Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 10.38p | 10.50p | 10.00p | 10.10p | 802088 |
01/08/2023 | 10.13p | 10.75p | 10.00p | 10.25p | 778013 |
31/07/2023 | 10.25p | 10.50p | 10.00p | 10.15p | 938994 |
28/07/2023 | 10.63p | 10.75p | 10.00p | 10.25p | 759539 |
27/07/2023 | 10.63p | 10.75p | 10.50p | 10.50p | 835919 |
26/07/2023 | 10.50p | 10.75p | 10.25p | 10.63p | 547371 |
25/07/2023 | 10.50p | 10.90p | 10.25p | 10.75p | 237953 |
24/07/2023 | 10.38p | 10.75p | 10.25p | 10.50p | 1787258 |
21/07/2023 | 10.25p | 10.50p | 10.21p | 10.38p | 542500 |
20/07/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 552046 |
19/07/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 540526 |
18/07/2023 | 10.63p | 11.00p | 10.00p | 10.35p | 1738721 |
17/07/2023 | 10.50p | 10.75p | 10.25p | 10.38p | 509412 |
14/07/2023 | 10.75p | 11.00p | 10.25p | 10.30p | 581856 |
13/07/2023 | 10.75p | 11.00p | 10.50p | 10.50p | 310721 |
12/07/2023 | 10.75p | 11.00p | 10.50p | 10.60p | 582431 |
11/07/2023 | 10.75p | 11.00p | 10.58p | 10.70p | 332044 |
10/07/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 213397 |
07/07/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 656829 |
06/07/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 458387 |
05/07/2023 | 10.75p | 11.10p | 10.50p | 10.70p | 230757 |
04/07/2023 | 10.50p | 11.00p | 10.25p | 10.75p | 459233 |
03/07/2023 | 10.38p | 10.75p | 10.25p | 10.50p | 511558 |
30/06/2023 | 10.25p | 10.50p | 9.80p | 10.40p | 2347754 |
29/06/2023 | 10.13p | 10.50p | 10.00p | 10.25p | 178075 |
28/06/2023 | 10.75p | 11.00p | 10.00p | 10.10p | 1023015 |
27/06/2023 | 10.75p | 11.00p | 10.50p | 10.60p | 269738 |
26/06/2023 | 10.75p | 11.00p | 10.53p | 10.75p | 204499 |
23/06/2023 | 10.75p | 11.00p | 10.50p | 10.90p | 439525 |
22/06/2023 | 10.63p | 11.25p | 10.50p | 10.75p | 1878332 |
21/06/2023 | 10.50p | 11.00p | 10.25p | 10.63p | 667875 |
20/06/2023 | 10.50p | 10.75p | 10.25p | 10.50p | 225147 |
19/06/2023 | 10.50p | 10.75p | 10.25p | 10.30p | 421358 |
16/06/2023 | 10.88p | 11.25p | 10.25p | 10.60p | 1794223 |
15/06/2023 | 10.75p | 11.00p | 10.13p | 10.70p | 1562868 |
14/06/2023 | 10.75p | 11.25p | 10.50p | 10.75p | 461224 |
13/06/2023 | 10.75p | 11.00p | 10.50p | 10.80p | 1412310 |
12/06/2023 | 10.88p | 11.00p | 10.75p | 10.80p | 969160 |
09/06/2023 | 11.13p | 11.50p | 10.75p | 10.90p | 221142 |
08/06/2023 | 10.88p | 11.50p | 10.75p | 11.20p | 586853 |
07/06/2023 | 10.25p | 11.00p | 10.00p | 10.75p | 626106 |
06/06/2023 | 10.15p | 10.68p | 10.00p | 10.25p | 1098290 |
05/06/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 1060072 |
02/06/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 1195334 |
01/06/2023 | 10.25p | 10.65p | 10.00p | 10.35p | 1835949 |
31/05/2023 | 10.63p | 10.75p | 10.00p | 10.25p | 593672 |
30/05/2023 | 10.75p | 11.00p | 10.50p | 10.60p | 813829 |
26/05/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 673583 |
25/05/2023 | 11.13p | 11.25p | 10.50p | 10.75p | 425810 |
24/05/2023 | 11.13p | 11.25p | 11.00p | 11.13p | 281608 |
23/05/2023 | 11.13p | 11.25p | 11.00p | 11.20p | 240082 |
22/05/2023 | 11.25p | 11.50p | 11.00p | 11.20p | 257326 |
19/05/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 720122 |
18/05/2023 | 12.13p | 12.50p | 11.00p | 11.60p | 1151886 |
17/05/2023 | 12.13p | 12.50p | 11.75p | 11.75p | 463024 |
16/05/2023 | 12.13p | 12.50p | 11.75p | 12.00p | 252415 |
15/05/2023 | 11.75p | 12.50p | 11.50p | 12.13p | 644203 |
12/05/2023 | 12.00p | 12.50p | 11.49p | 11.85p | 1187961 |
11/05/2023 | 12.25p | 12.50p | 11.50p | 12.20p | 537664 |
10/05/2023 | 12.00p | 12.50p | 11.50p | 12.25p | 491217 |
09/05/2023 | 12.13p | 12.50p | 11.50p | 11.90p | 775594 |
05/05/2023 | 11.25p | 12.50p | 11.00p | 12.00p | 2800653 |
04/05/2023 | 10.88p | 11.50p | 10.75p | 11.50p | 1406479 |
03/05/2023 | 11.00p | 11.00p | 10.75p | 11.00p | 596088 |
02/05/2023 | 11.25p | 11.75p | 10.75p | 10.90p | 522454 |
28/04/2023 | 11.75p | 12.00p | 11.00p | 11.25p | 793968 |
27/04/2023 | 11.75p | 12.00p | 11.50p | 11.50p | 146853 |
26/04/2023 | 12.00p | 12.50p | 11.50p | 11.50p | 252922 |
25/04/2023 | 11.75p | 12.50p | 11.50p | 12.00p | 251412 |
24/04/2023 | 12.13p | 12.25p | 11.50p | 11.75p | 277884 |
21/04/2023 | 12.75p | 13.00p | 12.00p | 12.13p | 817908 |
20/04/2023 | 13.00p | 13.50p | 12.50p | 12.75p | 411207 |
19/04/2023 | 12.75p | 13.50p | 12.50p | 13.00p | 693817 |
18/04/2023 | 13.50p | 14.00p | 12.50p | 13.00p | 769182 |
17/04/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 1313187 |
14/04/2023 | 13.50p | 14.00p | 13.00p | 14.00p | 974167 |
13/04/2023 | 12.75p | 14.00p | 12.50p | 13.50p | 882785 |
12/04/2023 | 12.75p | 13.00p | 12.50p | 12.75p | 470211 |
11/04/2023 | 12.10p | 13.15p | 12.00p | 12.75p | 1154907 |
06/04/2023 | 11.38p | 12.70p | 11.00p | 12.10p | 1354842 |
05/04/2023 | 11.65p | 12.00p | 11.00p | 11.50p | 640736 |
04/04/2023 | 10.75p | 12.00p | 10.73p | 11.50p | 1370989 |
03/04/2023 | 10.90p | 11.00p | 10.50p | 10.90p | 838071 |
31/03/2023 | 11.00p | 11.20p | 10.80p | 10.90p | 592484 |
30/03/2023 | 10.75p | 11.20p | 10.50p | 10.90p | 1104234 |
29/03/2023 | 10.90p | 11.00p | 10.50p | 10.75p | 658462 |
28/03/2023 | 10.55p | 11.00p | 10.40p | 10.90p | 975520 |
27/03/2023 | 10.45p | 10.70p | 10.40p | 10.50p | 1090317 |
24/03/2023 | 10.15p | 10.50p | 9.74p | 10.45p | 1954720 |
23/03/2023 | 10.80p | 11.00p | 9.55p | 10.20p | 2340382 |
22/03/2023 | 11.00p | 11.30p | 10.50p | 10.80p | 2625729 |
21/03/2023 | 11.25p | 11.50p | 10.70p | 11.00p | 452120 |
20/03/2023 | 11.75p | 12.00p | 11.00p | 11.25p | 704715 |
17/03/2023 | 11.75p | 12.00p | 11.50p | 11.60p | 401254 |
16/03/2023 | 12.25p | 12.50p | 11.50p | 11.75p | 666192 |
15/03/2023 | 12.60p | 13.00p | 12.00p | 12.40p | 998313 |
14/03/2023 | 12.60p | 13.00p | 12.20p | 12.60p | 1178484 |
13/03/2023 | 12.75p | 13.00p | 12.00p | 12.50p | 1755500 |
10/03/2023 | 12.75p | 13.00p | 12.00p | 12.76p | 1071249 |
09/03/2023 | 12.75p | 13.00p | 12.36p | 12.60p | 518158 |
08/03/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 1219384 |
07/03/2023 | 12.50p | 13.00p | 12.00p | 12.40p | 482892 |
06/03/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 1018253 |
03/03/2023 | 12.25p | 13.00p | 12.00p | 12.80p | 477976 |
02/03/2023 | 12.25p | 12.50p | 12.00p | 12.18p | 1174440 |
01/03/2023 | 12.25p | 12.50p | 12.00p | 12.24p | 1829718 |
28/02/2023 | 12.10p | 12.50p | 11.70p | 12.25p | 999285 |
27/02/2023 | 12.10p | 12.50p | 11.70p | 12.10p | 861073 |
24/02/2023 | 12.25p | 12.50p | 11.60p | 12.10p | 1619622 |
23/02/2023 | 11.85p | 12.50p | 11.70p | 12.50p | 568364 |
22/02/2023 | 12.35p | 12.50p | 11.98p | 12.20p | 1088409 |
21/02/2023 | 12.35p | 12.50p | 12.20p | 12.35p | 243305 |
20/02/2023 | 12.35p | 12.50p | 12.20p | 12.20p | 539129 |
17/02/2023 | 12.50p | 12.55p | 12.20p | 12.50p | 951315 |
16/02/2023 | 12.50p | 12.80p | 12.20p | 12.50p | 476138 |
15/02/2023 | 12.65p | 12.80p | 12.20p | 12.50p | 567037 |
14/02/2023 | 12.65p | 12.80p | 12.50p | 12.50p | 334268 |
13/02/2023 | 12.65p | 12.80p | 12.50p | 12.60p | 476397 |
10/02/2023 | 12.65p | 12.80p | 12.50p | 12.65p | 893560 |
09/02/2023 | 12.75p | 13.00p | 12.50p | 12.60p | 1100256 |
08/02/2023 | 12.75p | 13.30p | 12.50p | 12.60p | 2012751 |
07/02/2023 | 12.75p | 13.00p | 12.50p | 12.75p | 1757441 |
06/02/2023 | 13.10p | 13.20p | 12.50p | 12.70p | 1318405 |
03/02/2023 | 13.35p | 13.50p | 12.61p | 12.80p | 966835 |
02/02/2023 | 13.60p | 14.00p | 13.20p | 13.35p | 904458 |
01/02/2023 | 13.60p | 14.00p | 13.20p | 13.30p | 561901 |
31/01/2023 | 13.60p | 14.00p | 13.20p | 13.60p | 889094 |
30/01/2023 | 13.25p | 14.00p | 12.66p | 13.90p | 651710 |
27/01/2023 | 13.85p | 14.00p | 13.00p | 13.30p | 1187902 |
26/01/2023 | 13.95p | 14.28p | 13.50p | 13.70p | 969788 |
25/01/2023 | 13.35p | 14.20p | 13.00p | 13.92p | 800596 |
24/01/2023 | 13.25p | 13.70p | 13.00p | 13.35p | 872582 |
23/01/2023 | 13.25p | 13.50p | 13.00p | 13.25p | 530191 |
20/01/2023 | 13.00p | 13.50p | 12.70p | 13.30p | 2042188 |
19/01/2023 | 12.75p | 13.50p | 12.50p | 13.00p | 757300 |
18/01/2023 | 12.60p | 13.00p | 12.50p | 13.00p | 372098 |
17/01/2023 | 12.25p | 13.00p | 12.20p | 12.40p | 2849925 |
16/01/2023 | 12.25p | 12.50p | 12.00p | 12.30p | 1073427 |
13/01/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 523515 |
12/01/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 485175 |
11/01/2023 | 12.25p | 12.50p | 12.00p | 12.30p | 565018 |
10/01/2023 | 12.15p | 12.50p | 11.86p | 12.30p | 312126 |
09/01/2023 | 12.15p | 12.50p | 11.80p | 12.15p | 254871 |
06/01/2023 | 12.10p | 12.50p | 11.70p | 11.90p | 886743 |
05/01/2023 | 12.10p | 12.50p | 11.70p | 12.10p | 694869 |
04/01/2023 | 12.10p | 12.50p | 11.70p | 12.00p | 424249 |
03/01/2023 | 11.75p | 12.50p | 11.50p | 12.08p | 660055 |
30/12/2022 | 11.60p | 12.00p | 11.40p | 11.75p | 146403 |
29/12/2022 | 11.60p | 12.00p | 11.20p | 11.60p | 180422 |
28/12/2022 | 11.60p | 12.00p | 11.20p | 11.60p | 301922 |
23/12/2022 | 11.35p | 11.77p | 11.00p | 11.60p | 608737 |
22/12/2022 | 10.75p | 11.50p | 10.50p | 11.50p | 1830081 |
21/12/2022 | 10.90p | 11.10p | 10.50p | 10.90p | 2084774 |
20/12/2022 | 11.10p | 11.30p | 10.80p | 10.96p | 2476508 |
19/12/2022 | 10.85p | 11.50p | 10.70p | 11.00p | 3526430 |
16/12/2022 | 11.65p | 12.00p | 10.80p | 10.80p | 5971323 |
15/12/2022 | 12.25p | 12.50p | 11.00p | 11.20p | 7012114 |
14/12/2022 | 12.25p | 12.70p | 12.00p | 12.24p | 2397944 |
13/12/2022 | 13.75p | 14.00p | 12.00p | 12.20p | 3402883 |
12/12/2022 | 14.05p | 14.30p | 13.50p | 13.70p | 790898 |
09/12/2022 | 14.05p | 14.30p | 13.80p | 14.05p | 711342 |
08/12/2022 | 13.90p | 14.30p | 13.50p | 14.00p | 221343 |
07/12/2022 | 13.90p | 14.30p | 13.50p | 13.60p | 987713 |
06/12/2022 | 13.90p | 14.30p | 13.50p | 13.70p | 258819 |
05/12/2022 | 13.75p | 14.30p | 13.50p | 13.90p | 467110 |
02/12/2022 | 14.25p | 14.50p | 13.50p | 14.00p | 702258 |
01/12/2022 | 14.75p | 15.00p | 14.00p | 14.36p | 950629 |
30/11/2022 | 14.75p | 15.00p | 14.50p | 14.50p | 531133 |
29/11/2022 | 14.75p | 15.00p | 14.30p | 14.75p | 331741 |
28/11/2022 | 14.50p | 15.00p | 14.00p | 14.75p | 1210228 |
25/11/2022 | 14.50p | 15.00p | 14.00p | 14.50p | 240901 |
24/11/2022 | 14.25p | 15.00p | 14.00p | 14.50p | 1811769 |
23/11/2022 | 14.50p | 15.00p | 14.00p | 14.25p | 497728 |
22/11/2022 | 14.25p | 14.50p | 14.00p | 14.00p | 3399903 |
21/11/2022 | 14.25p | 14.50p | 14.00p | 14.20p | 3289013 |
18/11/2022 | 14.25p | 14.50p | 14.00p | 14.35p | 1194229 |
17/11/2022 | 14.50p | 15.00p | 14.00p | 14.00p | 4451078 |
16/11/2022 | 14.25p | 14.50p | 14.00p | 14.00p | 602555 |
15/11/2022 | 14.25p | 14.50p | 14.00p | 14.00p | 1104748 |
14/11/2022 | 14.25p | 14.50p | 14.00p | 14.25p | 590269 |
11/11/2022 | 14.25p | 14.50p | 14.00p | 14.20p | 3673641 |
10/11/2022 | 14.25p | 14.50p | 14.00p | 14.18p | 640043 |
09/11/2022 | 14.25p | 14.50p | 14.00p | 14.10p | 567313 |
08/11/2022 | 14.50p | 15.00p | 14.00p | 14.20p | 244910 |
07/11/2022 | 14.25p | 15.00p | 14.00p | 14.25p | 633421 |
04/11/2022 | 15.00p | 15.50p | 14.00p | 14.40p | 828169 |
03/11/2022 | 15.00p | 15.50p | 14.50p | 15.00p | 389956 |
02/11/2022 | 15.00p | 15.50p | 14.50p | 14.70p | 606178 |
01/11/2022 | 15.00p | 15.50p | 14.50p | 15.00p | 2105247 |
31/10/2022 | 15.00p | 15.50p | 14.50p | 15.00p | 103953 |
28/10/2022 | 15.00p | 15.50p | 14.50p | 15.00p | 3819565 |
27/10/2022 | 15.00p | 15.50p | 14.50p | 15.00p | 182798 |
26/10/2022 | 14.40p | 15.50p | 14.00p | 15.00p | 401001 |
25/10/2022 | 14.25p | 14.80p | 14.00p | 14.40p | 995726 |
24/10/2022 | 14.25p | 14.80p | 14.00p | 14.25p | 228103 |
21/10/2022 | 14.35p | 14.50p | 13.85p | 14.25p | 6296234 |
20/10/2022 | 13.25p | 14.70p | 13.00p | 14.02p | 1855323 |
19/10/2022 | 13.25p | 13.50p | 12.98p | 12.98p | 437383 |
18/10/2022 | 13.50p | 13.80p | 13.00p | 13.25p | 692348 |
17/10/2022 | 13.50p | 14.00p | 13.00p | 13.50p | 268398 |
*Close Price adjusted for both dividends and splits