Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 17.75p | 18.50p | 17.50p | 17.75p | 678649 |
13/10/2022 | 18.00p | 18.40p | 17.50p | 18.20p | 869836 |
12/10/2022 | 17.75p | 18.28p | 17.52p | 17.90p | 724780 |
11/10/2022 | 18.25p | 18.50p | 17.30p | 17.75p | 971424 |
10/10/2022 | 18.75p | 19.40p | 18.10p | 18.25p | 504872 |
07/10/2022 | 18.25p | 19.00p | 18.15p | 18.75p | 2353210 |
06/10/2022 | 17.75p | 18.42p | 17.75p | 18.25p | 1188636 |
05/10/2022 | 17.50p | 18.00p | 17.15p | 17.75p | 955142 |
04/10/2022 | 18.00p | 18.50p | 17.52p | 17.70p | 669743 |
03/10/2022 | 16.25p | 17.90p | 16.20p | 17.75p | 2148224 |
30/09/2022 | 15.25p | 16.50p | 15.25p | 16.25p | 884853 |
29/09/2022 | 15.25p | 15.40p | 15.03p | 15.25p | 447192 |
28/09/2022 | 15.25p | 15.54p | 14.10p | 15.25p | 1753608 |
27/09/2022 | 15.50p | 16.00p | 15.09p | 15.50p | 1150889 |
26/09/2022 | 16.25p | 16.25p | 15.50p | 15.75p | 675509 |
23/09/2022 | 17.00p | 17.22p | 16.00p | 16.00p | 1075717 |
22/09/2022 | 17.25p | 18.00p | 16.77p | 17.00p | 704938 |
21/09/2022 | 17.25p | 17.70p | 17.00p | 17.50p | 67200 |
20/09/2022 | 17.50p | 17.60p | 17.00p | 17.25p | 395652 |
19/09/2022 | 18.00p | 18.00p | 17.01p | 17.50p | 775495 |
16/09/2022 | 18.00p | 18.00p | 17.01p | 17.50p | 775495 |
15/09/2022 | 18.00p | 18.50p | 17.55p | 18.00p | 342062 |
14/09/2022 | 18.00p | 18.50p | 17.51p | 18.00p | 281090 |
13/09/2022 | 17.50p | 18.75p | 17.10p | 18.00p | 1074395 |
12/09/2022 | 17.50p | 17.88p | 17.13p | 17.50p | 381123 |
09/09/2022 | 17.75p | 17.75p | 17.00p | 17.25p | 475360 |
08/09/2022 | 18.00p | 18.00p | 17.44p | 17.75p | 803619 |
07/09/2022 | 17.50p | 19.50p | 17.50p | 18.25p | 3693175 |
06/09/2022 | 17.25p | 17.84p | 16.93p | 17.25p | 203832 |
05/09/2022 | 17.25p | 17.35p | 16.90p | 17.00p | 262467 |
02/09/2022 | 16.50p | 17.87p | 16.20p | 17.25p | 538169 |
01/09/2022 | 16.50p | 16.90p | 16.16p | 16.50p | 222105 |
31/08/2022 | 16.50p | 16.90p | 16.50p | 16.50p | 69630 |
30/08/2022 | 16.50p | 18.40p | 16.10p | 16.50p | 1739994 |
29/08/2022 | 17.25p | 17.48p | 16.59p | 16.75p | 962564 |
26/08/2022 | 17.25p | 17.48p | 16.60p | 16.75p | 922866 |
25/08/2022 | 17.00p | 17.50p | 16.35p | 17.25p | 1668965 |
24/08/2022 | 19.00p | 19.20p | 16.52p | 17.00p | 4526127 |
23/08/2022 | 18.00p | 20.87p | 18.00p | 19.25p | 2196889 |
22/08/2022 | 18.75p | 19.00p | 18.00p | 18.00p | 254843 |
19/08/2022 | 18.25p | 19.30p | 18.00p | 18.75p | 1245585 |
18/08/2022 | 16.75p | 18.45p | 16.75p | 18.25p | 1102652 |
17/08/2022 | 16.50p | 17.20p | 16.47p | 16.75p | 916950 |
16/08/2022 | 15.50p | 16.95p | 15.10p | 16.50p | 936614 |
15/08/2022 | 16.25p | 16.25p | 15.13p | 15.50p | 982490 |
12/08/2022 | 16.25p | 16.40p | 15.90p | 16.25p | 276614 |
11/08/2022 | 15.75p | 16.47p | 15.60p | 16.25p | 696960 |
10/08/2022 | 16.25p | 16.25p | 15.75p | 15.75p | 427040 |
09/08/2022 | 16.25p | 16.37p | 16.00p | 16.25p | 445086 |
08/08/2022 | 16.50p | 16.50p | 16.15p | 16.25p | 179989 |
05/08/2022 | 17.00p | 17.00p | 16.00p | 16.25p | 1365324 |
04/08/2022 | 17.50p | 17.50p | 16.55p | 17.00p | 497430 |
03/08/2022 | 16.50p | 18.00p | 16.50p | 17.60p | 843210 |
02/08/2022 | 16.75p | 17.50p | 16.36p | 16.50p | 331177 |
01/08/2022 | 16.50p | 17.38p | 16.25p | 17.00p | 940828 |
29/07/2022 | 16.00p | 17.00p | 15.52p | 16.00p | 1353221 |
28/07/2022 | 15.00p | 16.13p | 14.82p | 16.00p | 620781 |
27/07/2022 | 15.00p | 15.40p | 14.68p | 15.00p | 267156 |
26/07/2022 | 15.50p | 15.50p | 15.26p | 15.50p | 197300 |
25/07/2022 | 15.25p | 15.50p | 15.25p | 15.50p | 158454 |
22/07/2022 | 15.00p | 15.40p | 15.00p | 15.25p | 193609 |
21/07/2022 | 15.50p | 15.75p | 15.00p | 15.00p | 307433 |
20/07/2022 | 15.00p | 16.00p | 14.80p | 15.50p | 456431 |
19/07/2022 | 15.00p | 15.25p | 14.77p | 15.00p | 489553 |
18/07/2022 | 15.00p | 15.88p | 14.25p | 15.00p | 1042724 |
15/07/2022 | 14.00p | 14.24p | 13.51p | 14.00p | 315054 |
14/07/2022 | 14.65p | 14.95p | 14.00p | 14.10p | 882127 |
13/07/2022 | 14.75p | 14.85p | 14.13p | 14.65p | 509222 |
12/07/2022 | 14.75p | 14.85p | 14.63p | 14.75p | 99308 |
11/07/2022 | 15.00p | 15.00p | 14.57p | 14.75p | 578888 |
08/07/2022 | 15.00p | 15.40p | 14.85p | 15.00p | 622223 |
07/07/2022 | 14.50p | 15.20p | 14.10p | 15.00p | 779694 |
06/07/2022 | 15.50p | 15.90p | 14.50p | 14.50p | 1539687 |
05/07/2022 | 16.25p | 17.00p | 15.90p | 15.90p | 617250 |
04/07/2022 | 16.75p | 17.50p | 16.00p | 17.25p | 1682111 |
01/07/2022 | 15.75p | 17.34p | 15.75p | 16.50p | 774842 |
30/06/2022 | 16.25p | 16.90p | 15.10p | 15.75p | 1162145 |
29/06/2022 | 15.75p | 16.50p | 15.75p | 16.50p | 390547 |
28/06/2022 | 16.00p | 17.00p | 15.30p | 16.25p | 847444 |
27/06/2022 | 14.75p | 17.50p | 14.75p | 16.00p | 1769387 |
24/06/2022 | 13.25p | 14.60p | 12.58p | 14.60p | 2059869 |
23/06/2022 | 15.00p | 15.13p | 13.01p | 13.20p | 2296087 |
22/06/2022 | 14.75p | 15.98p | 14.75p | 15.00p | 1061324 |
21/06/2022 | 14.25p | 15.24p | 13.55p | 15.00p | 1691745 |
20/06/2022 | 17.25p | 17.25p | 14.00p | 14.50p | 2513625 |
17/06/2022 | 17.00p | 17.70p | 16.63p | 17.25p | 295058 |
16/06/2022 | 17.75p | 17.85p | 16.00p | 17.00p | 1227027 |
15/06/2022 | 18.50p | 18.50p | 17.50p | 17.50p | 1782743 |
14/06/2022 | 19.00p | 19.00p | 18.52p | 19.00p | 471854 |
13/06/2022 | 19.25p | 19.95p | 18.60p | 19.00p | 522193 |
10/06/2022 | 18.75p | 21.01p | 18.38p | 19.25p | 2211932 |
09/06/2022 | 19.25p | 20.40p | 18.65p | 19.70p | 1456087 |
08/06/2022 | 18.75p | 20.65p | 18.63p | 19.25p | 1938338 |
07/06/2022 | 17.50p | 18.00p | 17.25p | 17.50p | 180229 |
06/06/2022 | 17.50p | 18.00p | 17.11p | 18.00p | 119405 |
03/06/2022 | 18.00p | 18.00p | 17.00p | 17.50p | 292820 |
02/06/2022 | 18.00p | 18.00p | 17.00p | 17.50p | 292820 |
01/06/2022 | 18.00p | 18.00p | 17.00p | 17.50p | 292820 |
31/05/2022 | 16.75p | 18.40p | 16.75p | 18.00p | 943323 |
30/05/2022 | 18.25p | 18.25p | 15.66p | 16.80p | 2525871 |
27/05/2022 | 19.50p | 19.50p | 17.51p | 18.10p | 1811019 |
26/05/2022 | 18.75p | 20.00p | 18.75p | 19.50p | 1627003 |
25/05/2022 | 18.50p | 18.70p | 18.33p | 18.50p | 63489 |
24/05/2022 | 18.50p | 18.50p | 17.75p | 18.50p | 407112 |
23/05/2022 | 18.50p | 18.75p | 18.10p | 18.50p | 466436 |
20/05/2022 | 16.75p | 19.48p | 16.75p | 18.10p | 3265905 |
19/05/2022 | 16.50p | 17.00p | 15.60p | 16.75p | 1456789 |
18/05/2022 | 14.00p | 17.98p | 14.00p | 16.50p | 6370636 |
17/05/2022 | 13.50p | 14.00p | 13.25p | 13.50p | 396405 |
16/05/2022 | 13.00p | 13.90p | 12.80p | 13.50p | 465698 |
13/05/2022 | 13.00p | 13.40p | 12.77p | 13.00p | 262359 |
12/05/2022 | 14.00p | 14.17p | 12.98p | 13.00p | 297355 |
11/05/2022 | 14.00p | 14.25p | 13.81p | 14.00p | 278171 |
10/05/2022 | 14.50p | 14.50p | 13.60p | 14.00p | 242979 |
09/05/2022 | 15.50p | 15.50p | 14.05p | 14.50p | 286366 |
06/05/2022 | 15.75p | 15.90p | 14.60p | 15.50p | 360615 |
05/05/2022 | 15.25p | 16.37p | 15.00p | 15.00p | 697152 |
04/05/2022 | 15.25p | 15.60p | 14.75p | 15.25p | 193344 |
03/05/2022 | 15.50p | 16.23p | 15.01p | 15.25p | 453883 |
02/05/2022 | 14.25p | 15.90p | 14.23p | 15.50p | 1303459 |
29/04/2022 | 14.25p | 15.90p | 14.23p | 15.50p | 1253459 |
28/04/2022 | 13.00p | 14.50p | 13.00p | 14.25p | 1687054 |
27/04/2022 | 14.00p | 14.00p | 13.00p | 13.25p | 1569889 |
26/04/2022 | 14.00p | 14.50p | 14.00p | 14.00p | 294649 |
25/04/2022 | 14.50p | 15.00p | 13.50p | 14.00p | 1227046 |
22/04/2022 | 14.50p | 14.90p | 14.50p | 14.50p | 57419 |
21/04/2022 | 14.75p | 14.95p | 14.64p | 14.75p | 407646 |
20/04/2022 | 15.00p | 15.37p | 14.52p | 14.75p | 1266572 |
19/04/2022 | 14.25p | 15.44p | 14.10p | 15.00p | 2420270 |
18/04/2022 | 13.00p | 13.45p | 12.80p | 13.00p | 401319 |
15/04/2022 | 13.00p | 13.45p | 12.80p | 13.00p | 401319 |
14/04/2022 | 13.00p | 13.45p | 12.80p | 13.00p | 301319 |
13/04/2022 | 13.00p | 13.40p | 13.00p | 13.00p | 467579 |
12/04/2022 | 13.00p | 13.20p | 12.50p | 13.00p | 838919 |
11/04/2022 | 13.00p | 13.40p | 12.75p | 13.00p | 246676 |
08/04/2022 | 13.00p | 13.30p | 12.70p | 13.00p | 578471 |
07/04/2022 | 13.00p | 13.35p | 12.60p | 13.00p | 311893 |
06/04/2022 | 13.25p | 13.47p | 12.80p | 13.00p | 986954 |
05/04/2022 | 13.25p | 13.68p | 13.00p | 13.35p | 1839800 |
04/04/2022 | 13.50p | 14.28p | 12.57p | 13.25p | 1437024 |
01/04/2022 | 13.50p | 13.58p | 13.02p | 13.25p | 58062 |
31/03/2022 | 13.50p | 13.80p | 13.10p | 13.50p | 304329 |
30/03/2022 | 13.50p | 13.60p | 12.73p | 13.50p | 524232 |
29/03/2022 | 13.00p | 13.78p | 13.00p | 13.00p | 433380 |
28/03/2022 | 13.25p | 13.98p | 13.00p | 13.00p | 928154 |
25/03/2022 | 13.00p | 13.50p | 12.88p | 13.25p | 572145 |
24/03/2022 | 12.50p | 13.50p | 12.50p | 13.00p | 521226 |
23/03/2022 | 12.50p | 12.98p | 12.50p | 12.50p | 180000 |
22/03/2022 | 12.50p | 13.00p | 12.00p | 12.75p | 442915 |
21/03/2022 | 12.50p | 12.90p | 12.13p | 12.50p | 115393 |
18/03/2022 | 11.50p | 12.50p | 11.37p | 12.50p | 506232 |
17/03/2022 | 11.25p | 11.50p | 10.25p | 11.50p | 857781 |
16/03/2022 | 12.00p | 12.00p | 11.00p | 11.25p | 1141790 |
15/03/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 65823 |
14/03/2022 | 12.50p | 12.50p | 11.56p | 12.00p | 164248 |
11/03/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 82042 |
10/03/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 48167 |
09/03/2022 | 13.00p | 13.85p | 12.50p | 12.50p | 649322 |
08/03/2022 | 13.00p | 13.12p | 12.03p | 12.75p | 1015131 |
07/03/2022 | 12.50p | 13.75p | 12.15p | 13.00p | 660240 |
04/03/2022 | 13.50p | 13.50p | 12.00p | 12.50p | 556822 |
03/03/2022 | 13.50p | 13.97p | 13.25p | 13.97p | 1122396 |
02/03/2022 | 13.50p | 14.00p | 13.50p | 13.63p | 789607 |
01/03/2022 | 13.50p | 13.74p | 13.20p | 13.50p | 210950 |
28/02/2022 | 13.00p | 13.90p | 13.00p | 13.50p | 562923 |
25/02/2022 | 13.00p | 13.40p | 12.75p | 13.00p | 404530 |
24/02/2022 | 12.75p | 13.20p | 12.03p | 13.00p | 374808 |
23/02/2022 | 13.00p | 13.29p | 12.88p | 13.00p | 296934 |
22/02/2022 | 12.25p | 13.50p | 12.01p | 13.00p | 3196084 |
21/02/2022 | 12.25p | 12.40p | 12.05p | 12.25p | 221301 |
18/02/2022 | 12.00p | 12.25p | 12.00p | 12.25p | 3681 |
17/02/2022 | 12.25p | 12.28p | 12.01p | 12.25p | 82671 |
16/02/2022 | 12.75p | 13.90p | 12.00p | 12.25p | 1220388 |
15/02/2022 | 11.00p | 13.99p | 11.00p | 12.50p | 3357343 |
14/02/2022 | 11.00p | 11.00p | 10.50p | 11.00p | 216045 |
11/02/2022 | 11.00p | 11.20p | 10.75p | 11.00p | 429679 |
10/02/2022 | 10.25p | 11.25p | 10.25p | 11.00p | 1824547 |
09/02/2022 | 10.00p | 10.48p | 9.66p | 10.25p | 726878 |
08/02/2022 | 9.50p | 10.40p | 9.50p | 10.00p | 375160 |
07/02/2022 | 8.63p | 10.49p | 8.63p | 9.50p | 3116039 |
04/02/2022 | 8.63p | 8.75p | 8.62p | 8.63p | 287768 |
03/02/2022 | 8.63p | 8.69p | 8.37p | 8.63p | 372584 |
02/02/2022 | 8.63p | 8.75p | 8.35p | 8.63p | 94214 |
01/02/2022 | 8.50p | 8.70p | 8.50p | 8.63p | 106933 |
31/01/2022 | 8.50p | 8.71p | 8.50p | 8.71p | 204861 |
28/01/2022 | 8.50p | 8.50p | 8.44p | 8.50p | 131198 |
27/01/2022 | 8.50p | 8.73p | 8.10p | 8.50p | 317177 |
26/01/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 1627909 |
25/01/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 170000 |
24/01/2022 | 8.88p | 8.88p | 7.50p | 8.25p | 678551 |
21/01/2022 | 9.00p | 9.25p | 8.58p | 8.88p | 252098 |
20/01/2022 | 9.00p | 9.25p | 8.50p | 9.00p | 2240296 |
19/01/2022 | 8.25p | 9.30p | 8.20p | 9.00p | 1596731 |
18/01/2022 | 8.25p | 8.49p | 8.15p | 8.25p | 435635 |
17/01/2022 | 8.25p | 8.40p | 8.11p | 8.25p | 641747 |
14/01/2022 | 8.25p | 8.40p | 8.10p | 8.25p | 104833 |
13/01/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 1287108 |
12/01/2022 | 8.13p | 8.25p | 8.11p | 8.25p | 55182 |
10/01/2022 | 8.50p | 8.53p | 8.25p | 8.38p | 579399 |
07/01/2022 | 8.63p | 8.68p | 8.25p | 8.50p | 1476495 |
*Close Price adjusted for both dividends and splits