Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 35.00p | 38.00p | 35.00p | 35.50p | 2470 |
18/07/2023 | 35.00p | 35.50p | 34.00p | 35.00p | 137014 |
17/07/2023 | 35.00p | 35.99p | 34.60p | 35.00p | 123543 |
14/07/2023 | 36.00p | 36.00p | 35.00p | 35.50p | 65052 |
13/07/2023 | 34.50p | 37.00p | 34.00p | 37.00p | 202700 |
12/07/2023 | 35.00p | 35.00p | 34.00p | 35.00p | 59639 |
11/07/2023 | 34.50p | 34.88p | 34.02p | 34.50p | 10806 |
10/07/2023 | 34.00p | 35.64p | 34.00p | 34.50p | 56323 |
07/07/2023 | 35.00p | 36.00p | 33.00p | 34.50p | 481374 |
06/07/2023 | 37.50p | 37.60p | 34.15p | 35.00p | 262151 |
05/07/2023 | 37.70p | 39.50p | 37.00p | 37.50p | 332469 |
04/07/2023 | 37.70p | 40.80p | 37.00p | 37.80p | 576985 |
03/07/2023 | 34.00p | 39.00p | 33.00p | 38.00p | 699999 |
30/06/2023 | 32.00p | 35.00p | 31.20p | 35.00p | 447290 |
29/06/2023 | 32.00p | 33.00p | 31.00p | 31.00p | 8788 |
28/06/2023 | 31.50p | 33.00p | 31.31p | 33.00p | 73190 |
27/06/2023 | 30.50p | 33.00p | 30.00p | 31.50p | 377502 |
26/06/2023 | 27.80p | 30.85p | 27.80p | 30.60p | 397208 |
23/06/2023 | 28.00p | 28.76p | 27.15p | 27.80p | 4689 |
22/06/2023 | 27.30p | 29.00p | 27.00p | 28.00p | 104085 |
21/06/2023 | 26.00p | 26.90p | 25.00p | 26.80p | 310216 |
20/06/2023 | 25.80p | 28.20p | 25.80p | 26.00p | 43046 |
19/06/2023 | 26.30p | 26.60p | 25.80p | 25.80p | 57363 |
16/06/2023 | 26.30p | 26.60p | 26.14p | 26.30p | 7049 |
15/06/2023 | 27.50p | 27.90p | 26.35p | 26.50p | 85283 |
14/06/2023 | 28.00p | 28.70p | 27.30p | 28.00p | 116393 |
13/06/2023 | 27.50p | 29.00p | 27.00p | 29.00p | 140339 |
12/06/2023 | 25.00p | 27.00p | 25.00p | 26.80p | 264065 |
09/06/2023 | 24.50p | 26.00p | 24.10p | 25.00p | 3782 |
08/06/2023 | 25.00p | 26.00p | 24.10p | 25.00p | 28537 |
07/06/2023 | 24.50p | 26.00p | 24.03p | 26.00p | 71344 |
06/06/2023 | 23.00p | 24.50p | 23.00p | 24.50p | 135226 |
05/06/2023 | 23.00p | 24.00p | 22.00p | 23.00p | 34717 |
02/06/2023 | 24.00p | 24.00p | 22.00p | 23.00p | 39441 |
01/06/2023 | 23.50p | 23.70p | 23.50p | 23.50p | 50785 |
31/05/2023 | 24.50p | 25.00p | 23.25p | 23.50p | 152625 |
30/05/2023 | 22.00p | 25.33p | 22.00p | 24.50p | 273813 |
26/05/2023 | 20.70p | 21.40p | 20.70p | 21.20p | 30029 |
25/05/2023 | 20.70p | 21.00p | 20.07p | 20.70p | 10624 |
24/05/2023 | 20.70p | 21.00p | 20.70p | 20.70p | 15000 |
23/05/2023 | 20.70p | 21.00p | 20.07p | 21.00p | 49302 |
22/05/2023 | 20.70p | 21.00p | 20.00p | 20.70p | 25344 |
19/05/2023 | 20.70p | 21.40p | 20.70p | 20.70p | 11525 |
18/05/2023 | 20.00p | 21.26p | 20.00p | 20.70p | 30077 |
17/05/2023 | 20.00p | 20.00p | 19.00p | 20.00p | 6 |
16/05/2023 | 20.00p | 21.00p | 19.16p | 20.00p | 135 |
15/05/2023 | 20.00p | 21.00p | 19.14p | 20.40p | 26588 |
12/05/2023 | 20.00p | 20.00p | 19.40p | 20.00p | 0 |
11/05/2023 | 20.00p | 21.00p | 19.10p | 20.00p | 1089 |
10/05/2023 | 20.00p | 21.00p | 19.00p | 19.00p | 53935 |
09/05/2023 | 20.00p | 20.50p | 19.65p | 20.00p | 335270 |
05/05/2023 | 20.25p | 21.00p | 19.50p | 20.25p | 137 |
04/05/2023 | 20.25p | 21.00p | 20.19p | 20.25p | 11120 |
03/05/2023 | 20.25p | 21.00p | 19.58p | 20.25p | 139468 |
02/05/2023 | 20.00p | 21.00p | 19.00p | 20.25p | 23095 |
28/04/2023 | 20.00p | 21.00p | 19.20p | 20.00p | 11716 |
27/04/2023 | 20.00p | 21.00p | 20.00p | 20.00p | 5059 |
26/04/2023 | 20.00p | 20.00p | 19.20p | 20.00p | 12499 |
25/04/2023 | 20.00p | 20.45p | 20.00p | 20.00p | 1582 |
24/04/2023 | 20.50p | 21.00p | 20.00p | 20.00p | 103329 |
21/04/2023 | 20.50p | 21.00p | 20.10p | 21.00p | 23752 |
20/04/2023 | 20.50p | 21.00p | 20.00p | 21.00p | 20468 |
19/04/2023 | 20.50p | 20.50p | 20.10p | 20.50p | 25078 |
18/04/2023 | 20.50p | 21.00p | 20.32p | 21.00p | 50000 |
17/04/2023 | 20.50p | 21.00p | 20.00p | 20.00p | 12553 |
14/04/2023 | 20.50p | 21.00p | 20.50p | 20.50p | 177 |
13/04/2023 | 20.50p | 20.95p | 20.05p | 20.50p | 6278 |
12/04/2023 | 20.50p | 21.00p | 20.05p | 20.50p | 2995 |
11/04/2023 | 20.50p | 21.00p | 20.00p | 20.50p | 2971 |
06/04/2023 | 20.50p | 21.00p | 20.00p | 21.00p | 51441 |
05/04/2023 | 20.70p | 21.40p | 20.50p | 20.50p | 20784 |
04/04/2023 | 21.50p | 22.00p | 20.00p | 21.40p | 27022 |
03/04/2023 | 21.50p | 22.00p | 21.04p | 21.50p | 142270 |
31/03/2023 | 20.75p | 22.50p | 20.50p | 22.50p | 1529997 |
30/03/2023 | 19.75p | 22.00p | 19.00p | 20.75p | 75523 |
29/03/2023 | 18.75p | 20.75p | 18.75p | 19.75p | 224078 |
28/03/2023 | 19.00p | 19.00p | 18.50p | 18.75p | 84907 |
27/03/2023 | 19.50p | 19.50p | 18.50p | 19.00p | 25046 |
24/03/2023 | 19.50p | 19.50p | 19.10p | 19.50p | 2000 |
23/03/2023 | 19.25p | 20.00p | 18.76p | 19.50p | 133424 |
22/03/2023 | 19.25p | 20.00p | 18.55p | 19.25p | 24838 |
21/03/2023 | 19.00p | 19.99p | 18.00p | 19.60p | 60665 |
20/03/2023 | 19.00p | 20.00p | 18.00p | 18.80p | 19059 |
17/03/2023 | 19.00p | 20.00p | 19.00p | 19.00p | 300 |
16/03/2023 | 19.75p | 20.40p | 18.00p | 19.00p | 203693 |
15/03/2023 | 19.75p | 19.75p | 19.00p | 19.75p | 250 |
14/03/2023 | 19.50p | 19.90p | 18.00p | 19.75p | 48426 |
13/03/2023 | 21.00p | 22.00p | 19.10p | 20.50p | 160819 |
10/03/2023 | 21.00p | 22.00p | 20.00p | 21.00p | 19057 |
09/03/2023 | 22.25p | 22.50p | 20.70p | 21.50p | 22301 |
08/03/2023 | 22.25p | 22.95p | 21.50p | 22.25p | 12565 |
07/03/2023 | 22.25p | 23.00p | 21.57p | 22.25p | 453 |
06/03/2023 | 22.50p | 23.00p | 22.25p | 22.25p | 24196 |
03/03/2023 | 21.50p | 23.00p | 21.50p | 22.50p | 165186 |
02/03/2023 | 20.75p | 22.50p | 20.55p | 21.25p | 49791 |
01/03/2023 | 20.75p | 21.50p | 20.54p | 20.75p | 23090 |
28/02/2023 | 20.75p | 21.50p | 20.00p | 20.75p | 97524 |
27/02/2023 | 21.00p | 22.00p | 20.00p | 21.00p | 589 |
24/02/2023 | 21.00p | 22.00p | 20.00p | 21.00p | 276420 |
23/02/2023 | 21.00p | 21.98p | 20.00p | 21.00p | 7739 |
22/02/2023 | 22.00p | 22.00p | 20.00p | 21.00p | 450 |
21/02/2023 | 22.00p | 22.50p | 21.50p | 22.00p | 49012 |
20/02/2023 | 22.00p | 22.50p | 21.56p | 22.00p | 3910 |
17/02/2023 | 22.00p | 22.50p | 21.50p | 22.00p | 4285 |
16/02/2023 | 22.00p | 22.50p | 21.50p | 22.00p | 7722 |
15/02/2023 | 21.00p | 22.50p | 21.00p | 22.00p | 102018 |
14/02/2023 | 21.00p | 21.50p | 20.55p | 21.00p | 48539 |
13/02/2023 | 21.25p | 22.40p | 20.50p | 21.00p | 69683 |
10/02/2023 | 21.50p | 22.00p | 20.60p | 22.00p | 177503 |
09/02/2023 | 21.50p | 21.98p | 21.00p | 21.50p | 26202 |
08/02/2023 | 21.50p | 22.00p | 20.50p | 21.50p | 383988 |
07/02/2023 | 25.50p | 26.00p | 20.00p | 22.00p | 502647 |
06/02/2023 | 25.25p | 26.00p | 25.00p | 26.00p | 88935 |
03/02/2023 | 26.00p | 26.00p | 25.00p | 25.25p | 207270 |
02/02/2023 | 26.00p | 26.50p | 25.50p | 26.00p | 755890 |
01/02/2023 | 26.25p | 27.00p | 25.52p | 26.50p | 152125 |
31/01/2023 | 24.50p | 27.00p | 24.15p | 26.25p | 616031 |
30/01/2023 | 22.25p | 25.00p | 22.00p | 25.00p | 228088 |
27/01/2023 | 21.50p | 23.50p | 21.00p | 23.00p | 440030 |
26/01/2023 | 19.50p | 22.00p | 19.00p | 22.00p | 386851 |
25/01/2023 | 18.75p | 19.50p | 18.28p | 19.50p | 197055 |
24/01/2023 | 18.75p | 19.50p | 18.00p | 18.75p | 148124 |
23/01/2023 | 18.75p | 19.50p | 18.00p | 18.75p | 72035 |
20/01/2023 | 18.75p | 19.50p | 18.00p | 19.50p | 32737 |
19/01/2023 | 18.25p | 19.50p | 18.00p | 18.75p | 29829 |
18/01/2023 | 17.50p | 19.00p | 17.50p | 18.25p | 24771 |
17/01/2023 | 17.50p | 17.98p | 17.10p | 17.50p | 23345 |
16/01/2023 | 17.25p | 18.00p | 16.70p | 17.50p | 32551 |
13/01/2023 | 17.25p | 18.00p | 16.67p | 17.25p | 101566 |
12/01/2023 | 17.25p | 18.00p | 16.67p | 17.25p | 12346 |
11/01/2023 | 17.25p | 17.38p | 16.50p | 17.30p | 25674 |
10/01/2023 | 17.25p | 18.00p | 16.50p | 17.25p | 79935 |
09/01/2023 | 16.75p | 18.00p | 16.67p | 17.85p | 86272 |
06/01/2023 | 16.75p | 17.50p | 16.75p | 16.75p | 5213 |
05/01/2023 | 16.00p | 17.50p | 16.00p | 16.75p | 18944 |
04/01/2023 | 16.00p | 16.50p | 15.61p | 16.20p | 85939 |
03/01/2023 | 15.25p | 16.50p | 15.25p | 16.00p | 137070 |
30/12/2022 | 15.50p | 15.50p | 15.25p | 15.25p | 22450 |
29/12/2022 | 15.75p | 15.95p | 15.50p | 15.50p | 42401 |
28/12/2022 | 15.75p | 15.75p | 15.60p | 15.75p | 547 |
23/12/2022 | 15.75p | 15.75p | 15.75p | 15.75p | 2475 |
22/12/2022 | 15.75p | 16.00p | 15.50p | 16.00p | 72472 |
21/12/2022 | 16.00p | 16.25p | 15.60p | 15.75p | 100353 |
20/12/2022 | 16.00p | 16.50p | 16.00p | 16.00p | 91 |
19/12/2022 | 16.25p | 16.29p | 15.61p | 16.00p | 92377 |
16/12/2022 | 16.25p | 16.50p | 16.25p | 16.25p | 12287 |
15/12/2022 | 16.25p | 16.53p | 16.25p | 16.25p | 1500 |
14/12/2022 | 16.25p | 16.25p | 16.00p | 16.25p | 6 |
13/12/2022 | 17.00p | 17.00p | 16.25p | 16.25p | 135186 |
12/12/2022 | 17.00p | 18.00p | 16.50p | 18.00p | 36766 |
09/12/2022 | 17.25p | 17.25p | 16.70p | 17.00p | 0 |
08/12/2022 | 17.25p | 17.25p | 17.10p | 17.25p | 122379 |
07/12/2022 | 17.25p | 17.25p | 17.10p | 17.25p | 1359 |
06/12/2022 | 18.50p | 18.50p | 17.05p | 17.25p | 72502 |
05/12/2022 | 19.00p | 19.50p | 18.05p | 18.50p | 66348 |
02/12/2022 | 19.00p | 20.00p | 18.03p | 19.00p | 286640 |
01/12/2022 | 18.75p | 19.25p | 18.25p | 18.70p | 38870 |
30/11/2022 | 18.50p | 19.32p | 18.50p | 18.75p | 5792 |
29/11/2022 | 18.50p | 19.00p | 18.11p | 18.50p | 11943 |
28/11/2022 | 18.50p | 18.98p | 18.33p | 18.50p | 25378 |
25/11/2022 | 18.50p | 18.95p | 18.00p | 18.95p | 120558 |
24/11/2022 | 18.00p | 18.98p | 18.00p | 18.50p | 44525 |
23/11/2022 | 18.25p | 18.98p | 17.75p | 18.00p | 8923 |
22/11/2022 | 18.50p | 18.98p | 18.10p | 18.25p | 115333 |
21/11/2022 | 18.25p | 19.50p | 17.50p | 18.50p | 81334 |
18/11/2022 | 16.50p | 18.50p | 16.50p | 18.25p | 198508 |
17/11/2022 | 17.25p | 17.25p | 16.00p | 16.50p | 104236 |
16/11/2022 | 17.25p | 17.50p | 17.13p | 17.25p | 17465 |
15/11/2022 | 17.25p | 17.25p | 17.25p | 17.25p | 1783 |
14/11/2022 | 17.25p | 17.50p | 17.08p | 17.25p | 422899 |
11/11/2022 | 17.00p | 18.00p | 17.00p | 17.25p | 237050 |
10/11/2022 | 15.75p | 17.00p | 15.65p | 17.00p | 105813 |
09/11/2022 | 15.25p | 16.50p | 15.25p | 15.75p | 73050 |
08/11/2022 | 15.00p | 15.25p | 15.00p | 15.25p | 38448 |
07/11/2022 | 15.00p | 15.00p | 14.75p | 15.00p | 0 |
04/11/2022 | 15.00p | 15.00p | 14.68p | 15.00p | 23 |
03/11/2022 | 15.25p | 15.40p | 15.00p | 15.00p | 49638 |
02/11/2022 | 15.00p | 15.25p | 14.75p | 15.25p | 0 |
01/11/2022 | 15.25p | 15.50p | 15.00p | 15.00p | 1826 |
31/10/2022 | 15.00p | 15.50p | 14.50p | 15.00p | 3443 |
28/10/2022 | 15.00p | 15.00p | 14.65p | 15.00p | 264 |
27/10/2022 | 15.00p | 15.25p | 14.80p | 15.00p | 71795 |
26/10/2022 | 15.00p | 16.00p | 15.00p | 15.00p | 174134 |
25/10/2022 | 15.00p | 15.50p | 15.00p | 15.50p | 60674 |
24/10/2022 | 15.00p | 15.00p | 14.75p | 15.00p | 0 |
21/10/2022 | 15.00p | 15.00p | 14.60p | 15.00p | 15144 |
20/10/2022 | 15.25p | 15.50p | 15.00p | 15.00p | 9 |
19/10/2022 | 15.25p | 16.00p | 14.73p | 15.25p | 3875 |
18/10/2022 | 15.00p | 16.00p | 14.73p | 15.25p | 125552 |
17/10/2022 | 15.00p | 15.50p | 15.00p | 15.00p | 111344 |
14/10/2022 | 15.00p | 15.45p | 15.00p | 15.00p | 92346 |
13/10/2022 | 14.25p | 15.00p | 14.20p | 15.00p | 170307 |
12/10/2022 | 15.25p | 15.50p | 14.25p | 14.25p | 116820 |
11/10/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 166655 |
10/10/2022 | 16.25p | 16.25p | 15.75p | 15.75p | 3102 |
07/10/2022 | 16.25p | 16.50p | 16.15p | 16.25p | 62506 |
06/10/2022 | 16.25p | 16.50p | 16.00p | 16.50p | 17677 |
05/10/2022 | 16.25p | 16.40p | 16.00p | 16.25p | 13919 |
04/10/2022 | 16.25p | 16.48p | 16.25p | 16.25p | 18389 |
03/10/2022 | 16.50p | 16.50p | 16.25p | 16.25p | 17977 |
*Close Price adjusted for both dividends and splits