Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/08/2023 | 18.75p | 18.83p | 18.11p | 18.38p | 704884 |
02/08/2023 | 19.50p | 19.90p | 18.50p | 18.75p | 1404357 |
01/08/2023 | 19.50p | 19.75p | 19.16p | 19.50p | 533711 |
31/07/2023 | 19.25p | 20.50p | 19.00p | 19.50p | 1315219 |
28/07/2023 | 19.25p | 19.90p | 19.15p | 19.25p | 589873 |
27/07/2023 | 21.25p | 21.45p | 18.38p | 19.50p | 3369094 |
26/07/2023 | 21.25p | 21.40p | 20.15p | 20.90p | 1257427 |
25/07/2023 | 21.75p | 21.80p | 21.00p | 21.25p | 1035639 |
24/07/2023 | 21.50p | 22.00p | 21.40p | 21.75p | 565761 |
21/07/2023 | 21.00p | 21.50p | 20.96p | 21.50p | 2021776 |
20/07/2023 | 21.50p | 21.50p | 20.56p | 21.00p | 824623 |
19/07/2023 | 22.00p | 22.50p | 21.12p | 21.50p | 885981 |
18/07/2023 | 22.00p | 22.50p | 21.50p | 22.00p | 1159219 |
17/07/2023 | 21.50p | 22.30p | 21.25p | 22.00p | 653272 |
14/07/2023 | 21.25p | 21.75p | 21.00p | 21.50p | 268135 |
13/07/2023 | 21.25p | 21.75p | 21.07p | 21.25p | 100375 |
12/07/2023 | 20.75p | 21.48p | 20.50p | 21.25p | 343257 |
11/07/2023 | 21.50p | 21.50p | 20.60p | 20.75p | 667272 |
10/07/2023 | 21.50p | 22.00p | 21.15p | 21.50p | 252463 |
07/07/2023 | 21.50p | 22.00p | 21.00p | 21.50p | 468813 |
06/07/2023 | 21.25p | 22.50p | 21.05p | 21.50p | 576309 |
05/07/2023 | 21.25p | 22.00p | 21.00p | 21.25p | 146588 |
04/07/2023 | 21.00p | 21.70p | 21.00p | 21.25p | 146732 |
03/07/2023 | 21.50p | 22.00p | 20.68p | 21.00p | 777702 |
30/06/2023 | 20.25p | 21.75p | 20.15p | 21.50p | 591653 |
29/06/2023 | 20.25p | 20.40p | 20.00p | 20.25p | 957131 |
28/06/2023 | 20.75p | 21.00p | 20.00p | 20.25p | 225126 |
27/06/2023 | 20.75p | 20.87p | 20.50p | 20.75p | 328672 |
26/06/2023 | 21.25p | 21.50p | 20.50p | 20.75p | 165364 |
23/06/2023 | 21.50p | 22.00p | 20.15p | 21.25p | 867035 |
22/06/2023 | 22.00p | 22.19p | 21.26p | 21.50p | 280879 |
21/06/2023 | 21.25p | 22.50p | 21.08p | 21.50p | 645444 |
20/06/2023 | 21.75p | 22.00p | 21.00p | 21.25p | 1255780 |
19/06/2023 | 22.00p | 22.90p | 21.50p | 21.75p | 1057224 |
16/06/2023 | 22.00p | 22.30p | 21.79p | 22.00p | 195912 |
15/06/2023 | 21.50p | 22.40p | 21.50p | 22.00p | 381329 |
14/06/2023 | 21.50p | 21.64p | 21.15p | 21.50p | 733542 |
13/06/2023 | 21.50p | 22.00p | 21.15p | 21.50p | 1279408 |
12/06/2023 | 22.00p | 22.00p | 21.00p | 21.50p | 764263 |
09/06/2023 | 22.50p | 23.00p | 21.50p | 22.00p | 1080118 |
08/06/2023 | 23.50p | 23.50p | 21.10p | 22.50p | 1659033 |
07/06/2023 | 24.00p | 24.00p | 23.10p | 23.50p | 855774 |
06/06/2023 | 24.00p | 24.50p | 23.50p | 24.00p | 147956 |
05/06/2023 | 24.25p | 24.85p | 24.00p | 24.00p | 1547098 |
02/06/2023 | 23.00p | 24.40p | 23.00p | 24.25p | 752851 |
01/06/2023 | 23.00p | 23.50p | 23.00p | 23.25p | 488007 |
31/05/2023 | 24.00p | 24.50p | 22.50p | 23.25p | 967707 |
30/05/2023 | 24.75p | 25.50p | 23.65p | 23.75p | 1119204 |
26/05/2023 | 25.00p | 25.45p | 24.05p | 24.50p | 2068090 |
25/05/2023 | 24.50p | 25.50p | 24.00p | 25.00p | 707681 |
24/05/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 753905 |
23/05/2023 | 24.75p | 25.00p | 24.00p | 24.25p | 843283 |
22/05/2023 | 23.50p | 26.10p | 23.00p | 24.75p | 3528304 |
19/05/2023 | 21.50p | 24.00p | 21.38p | 23.40p | 1739893 |
18/05/2023 | 21.00p | 22.50p | 20.50p | 21.50p | 1372727 |
17/05/2023 | 21.50p | 21.70p | 20.50p | 20.75p | 774419 |
16/05/2023 | 20.75p | 22.50p | 20.75p | 21.75p | 2741250 |
15/05/2023 | 20.00p | 21.00p | 19.05p | 20.75p | 2823799 |
12/05/2023 | 19.25p | 19.50p | 19.00p | 19.25p | 552983 |
11/05/2023 | 19.40p | 19.80p | 19.00p | 19.25p | 395142 |
10/05/2023 | 19.40p | 19.70p | 19.32p | 19.40p | 334502 |
09/05/2023 | 19.50p | 20.00p | 19.20p | 19.40p | 407516 |
05/05/2023 | 18.00p | 20.00p | 17.98p | 19.50p | 1778975 |
04/05/2023 | 18.00p | 18.15p | 17.58p | 17.90p | 423054 |
03/05/2023 | 18.00p | 18.20p | 17.83p | 18.00p | 165933 |
02/05/2023 | 18.50p | 18.90p | 17.80p | 18.25p | 1729091 |
28/04/2023 | 17.00p | 17.90p | 16.75p | 17.50p | 461285 |
27/04/2023 | 17.38p | 17.50p | 16.68p | 17.00p | 420961 |
26/04/2023 | 17.38p | 17.50p | 17.25p | 17.38p | 522277 |
25/04/2023 | 17.38p | 17.50p | 17.25p | 17.38p | 190268 |
24/04/2023 | 17.63p | 18.00p | 17.28p | 17.63p | 369379 |
21/04/2023 | 18.00p | 18.00p | 17.15p | 17.63p | 574689 |
20/04/2023 | 17.25p | 18.23p | 17.25p | 17.75p | 576030 |
19/04/2023 | 17.75p | 18.35p | 17.25p | 17.25p | 233975 |
18/04/2023 | 17.75p | 18.00p | 17.50p | 17.75p | 483828 |
17/04/2023 | 18.75p | 19.00p | 17.61p | 17.95p | 1283523 |
14/04/2023 | 18.00p | 19.28p | 17.56p | 18.75p | 2318901 |
13/04/2023 | 18.00p | 18.16p | 17.51p | 17.75p | 837672 |
12/04/2023 | 18.00p | 18.50p | 17.50p | 18.00p | 329559 |
11/04/2023 | 17.50p | 18.35p | 17.28p | 18.00p | 335064 |
06/04/2023 | 17.25p | 18.00p | 16.65p | 17.50p | 702915 |
05/04/2023 | 17.50p | 17.78p | 17.18p | 17.25p | 149818 |
04/04/2023 | 17.75p | 17.80p | 17.08p | 17.50p | 412239 |
03/04/2023 | 17.50p | 18.25p | 17.48p | 17.75p | 717682 |
31/03/2023 | 16.25p | 17.00p | 16.07p | 16.30p | 765915 |
30/03/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 870011 |
29/03/2023 | 16.50p | 16.75p | 16.00p | 16.25p | 394426 |
28/03/2023 | 16.00p | 16.75p | 15.94p | 16.50p | 297521 |
27/03/2023 | 16.00p | 16.50p | 15.66p | 15.75p | 392190 |
24/03/2023 | 16.00p | 17.40p | 15.76p | 16.00p | 1395939 |
23/03/2023 | 15.50p | 16.37p | 15.50p | 16.00p | 1295664 |
22/03/2023 | 16.50p | 16.90p | 15.27p | 15.50p | 952295 |
21/03/2023 | 15.50p | 16.15p | 15.50p | 16.00p | 701628 |
20/03/2023 | 16.00p | 16.00p | 14.51p | 15.50p | 1885489 |
17/03/2023 | 16.00p | 16.88p | 15.60p | 16.00p | 1209899 |
16/03/2023 | 15.75p | 16.84p | 15.75p | 16.00p | 1010994 |
15/03/2023 | 17.50p | 18.00p | 15.52p | 15.75p | 2801470 |
14/03/2023 | 18.00p | 18.10p | 17.15p | 17.50p | 4825087 |
13/03/2023 | 18.75p | 19.00p | 17.60p | 18.00p | 882241 |
10/03/2023 | 19.25p | 19.25p | 18.00p | 18.35p | 577972 |
09/03/2023 | 19.25p | 19.50p | 19.05p | 19.25p | 463136 |
08/03/2023 | 19.50p | 19.50p | 19.00p | 19.25p | 775962 |
07/03/2023 | 19.50p | 20.00p | 19.50p | 19.75p | 305017 |
06/03/2023 | 19.25p | 20.00p | 19.25p | 19.50p | 457762 |
03/03/2023 | 19.50p | 21.00p | 19.00p | 19.60p | 3118395 |
02/03/2023 | 19.00p | 19.50p | 18.70p | 19.00p | 238982 |
01/03/2023 | 19.25p | 19.25p | 18.60p | 19.00p | 290559 |
28/02/2023 | 19.00p | 19.50p | 18.90p | 19.25p | 243832 |
27/02/2023 | 18.00p | 19.49p | 18.00p | 19.25p | 967546 |
24/02/2023 | 18.25p | 18.50p | 18.00p | 18.25p | 239639 |
23/02/2023 | 18.25p | 18.50p | 18.05p | 18.25p | 140448 |
22/02/2023 | 18.50p | 18.50p | 18.08p | 18.25p | 604824 |
21/02/2023 | 19.00p | 19.50p | 18.38p | 18.75p | 578855 |
20/02/2023 | 19.00p | 19.00p | 18.15p | 18.50p | 359298 |
17/02/2023 | 19.85p | 20.00p | 19.00p | 19.25p | 1326597 |
16/02/2023 | 19.95p | 20.39p | 19.50p | 19.90p | 634253 |
15/02/2023 | 18.50p | 20.85p | 18.50p | 20.00p | 1727795 |
14/02/2023 | 18.50p | 19.00p | 18.28p | 18.50p | 309067 |
13/02/2023 | 18.25p | 18.69p | 18.14p | 18.30p | 365233 |
10/02/2023 | 18.00p | 18.40p | 17.85p | 18.25p | 657497 |
09/02/2023 | 17.50p | 18.25p | 17.48p | 18.00p | 902158 |
08/02/2023 | 17.75p | 18.00p | 17.26p | 17.50p | 628650 |
07/02/2023 | 17.75p | 18.00p | 17.20p | 17.20p | 599278 |
06/02/2023 | 18.00p | 18.50p | 17.50p | 17.50p | 618797 |
03/02/2023 | 18.25p | 18.50p | 17.65p | 18.00p | 1167388 |
02/02/2023 | 18.00p | 18.90p | 17.50p | 18.25p | 991394 |
01/02/2023 | 18.50p | 18.90p | 17.50p | 18.00p | 1885013 |
31/01/2023 | 18.25p | 18.25p | 17.70p | 18.00p | 897636 |
30/01/2023 | 18.25p | 18.50p | 18.00p | 18.25p | 541749 |
27/01/2023 | 18.25p | 19.00p | 18.10p | 18.25p | 1160078 |
26/01/2023 | 18.50p | 19.00p | 18.10p | 18.25p | 704278 |
25/01/2023 | 19.25p | 19.33p | 17.60p | 18.50p | 2039206 |
24/01/2023 | 19.50p | 19.63p | 19.06p | 19.25p | 350351 |
23/01/2023 | 19.75p | 20.00p | 19.25p | 19.25p | 728608 |
20/01/2023 | 19.00p | 20.23p | 18.83p | 19.90p | 1043689 |
19/01/2023 | 19.25p | 19.38p | 18.81p | 19.00p | 300585 |
18/01/2023 | 18.50p | 20.00p | 18.50p | 19.25p | 1310001 |
17/01/2023 | 18.00p | 18.89p | 17.93p | 18.50p | 495934 |
16/01/2023 | 18.50p | 19.00p | 17.70p | 18.50p | 793412 |
13/01/2023 | 17.75p | 19.00p | 17.75p | 18.50p | 738358 |
12/01/2023 | 17.75p | 18.10p | 17.60p | 17.75p | 346714 |
11/01/2023 | 17.75p | 17.99p | 17.52p | 17.75p | 585720 |
10/01/2023 | 17.75p | 18.50p | 17.75p | 17.75p | 142459 |
09/01/2023 | 17.50p | 18.50p | 17.00p | 17.75p | 339161 |
06/01/2023 | 17.75p | 17.75p | 17.10p | 17.50p | 548451 |
05/01/2023 | 18.00p | 18.00p | 17.51p | 17.75p | 232993 |
04/01/2023 | 18.50p | 19.00p | 17.50p | 18.00p | 622437 |
03/01/2023 | 17.50p | 19.50p | 17.30p | 18.50p | 827887 |
30/12/2022 | 16.75p | 17.90p | 16.75p | 17.50p | 289699 |
29/12/2022 | 17.25p | 17.45p | 16.50p | 16.75p | 230960 |
28/12/2022 | 17.00p | 18.00p | 16.81p | 17.25p | 801665 |
23/12/2022 | 16.75p | 17.40p | 16.66p | 17.00p | 486494 |
22/12/2022 | 16.75p | 16.75p | 16.10p | 16.50p | 267198 |
21/12/2022 | 15.75p | 16.88p | 15.70p | 16.75p | 388285 |
20/12/2022 | 15.75p | 15.98p | 15.60p | 15.75p | 284226 |
19/12/2022 | 15.75p | 15.80p | 15.55p | 15.75p | 214655 |
16/12/2022 | 16.00p | 16.00p | 15.20p | 15.75p | 578661 |
15/12/2022 | 16.00p | 16.49p | 15.86p | 16.00p | 161851 |
14/12/2022 | 16.00p | 16.30p | 15.50p | 16.00p | 1165411 |
13/12/2022 | 15.50p | 16.47p | 15.50p | 16.00p | 1037252 |
12/12/2022 | 16.25p | 16.25p | 15.15p | 15.50p | 1131086 |
09/12/2022 | 16.75p | 16.85p | 16.08p | 16.25p | 790857 |
08/12/2022 | 16.75p | 17.00p | 16.50p | 16.75p | 593430 |
07/12/2022 | 17.50p | 17.50p | 16.50p | 16.75p | 1518924 |
06/12/2022 | 18.75p | 18.80p | 17.50p | 17.75p | 961901 |
05/12/2022 | 18.50p | 19.00p | 18.00p | 18.75p | 162924 |
02/12/2022 | 17.50p | 19.00p | 17.00p | 18.50p | 1028663 |
01/12/2022 | 17.50p | 17.70p | 17.00p | 17.50p | 700661 |
30/11/2022 | 18.25p | 18.25p | 17.04p | 17.50p | 814410 |
29/11/2022 | 19.50p | 19.50p | 18.00p | 18.00p | 952004 |
28/11/2022 | 19.25p | 19.25p | 18.51p | 18.75p | 473777 |
25/11/2022 | 19.00p | 19.40p | 18.75p | 19.25p | 455242 |
24/11/2022 | 19.50p | 20.00p | 18.60p | 19.00p | 850909 |
23/11/2022 | 19.50p | 19.69p | 19.00p | 19.00p | 527489 |
22/11/2022 | 19.25p | 19.75p | 19.05p | 19.50p | 282748 |
21/11/2022 | 20.20p | 20.20p | 18.50p | 19.50p | 1483037 |
18/11/2022 | 20.70p | 21.00p | 20.00p | 20.20p | 491604 |
17/11/2022 | 20.80p | 20.95p | 20.52p | 20.70p | 509294 |
16/11/2022 | 20.80p | 21.15p | 20.50p | 20.80p | 285583 |
15/11/2022 | 20.90p | 21.37p | 20.65p | 20.80p | 271164 |
14/11/2022 | 20.50p | 21.70p | 20.50p | 20.70p | 1198621 |
11/11/2022 | 19.75p | 22.21p | 19.75p | 21.00p | 1796592 |
10/11/2022 | 19.00p | 19.98p | 18.88p | 19.75p | 505340 |
09/11/2022 | 19.25p | 19.50p | 18.50p | 19.00p | 351143 |
08/11/2022 | 19.50p | 19.50p | 19.00p | 19.25p | 531122 |
07/11/2022 | 20.25p | 20.25p | 18.51p | 19.50p | 1705546 |
04/11/2022 | 20.25p | 20.80p | 19.50p | 20.25p | 1428800 |
03/11/2022 | 20.25p | 20.33p | 19.25p | 20.25p | 1081677 |
02/11/2022 | 20.50p | 20.65p | 19.70p | 20.25p | 936644 |
01/11/2022 | 20.00p | 21.40p | 19.26p | 20.50p | 2577396 |
31/10/2022 | 19.50p | 19.90p | 19.00p | 19.50p | 518568 |
28/10/2022 | 19.25p | 19.70p | 18.80p | 19.50p | 391278 |
27/10/2022 | 18.50p | 19.95p | 18.00p | 19.50p | 1273773 |
26/10/2022 | 18.25p | 19.00p | 18.00p | 18.50p | 659737 |
25/10/2022 | 18.25p | 18.50p | 18.25p | 18.25p | 108904 |
24/10/2022 | 18.00p | 18.48p | 18.00p | 18.25p | 625096 |
21/10/2022 | 18.25p | 18.70p | 17.76p | 18.00p | 603836 |
20/10/2022 | 17.75p | 18.35p | 17.75p | 18.25p | 944619 |
19/10/2022 | 17.75p | 17.82p | 17.67p | 17.75p | 168476 |
18/10/2022 | 17.75p | 17.90p | 17.65p | 17.75p | 119706 |
*Close Price adjusted for both dividends and splits