |
30/06/2021 | 21.00p | 21.70p | 20.60p | 21.00p | 4897 |
29/06/2021 | 21.00p | 21.70p | 20.60p | 21.70p | 99406 |
28/06/2021 | 21.88p | 22.75p | 19.25p | 21.00p | 121970 |
25/06/2021 | 21.88p | 21.88p | 21.44p | 21.70p | 65837 |
24/06/2021 | 21.88p | 22.40p | 21.00p | 21.00p | 82409 |
23/06/2021 | 21.88p | 22.30p | 21.00p | 21.88p | 47183 |
22/06/2021 | 21.88p | 22.40p | 21.00p | 22.05p | 248387 |
21/06/2021 | 21.88p | 22.75p | 21.00p | 21.00p | 80468 |
18/06/2021 | 22.75p | 22.75p | 21.00p | 21.88p | 329226 |
17/06/2021 | 22.75p | 23.45p | 21.88p | 22.75p | 62603 |
16/06/2021 | 21.88p | 24.50p | 21.00p | 22.75p | 487068 |
15/06/2021 | 23.63p | 24.50p | 21.00p | 22.75p | 369972 |
14/06/2021 | 23.63p | 24.50p | 22.79p | 24.50p | 103403 |
11/06/2021 | 23.63p | 24.50p | 22.75p | 23.63p | 370322 |
10/06/2021 | 24.50p | 26.25p | 22.75p | 23.63p | 142763 |
09/06/2021 | 24.50p | 26.25p | 22.75p | 24.50p | 250156 |
08/06/2021 | 24.50p | 24.50p | 22.31p | 22.75p | 138302 |
07/06/2021 | 25.38p | 26.25p | 22.75p | 24.50p | 152478 |
04/06/2021 | 25.38p | 26.74p | 24.50p | 24.50p | 169962 |
03/06/2021 | 26.25p | 27.13p | 24.50p | 25.41p | 210731 |
02/06/2021 | 25.38p | 28.00p | 24.68p | 26.25p | 1005109 |
01/06/2021 | 25.38p | 26.25p | 22.75p | 24.29p | 59902 |
28/05/2021 | 25.38p | 26.25p | 24.50p | 24.50p | 98268 |
27/05/2021 | 25.38p | 26.39p | 24.50p | 26.25p | 131943 |
26/05/2021 | 25.38p | 26.60p | 24.50p | 26.60p | 155992 |
25/05/2021 | 24.50p | 26.60p | 24.15p | 25.90p | 156252 |
24/05/2021 | 24.50p | 26.25p | 24.10p | 25.20p | 121597 |
21/05/2021 | 26.25p | 26.50p | 23.80p | 23.80p | 355076 |
20/05/2021 | 21.88p | 28.00p | 21.88p | 25.20p | 1088239 |
19/05/2021 | 25.38p | 26.25p | 24.50p | 25.38p | 129510 |
18/05/2021 | 25.38p | 26.25p | 22.75p | 25.20p | 696042 |
17/05/2021 | 24.50p | 26.25p | 24.50p | 25.20p | 214507 |
14/05/2021 | 24.50p | 25.34p | 23.80p | 24.50p | 136895 |
13/05/2021 | 25.38p | 26.25p | 22.75p | 25.90p | 133448 |
12/05/2021 | 25.38p | 25.90p | 24.50p | 25.90p | 174342 |
11/05/2021 | 25.38p | 26.60p | 22.75p | 26.25p | 260526 |
10/05/2021 | 23.63p | 26.25p | 22.75p | 25.38p | 646181 |
07/05/2021 | 21.00p | 25.76p | 19.43p | 23.63p | 1131306 |
06/05/2021 | 26.25p | 29.75p | 24.50p | 25.76p | 477892 |
05/05/2021 | 28.00p | 29.72p | 26.25p | 26.25p | 1207346 |
04/05/2021 | 29.75p | 29.75p | 26.25p | 28.00p | 301059 |
30/04/2021 | 30.63p | 31.50p | 28.00p | 30.45p | 212652 |
29/04/2021 | 30.63p | 31.41p | 28.70p | 30.10p | 214232 |
28/04/2021 | 30.63p | 33.25p | 29.84p | 30.63p | 171149 |
27/04/2021 | 30.63p | 31.50p | 29.84p | 30.63p | 110218 |
26/04/2021 | 30.63p | 31.50p | 28.00p | 30.63p | 127340 |
23/04/2021 | 30.63p | 30.63p | 29.75p | 30.63p | 138345 |
22/04/2021 | 30.63p | 32.90p | 29.75p | 30.63p | 81719 |
21/04/2021 | 30.63p | 31.50p | 28.00p | 31.29p | 398427 |
20/04/2021 | 30.63p | 31.15p | 29.75p | 29.75p | 146252 |
19/04/2021 | 30.63p | 31.06p | 29.77p | 30.63p | 67400 |
16/04/2021 | 30.63p | 31.50p | 30.00p | 30.63p | 35294 |
15/04/2021 | 30.63p | 31.29p | 29.98p | 30.63p | 73210 |
14/04/2021 | 30.63p | 33.25p | 29.75p | 29.75p | 227908 |
13/04/2021 | 30.63p | 33.25p | 29.75p | 32.20p | 121489 |
12/04/2021 | 32.37p | 34.23p | 29.75p | 32.37p | 288120 |
09/04/2021 | 30.63p | 33.25p | 29.75p | 32.41p | 689450 |
08/04/2021 | 35.88p | 36.75p | 24.50p | 29.75p | 3219065 |
07/04/2021 | 36.75p | 37.10p | 35.00p | 35.88p | 327295 |
06/04/2021 | 34.13p | 38.50p | 33.25p | 35.00p | 526397 |
01/04/2021 | 34.13p | 35.00p | 33.25p | 33.25p | 101283 |
31/03/2021 | 34.13p | 36.75p | 31.50p | 33.25p | 548601 |
30/03/2021 | 35.88p | 35.88p | 35.00p | 35.88p | 22730 |
29/03/2021 | 35.88p | 35.88p | 35.00p | 35.88p | 46711 |
26/03/2021 | 34.13p | 37.10p | 33.25p | 35.88p | 251881 |
25/03/2021 | 37.63p | 37.63p | 33.25p | 34.30p | 128638 |
24/03/2021 | 35.88p | 38.50p | 35.00p | 36.75p | 85760 |
23/03/2021 | 37.63p | 38.50p | 35.00p | 35.88p | 124316 |
22/03/2021 | 37.63p | 38.50p | 36.75p | 37.63p | 23872 |
19/03/2021 | 37.63p | 38.50p | 36.75p | 38.50p | 89869 |
18/03/2021 | 37.63p | 37.94p | 35.70p | 37.63p | 26637 |
17/03/2021 | 38.50p | 38.85p | 36.75p | 37.63p | 163671 |
16/03/2021 | 38.50p | 39.16p | 36.75p | 38.50p | 19737 |
15/03/2021 | 37.63p | 40.25p | 36.75p | 38.50p | 78178 |
12/03/2021 | 37.63p | 38.50p | 35.00p | 37.63p | 212487 |
11/03/2021 | 37.63p | 39.55p | 36.75p | 38.50p | 181439 |
10/03/2021 | 34.13p | 40.25p | 33.25p | 37.63p | 809840 |
09/03/2021 | 34.13p | 34.93p | 33.27p | 34.13p | 22494 |
08/03/2021 | 35.00p | 36.75p | 31.78p | 34.13p | 331732 |
05/03/2021 | 37.63p | 38.50p | 33.25p | 34.13p | 765539 |
04/03/2021 | 40.25p | 40.25p | 36.75p | 36.75p | 281372 |
03/03/2021 | 39.38p | 42.00p | 38.50p | 40.25p | 203319 |
02/03/2021 | 40.25p | 40.29p | 38.50p | 38.50p | 100938 |
01/03/2021 | 38.50p | 42.00p | 38.50p | 40.25p | 195977 |
26/02/2021 | 40.25p | 41.26p | 36.75p | 38.50p | 253294 |
25/02/2021 | 40.25p | 44.62p | 38.50p | 40.25p | 322619 |
24/02/2021 | 37.63p | 45.50p | 36.75p | 42.35p | 411512 |
*Close Price adjusted for both dividends and splits