Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 12.50p | 14.50p | 12.50p | 14.00p | 1811848 |
18/07/2023 | 12.00p | 12.95p | 11.78p | 12.50p | 304978 |
17/07/2023 | 12.00p | 12.40p | 11.50p | 12.00p | 374791 |
14/07/2023 | 12.00p | 12.50p | 11.50p | 12.00p | 632698 |
13/07/2023 | 11.25p | 12.34p | 11.00p | 12.00p | 510293 |
12/07/2023 | 11.50p | 11.98p | 11.00p | 11.25p | 812101 |
11/07/2023 | 11.75p | 11.75p | 11.51p | 11.75p | 408343 |
10/07/2023 | 11.25p | 11.95p | 11.00p | 11.75p | 3525012 |
07/07/2023 | 12.25p | 12.27p | 11.00p | 11.25p | 1876477 |
06/07/2023 | 13.50p | 13.50p | 12.08p | 12.25p | 509775 |
05/07/2023 | 12.75p | 13.70p | 12.70p | 13.00p | 1488191 |
04/07/2023 | 12.50p | 12.95p | 12.33p | 12.75p | 147910 |
03/07/2023 | 12.75p | 13.00p | 12.26p | 12.75p | 1503053 |
30/06/2023 | 12.25p | 12.85p | 11.75p | 12.75p | 1220864 |
29/06/2023 | 13.00p | 13.00p | 12.03p | 12.25p | 968549 |
28/06/2023 | 13.00p | 13.94p | 12.79p | 13.00p | 521864 |
27/06/2023 | 13.25p | 13.50p | 12.16p | 13.00p | 1488248 |
26/06/2023 | 12.25p | 14.00p | 11.63p | 13.50p | 2366654 |
23/06/2023 | 14.25p | 14.30p | 11.00p | 12.20p | 18239108 |
22/06/2023 | 14.50p | 15.00p | 14.00p | 14.25p | 263853 |
21/06/2023 | 15.25p | 15.26p | 14.00p | 14.50p | 1448020 |
20/06/2023 | 16.25p | 16.25p | 15.15p | 15.25p | 566418 |
19/06/2023 | 16.50p | 16.70p | 16.00p | 16.25p | 380602 |
16/06/2023 | 17.25p | 17.40p | 16.12p | 16.50p | 377184 |
15/06/2023 | 17.75p | 18.00p | 16.91p | 17.25p | 174149 |
14/06/2023 | 18.00p | 18.13p | 17.00p | 17.75p | 566081 |
13/06/2023 | 17.50p | 18.24p | 17.14p | 18.00p | 308952 |
12/06/2023 | 17.50p | 17.84p | 17.00p | 17.50p | 32257 |
09/06/2023 | 17.75p | 17.85p | 16.70p | 17.50p | 485787 |
08/06/2023 | 18.00p | 18.00p | 17.51p | 17.75p | 137430 |
07/06/2023 | 18.00p | 18.25p | 17.63p | 18.00p | 80199 |
06/06/2023 | 18.00p | 18.48p | 17.50p | 18.00p | 213270 |
05/06/2023 | 18.50p | 18.50p | 17.66p | 18.00p | 410249 |
02/06/2023 | 18.25p | 18.50p | 18.00p | 18.50p | 129923 |
01/06/2023 | 18.25p | 18.25p | 18.00p | 18.25p | 126978 |
31/05/2023 | 18.25p | 18.42p | 18.00p | 18.25p | 276202 |
30/05/2023 | 18.25p | 18.56p | 18.00p | 18.25p | 673888 |
26/05/2023 | 18.25p | 18.50p | 18.00p | 18.25p | 184382 |
25/05/2023 | 19.00p | 19.38p | 18.00p | 18.25p | 341908 |
24/05/2023 | 19.25p | 19.50p | 18.00p | 18.50p | 1143358 |
23/05/2023 | 20.00p | 20.00p | 19.15p | 19.25p | 247234 |
22/05/2023 | 20.25p | 20.25p | 19.56p | 20.00p | 365208 |
19/05/2023 | 20.25p | 20.25p | 19.76p | 20.25p | 128622 |
18/05/2023 | 20.00p | 20.84p | 19.60p | 20.25p | 508239 |
17/05/2023 | 20.50p | 21.00p | 19.68p | 21.00p | 121731 |
16/05/2023 | 19.75p | 20.50p | 19.75p | 20.50p | 538395 |
15/05/2023 | 20.75p | 20.75p | 19.53p | 19.75p | 383724 |
12/05/2023 | 21.00p | 21.00p | 20.11p | 20.75p | 757953 |
11/05/2023 | 21.50p | 21.50p | 19.75p | 21.00p | 2530062 |
10/05/2023 | 21.25p | 22.00p | 20.52p | 21.50p | 1654163 |
09/05/2023 | 20.25p | 21.40p | 20.25p | 21.25p | 771041 |
05/05/2023 | 20.25p | 20.89p | 20.00p | 20.25p | 705793 |
04/05/2023 | 21.50p | 21.50p | 20.13p | 20.25p | 1550445 |
03/05/2023 | 21.25p | 22.47p | 21.25p | 21.75p | 626186 |
02/05/2023 | 22.75p | 23.38p | 20.87p | 21.00p | 1266269 |
28/04/2023 | 25.75p | 27.40p | 22.65p | 22.75p | 4491411 |
27/04/2023 | 26.50p | 26.70p | 25.60p | 25.75p | 972110 |
26/04/2023 | 27.75p | 27.94p | 26.00p | 26.50p | 840231 |
25/04/2023 | 27.25p | 28.98p | 27.02p | 27.70p | 2868850 |
24/04/2023 | 25.25p | 29.80p | 24.75p | 27.25p | 6817918 |
21/04/2023 | 20.00p | 25.70p | 18.08p | 25.25p | 8084271 |
20/04/2023 | 17.75p | 21.50p | 17.55p | 20.50p | 4790625 |
19/04/2023 | 17.75p | 18.45p | 17.03p | 17.75p | 2829046 |
18/04/2023 | 17.75p | 18.00p | 16.80p | 17.00p | 1694862 |
17/04/2023 | 17.75p | 17.95p | 17.50p | 17.75p | 494717 |
14/04/2023 | 17.25p | 18.00p | 16.95p | 17.75p | 1395854 |
13/04/2023 | 18.25p | 19.34p | 17.00p | 17.25p | 3418412 |
12/04/2023 | 18.25p | 18.45p | 17.50p | 17.75p | 672998 |
11/04/2023 | 18.50p | 19.90p | 18.00p | 18.25p | 1059354 |
06/04/2023 | 18.25p | 19.45p | 18.15p | 18.50p | 1755419 |
05/04/2023 | 18.75p | 18.95p | 18.00p | 18.25p | 2017541 |
04/04/2023 | 20.00p | 20.30p | 18.50p | 18.75p | 1361313 |
03/04/2023 | 20.00p | 21.25p | 19.01p | 20.30p | 8880274 |
31/03/2023 | 18.75p | 20.30p | 17.51p | 20.00p | 2868679 |
30/03/2023 | 16.75p | 20.00p | 16.27p | 18.75p | 4954489 |
29/03/2023 | 17.00p | 17.40p | 16.00p | 16.50p | 1636943 |
28/03/2023 | 16.50p | 18.00p | 15.36p | 17.00p | 5250832 |
27/03/2023 | 17.85p | 18.00p | 15.30p | 16.50p | 8601349 |
24/03/2023 | 19.50p | 19.50p | 17.51p | 17.60p | 3283709 |
23/03/2023 | 19.50p | 19.70p | 18.85p | 19.50p | 321710 |
22/03/2023 | 19.50p | 20.49p | 19.17p | 19.50p | 688399 |
21/03/2023 | 20.15p | 20.45p | 18.75p | 19.50p | 1251805 |
20/03/2023 | 21.50p | 21.50p | 19.80p | 20.15p | 2059959 |
17/03/2023 | 22.75p | 22.84p | 20.00p | 21.50p | 1929788 |
16/03/2023 | 22.75p | 23.45p | 22.12p | 22.75p | 897415 |
15/03/2023 | 24.50p | 24.98p | 22.27p | 22.75p | 2282010 |
14/03/2023 | 23.00p | 24.99p | 22.00p | 24.50p | 3431799 |
13/03/2023 | 24.63p | 24.65p | 22.61p | 23.00p | 1632162 |
10/03/2023 | 25.75p | 26.00p | 24.27p | 24.63p | 1359389 |
09/03/2023 | 25.25p | 26.00p | 24.53p | 25.75p | 1688349 |
08/03/2023 | 27.00p | 27.00p | 25.00p | 25.25p | 323219 |
07/03/2023 | 26.50p | 27.25p | 26.25p | 27.00p | 2197231 |
06/03/2023 | 26.00p | 27.30p | 25.78p | 26.50p | 1006542 |
03/03/2023 | 24.25p | 26.60p | 24.25p | 26.20p | 2167088 |
02/03/2023 | 24.75p | 24.85p | 24.22p | 24.25p | 203555 |
01/03/2023 | 25.00p | 25.50p | 24.06p | 24.75p | 741265 |
28/02/2023 | 25.50p | 26.50p | 24.50p | 25.00p | 1028717 |
27/02/2023 | 27.00p | 27.49p | 25.24p | 25.50p | 676099 |
24/02/2023 | 27.50p | 28.30p | 26.36p | 27.25p | 645377 |
23/02/2023 | 27.25p | 27.70p | 27.00p | 27.50p | 379482 |
22/02/2023 | 28.25p | 28.30p | 27.00p | 27.25p | 514037 |
21/02/2023 | 28.75p | 29.00p | 28.13p | 28.25p | 607149 |
20/02/2023 | 29.00p | 29.50p | 28.50p | 28.75p | 252902 |
17/02/2023 | 28.75p | 29.00p | 28.50p | 29.00p | 327243 |
16/02/2023 | 28.75p | 29.00p | 28.51p | 29.00p | 149394 |
15/02/2023 | 29.50p | 29.90p | 28.67p | 28.75p | 256254 |
14/02/2023 | 29.25p | 29.60p | 28.50p | 29.50p | 593750 |
13/02/2023 | 29.25p | 30.00p | 28.63p | 29.25p | 395107 |
10/02/2023 | 29.25p | 29.80p | 28.17p | 29.25p | 1124610 |
09/02/2023 | 29.25p | 30.50p | 28.50p | 29.25p | 1619128 |
08/02/2023 | 29.00p | 29.55p | 28.60p | 29.25p | 311434 |
07/02/2023 | 28.50p | 29.39p | 28.26p | 29.00p | 393178 |
06/02/2023 | 29.50p | 30.40p | 28.11p | 28.50p | 487157 |
03/02/2023 | 28.50p | 30.49p | 28.13p | 29.50p | 681346 |
02/02/2023 | 28.75p | 29.00p | 27.55p | 28.50p | 1078646 |
01/02/2023 | 29.75p | 29.75p | 27.05p | 29.00p | 2133021 |
31/01/2023 | 30.50p | 30.50p | 29.03p | 29.50p | 847350 |
30/01/2023 | 29.50p | 31.50p | 29.25p | 30.50p | 633758 |
27/01/2023 | 29.50p | 31.82p | 29.20p | 29.50p | 1471553 |
26/01/2023 | 28.75p | 31.70p | 28.07p | 29.50p | 2025061 |
25/01/2023 | 29.00p | 29.99p | 28.36p | 29.25p | 858424 |
24/01/2023 | 30.75p | 31.33p | 29.00p | 29.25p | 1251082 |
23/01/2023 | 31.25p | 32.45p | 30.00p | 30.75p | 1153385 |
20/01/2023 | 30.25p | 32.40p | 29.45p | 31.25p | 2706480 |
19/01/2023 | 27.25p | 30.45p | 26.52p | 30.25p | 2196913 |
18/01/2023 | 29.25p | 29.25p | 27.00p | 27.20p | 2514804 |
17/01/2023 | 30.50p | 30.50p | 28.50p | 28.75p | 2232289 |
16/01/2023 | 32.50p | 32.84p | 29.56p | 30.50p | 3104814 |
13/01/2023 | 30.25p | 34.00p | 29.66p | 32.50p | 7843180 |
12/01/2023 | 27.00p | 31.75p | 26.95p | 30.50p | 11580353 |
11/01/2023 | 26.00p | 28.45p | 26.00p | 26.90p | 7859330 |
10/01/2023 | 24.50p | 27.49p | 22.20p | 26.25p | 18782688 |
09/01/2023 | 25.00p | 26.00p | 22.50p | 24.00p | 22640948 |
06/01/2023 | 30.25p | 30.40p | 24.50p | 25.50p | 19074102 |
05/01/2023 | 36.00p | 36.00p | 27.00p | 30.25p | 17402576 |
04/01/2023 | 48.00p | 48.50p | 46.70p | 48.00p | 295580 |
03/01/2023 | 51.00p | 51.56p | 46.30p | 48.00p | 722736 |
30/12/2022 | 53.00p | 54.00p | 50.00p | 50.50p | 231870 |
29/12/2022 | 51.50p | 55.00p | 51.00p | 52.50p | 985940 |
28/12/2022 | 48.50p | 53.00p | 45.00p | 51.00p | 719566 |
23/12/2022 | 45.50p | 49.00p | 45.50p | 48.50p | 855511 |
22/12/2022 | 46.50p | 47.00p | 45.00p | 45.25p | 1107730 |
21/12/2022 | 49.50p | 50.70p | 46.00p | 46.00p | 321038 |
20/12/2022 | 49.00p | 51.00p | 48.05p | 49.00p | 208563 |
19/12/2022 | 46.50p | 50.00p | 46.10p | 49.00p | 551774 |
16/12/2022 | 48.00p | 48.00p | 45.66p | 46.50p | 257280 |
15/12/2022 | 48.00p | 48.30p | 47.22p | 48.00p | 95887 |
14/12/2022 | 49.00p | 49.00p | 47.00p | 47.50p | 279533 |
13/12/2022 | 50.00p | 50.15p | 47.28p | 49.00p | 619055 |
12/12/2022 | 51.00p | 51.00p | 49.10p | 50.00p | 288436 |
09/12/2022 | 51.50p | 52.00p | 50.01p | 50.50p | 262544 |
08/12/2022 | 52.50p | 52.50p | 50.28p | 51.50p | 265045 |
07/12/2022 | 53.00p | 53.00p | 50.67p | 52.50p | 219728 |
06/12/2022 | 51.50p | 54.00p | 51.50p | 53.00p | 486936 |
05/12/2022 | 51.00p | 52.00p | 49.88p | 51.50p | 343631 |
02/12/2022 | 53.50p | 53.50p | 50.20p | 51.00p | 568575 |
01/12/2022 | 55.00p | 55.00p | 51.02p | 53.50p | 557416 |
30/11/2022 | 55.00p | 56.00p | 54.00p | 55.00p | 160580 |
29/11/2022 | 56.00p | 56.00p | 52.00p | 55.00p | 491260 |
28/11/2022 | 54.00p | 56.50p | 53.02p | 56.00p | 511352 |
25/11/2022 | 54.50p | 55.60p | 53.02p | 54.00p | 150934 |
24/11/2022 | 55.00p | 56.00p | 53.10p | 54.50p | 203223 |
23/11/2022 | 53.00p | 56.45p | 52.00p | 55.00p | 362438 |
22/11/2022 | 51.50p | 53.68p | 51.50p | 53.00p | 212662 |
21/11/2022 | 52.50p | 52.50p | 51.00p | 51.50p | 213722 |
18/11/2022 | 53.50p | 53.55p | 52.00p | 52.50p | 161581 |
17/11/2022 | 52.50p | 54.40p | 52.00p | 53.50p | 230702 |
16/11/2022 | 56.00p | 56.45p | 51.50p | 52.50p | 533161 |
15/11/2022 | 56.00p | 58.00p | 54.05p | 56.00p | 176585 |
14/11/2022 | 56.50p | 56.95p | 54.12p | 56.00p | 628615 |
11/11/2022 | 56.50p | 57.50p | 55.00p | 56.50p | 218123 |
10/11/2022 | 56.00p | 56.90p | 55.00p | 56.50p | 214896 |
09/11/2022 | 57.00p | 59.00p | 55.00p | 56.00p | 381481 |
08/11/2022 | 52.00p | 57.98p | 51.51p | 57.00p | 630321 |
07/11/2022 | 51.50p | 52.75p | 50.00p | 52.00p | 354402 |
04/11/2022 | 52.50p | 53.00p | 50.77p | 51.50p | 355621 |
03/11/2022 | 56.00p | 56.00p | 52.25p | 53.00p | 710355 |
02/11/2022 | 58.50p | 61.50p | 55.50p | 56.00p | 431070 |
01/11/2022 | 56.00p | 60.00p | 53.01p | 60.00p | 749197 |
31/10/2022 | 51.00p | 59.80p | 51.00p | 56.00p | 1481648 |
28/10/2022 | 46.75p | 54.80p | 46.75p | 51.00p | 1345875 |
27/10/2022 | 46.50p | 47.00p | 45.00p | 46.75p | 549146 |
26/10/2022 | 46.75p | 46.75p | 46.00p | 46.50p | 239171 |
25/10/2022 | 46.75p | 47.00p | 46.50p | 46.75p | 335512 |
24/10/2022 | 47.50p | 47.59p | 46.51p | 47.00p | 265982 |
21/10/2022 | 48.25p | 48.80p | 46.63p | 47.50p | 191713 |
20/10/2022 | 46.75p | 48.95p | 46.11p | 48.25p | 583349 |
19/10/2022 | 50.50p | 51.00p | 46.05p | 47.00p | 851055 |
18/10/2022 | 52.50p | 52.65p | 48.16p | 50.10p | 2270822 |
17/10/2022 | 54.25p | 54.25p | 52.00p | 52.00p | 774040 |
14/10/2022 | 54.25p | 56.00p | 53.37p | 54.25p | 697858 |
13/10/2022 | 56.50p | 57.00p | 51.88p | 54.20p | 2541615 |
12/10/2022 | 60.00p | 61.70p | 56.00p | 56.00p | 1403424 |
11/10/2022 | 61.75p | 61.90p | 59.23p | 59.50p | 744585 |
10/10/2022 | 64.50p | 64.90p | 61.00p | 61.50p | 578078 |
07/10/2022 | 66.25p | 66.25p | 64.00p | 64.50p | 348383 |
06/10/2022 | 66.50p | 66.50p | 66.00p | 66.25p | 468258 |
05/10/2022 | 67.50p | 68.00p | 66.00p | 66.50p | 497594 |
04/10/2022 | 67.75p | 70.00p | 67.30p | 67.50p | 470502 |
03/10/2022 | 67.00p | 69.00p | 66.67p | 67.80p | 713330 |
*Close Price adjusted for both dividends and splits