Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 16.25p | 17.00p | 16.10p | 17.00p | 433231 |
29/09/2022 | 16.25p | 17.00p | 16.25p | 16.25p | 6103 |
28/09/2022 | 16.75p | 16.95p | 16.10p | 16.25p | 41713 |
27/09/2022 | 16.50p | 17.43p | 16.50p | 17.40p | 26814 |
26/09/2022 | 17.75p | 17.75p | 16.50p | 16.50p | 120307 |
23/09/2022 | 18.50p | 18.50p | 17.80p | 17.80p | 12793 |
22/09/2022 | 18.75p | 18.75p | 18.10p | 18.50p | 42966 |
21/09/2022 | 18.75p | 19.00p | 18.10p | 19.00p | 25873 |
20/09/2022 | 18.75p | 19.00p | 18.00p | 18.75p | 54031 |
19/09/2022 | 19.25p | 19.25p | 18.10p | 18.50p | 210928 |
16/09/2022 | 19.25p | 19.25p | 18.10p | 18.50p | 210928 |
15/09/2022 | 19.50p | 19.50p | 19.15p | 19.40p | 62512 |
14/09/2022 | 19.50p | 20.00p | 19.10p | 19.90p | 41907 |
13/09/2022 | 19.75p | 20.00p | 19.10p | 20.00p | 65886 |
12/09/2022 | 20.00p | 20.50p | 19.00p | 20.40p | 216493 |
09/09/2022 | 19.75p | 20.50p | 19.75p | 20.00p | 213926 |
08/09/2022 | 19.75p | 20.00p | 19.75p | 19.75p | 80517 |
07/09/2022 | 19.75p | 19.84p | 19.75p | 19.75p | 630 |
06/09/2022 | 19.75p | 20.30p | 19.55p | 19.90p | 30297 |
05/09/2022 | 20.00p | 20.00p | 19.60p | 19.75p | 1504 |
02/09/2022 | 20.00p | 20.50p | 19.54p | 20.00p | 475362 |
01/09/2022 | 20.50p | 20.50p | 19.50p | 20.00p | 34867 |
31/08/2022 | 20.50p | 20.75p | 20.12p | 20.50p | 388080 |
30/08/2022 | 19.50p | 21.00p | 19.50p | 20.25p | 157882 |
29/08/2022 | 19.50p | 20.00p | 19.00p | 20.00p | 27616 |
26/08/2022 | 19.50p | 20.00p | 19.00p | 20.00p | 27616 |
25/08/2022 | 19.25p | 20.00p | 19.05p | 19.50p | 259266 |
24/08/2022 | 19.25p | 19.40p | 19.25p | 19.25p | 57522 |
23/08/2022 | 19.25p | 19.25p | 18.59p | 19.25p | 13653 |
22/08/2022 | 19.25p | 19.25p | 18.53p | 19.25p | 125096 |
19/08/2022 | 18.75p | 19.25p | 18.75p | 19.25p | 100000 |
18/08/2022 | 18.38p | 19.43p | 18.38p | 18.75p | 158734 |
17/08/2022 | 19.00p | 19.00p | 18.25p | 18.38p | 354027 |
16/08/2022 | 19.00p | 19.00p | 18.75p | 19.00p | 44444 |
15/08/2022 | 19.00p | 19.99p | 18.50p | 19.00p | 202219 |
12/08/2022 | 20.00p | 20.00p | 18.23p | 19.00p | 22629 |
11/08/2022 | 20.50p | 21.00p | 20.00p | 20.00p | 16024 |
10/08/2022 | 19.75p | 20.90p | 19.75p | 20.90p | 24134 |
09/08/2022 | 19.75p | 20.87p | 19.75p | 19.75p | 3743 |
08/08/2022 | 19.50p | 21.00p | 18.75p | 19.75p | 58785 |
05/08/2022 | 19.25p | 20.00p | 18.50p | 19.50p | 69782 |
04/08/2022 | 19.00p | 20.00p | 18.50p | 19.25p | 8351 |
03/08/2022 | 19.00p | 19.50p | 18.70p | 19.00p | 145319 |
02/08/2022 | 19.00p | 19.20p | 19.00p | 19.00p | 100000 |
01/08/2022 | 19.00p | 19.22p | 18.50p | 19.00p | 6211 |
29/07/2022 | 19.25p | 19.50p | 18.83p | 19.50p | 526086 |
28/07/2022 | 19.50p | 19.90p | 19.25p | 19.25p | 63934 |
27/07/2022 | 20.00p | 20.60p | 19.00p | 19.50p | 104948 |
26/07/2022 | 21.00p | 21.00p | 19.13p | 20.00p | 20776 |
25/07/2022 | 21.00p | 21.98p | 20.02p | 21.00p | 88569 |
22/07/2022 | 21.50p | 22.00p | 21.00p | 21.00p | 59325 |
21/07/2022 | 21.50p | 22.00p | 21.50p | 21.50p | 23068 |
20/07/2022 | 21.00p | 21.50p | 21.00p | 21.50p | 1515 |
19/07/2022 | 20.75p | 20.98p | 20.25p | 20.50p | 25721 |
18/07/2022 | 20.75p | 21.48p | 20.13p | 20.75p | 82682 |
15/07/2022 | 21.50p | 21.50p | 20.75p | 20.75p | 160228 |
14/07/2022 | 22.00p | 23.00p | 20.06p | 21.50p | 20930 |
13/07/2022 | 22.25p | 22.98p | 21.00p | 22.00p | 16636 |
12/07/2022 | 22.75p | 23.48p | 21.60p | 22.25p | 50735 |
11/07/2022 | 21.00p | 23.50p | 21.00p | 22.75p | 21982 |
08/07/2022 | 21.00p | 21.60p | 21.00p | 21.00p | 10588 |
07/07/2022 | 21.00p | 22.00p | 20.00p | 21.00p | 3455 |
06/07/2022 | 19.00p | 21.98p | 19.00p | 21.00p | 292456 |
05/07/2022 | 19.00p | 19.50p | 18.50p | 19.50p | 29412 |
04/07/2022 | 19.25p | 19.25p | 19.00p | 19.00p | 0 |
01/07/2022 | 19.75p | 19.75p | 18.50p | 19.25p | 2010 |
30/06/2022 | 20.25p | 20.25p | 19.55p | 20.10p | 28711 |
29/06/2022 | 19.25p | 20.25p | 19.25p | 20.25p | 144175 |
28/06/2022 | 19.00p | 20.00p | 18.50p | 19.25p | 21798 |
27/06/2022 | 18.75p | 19.45p | 18.75p | 18.75p | 59974 |
24/06/2022 | 18.75p | 18.75p | 18.48p | 18.75p | 600 |
23/06/2022 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
22/06/2022 | 18.75p | 18.75p | 18.75p | 18.75p | 1000 |
21/06/2022 | 19.00p | 19.90p | 18.75p | 18.75p | 173273 |
20/06/2022 | 18.25p | 19.50p | 18.25p | 19.00p | 180073 |
17/06/2022 | 18.00p | 18.40p | 18.00p | 18.25p | 54000 |
16/06/2022 | 18.00p | 18.50p | 17.50p | 18.00p | 126166 |
15/06/2022 | 19.00p | 19.17p | 18.00p | 18.00p | 179374 |
14/06/2022 | 19.50p | 19.50p | 19.00p | 19.50p | 80100 |
13/06/2022 | 20.25p | 20.25p | 19.34p | 19.50p | 27692 |
10/06/2022 | 20.75p | 21.00p | 20.15p | 20.50p | 42736 |
09/06/2022 | 20.75p | 20.75p | 20.56p | 20.75p | 4512 |
08/06/2022 | 20.00p | 21.00p | 20.00p | 20.75p | 83234 |
07/06/2022 | 20.75p | 20.75p | 19.50p | 20.00p | 110441 |
06/06/2022 | 20.75p | 21.00p | 20.75p | 20.75p | 77959 |
03/06/2022 | 21.00p | 21.00p | 20.75p | 20.75p | 13905 |
02/06/2022 | 21.00p | 21.00p | 20.75p | 20.75p | 13905 |
01/06/2022 | 21.00p | 21.00p | 20.75p | 20.75p | 13905 |
31/05/2022 | 21.00p | 21.50p | 21.00p | 21.00p | 21169 |
30/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
27/05/2022 | 21.00p | 21.25p | 21.00p | 21.00p | 0 |
26/05/2022 | 21.25p | 21.25p | 20.50p | 21.00p | 32969 |
25/05/2022 | 20.75p | 21.90p | 20.75p | 21.25p | 20459 |
24/05/2022 | 21.25p | 21.27p | 20.00p | 20.80p | 6685 |
23/05/2022 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
20/05/2022 | 21.50p | 22.50p | 20.20p | 21.25p | 26086 |
19/05/2022 | 21.00p | 22.00p | 20.00p | 22.00p | 132683 |
18/05/2022 | 21.00p | 21.00p | 20.33p | 21.00p | 38133 |
17/05/2022 | 20.25p | 21.40p | 20.25p | 21.00p | 220236 |
16/05/2022 | 21.50p | 22.00p | 20.25p | 20.25p | 86531 |
13/05/2022 | 21.75p | 22.40p | 21.00p | 21.50p | 2573 |
12/05/2022 | 23.25p | 23.25p | 21.15p | 21.75p | 63779 |
11/05/2022 | 22.75p | 23.50p | 22.50p | 23.25p | 47713 |
10/05/2022 | 22.50p | 23.00p | 22.00p | 22.75p | 105841 |
09/05/2022 | 24.25p | 24.90p | 22.25p | 23.00p | 345953 |
06/05/2022 | 25.00p | 25.50p | 24.00p | 24.25p | 11366 |
05/05/2022 | 25.00p | 25.50p | 25.00p | 25.00p | 9803 |
04/05/2022 | 24.25p | 24.90p | 23.95p | 24.90p | 2777 |
03/05/2022 | 24.25p | 24.89p | 23.95p | 24.25p | 22774 |
02/05/2022 | 25.50p | 25.50p | 24.00p | 24.25p | 58934 |
29/04/2022 | 25.50p | 25.50p | 24.00p | 24.25p | 58934 |
28/04/2022 | 23.00p | 26.00p | 22.55p | 25.50p | 275257 |
27/04/2022 | 22.00p | 23.90p | 21.55p | 23.00p | 14749 |
26/04/2022 | 22.50p | 23.00p | 21.60p | 22.00p | 44586 |
25/04/2022 | 24.00p | 25.00p | 22.50p | 22.50p | 86962 |
22/04/2022 | 24.50p | 25.00p | 23.50p | 24.00p | 9023 |
21/04/2022 | 24.50p | 24.90p | 23.50p | 24.50p | 5288 |
20/04/2022 | 25.00p | 25.50p | 23.00p | 24.50p | 134176 |
19/04/2022 | 25.00p | 25.25p | 24.55p | 25.00p | 79660 |
18/04/2022 | 26.00p | 26.00p | 24.55p | 25.00p | 100468 |
15/04/2022 | 26.00p | 26.00p | 24.55p | 25.00p | 100468 |
14/04/2022 | 26.00p | 26.00p | 24.55p | 25.00p | 100468 |
13/04/2022 | 24.75p | 27.00p | 24.56p | 26.00p | 1030744 |
12/04/2022 | 25.00p | 26.00p | 24.50p | 24.75p | 47511 |
11/04/2022 | 25.00p | 25.00p | 22.45p | 25.00p | 249784 |
08/04/2022 | 23.50p | 26.00p | 23.50p | 25.00p | 823370 |
07/04/2022 | 24.00p | 25.00p | 23.13p | 23.50p | 460079 |
06/04/2022 | 25.50p | 26.00p | 23.13p | 24.00p | 721694 |
05/04/2022 | 26.50p | 27.00p | 24.17p | 26.00p | 178807 |
04/04/2022 | 29.00p | 30.00p | 26.00p | 26.50p | 201089 |
01/04/2022 | 27.50p | 32.00p | 26.00p | 29.00p | 188996 |
31/03/2022 | 28.25p | 31.00p | 28.00p | 31.00p | 399578 |
30/03/2022 | 30.00p | 31.00p | 26.00p | 28.75p | 2606062 |
29/03/2022 | 33.00p | 33.00p | 29.15p | 31.10p | 1286120 |
28/03/2022 | 32.00p | 34.00p | 31.00p | 32.00p | 311379 |
25/03/2022 | 32.75p | 34.98p | 31.00p | 32.00p | 856035 |
24/03/2022 | 32.25p | 40.00p | 31.50p | 34.00p | 2590131 |
23/03/2022 | 25.75p | 32.50p | 24.50p | 30.00p | 1358154 |
22/03/2022 | 26.00p | 26.50p | 24.50p | 25.50p | 831853 |
21/03/2022 | 23.75p | 26.00p | 22.20p | 25.25p | 701928 |
18/03/2022 | 23.50p | 24.35p | 22.00p | 22.75p | 648692 |
17/03/2022 | 20.75p | 28.50p | 19.50p | 23.75p | 1486004 |
16/03/2022 | 18.38p | 23.98p | 17.65p | 21.90p | 1725170 |
15/03/2022 | 16.50p | 19.85p | 16.00p | 18.00p | 1272898 |
14/03/2022 | 15.50p | 17.62p | 14.90p | 17.25p | 502211 |
11/03/2022 | 14.00p | 15.50p | 14.00p | 15.25p | 289707 |
10/03/2022 | 14.00p | 14.50p | 13.50p | 14.00p | 243549 |
09/03/2022 | 14.25p | 14.45p | 14.00p | 14.25p | 769041 |
08/03/2022 | 13.00p | 14.50p | 12.70p | 14.25p | 317521 |
07/03/2022 | 12.50p | 13.45p | 12.00p | 13.00p | 338396 |
04/03/2022 | 14.00p | 14.00p | 12.00p | 12.50p | 417966 |
03/03/2022 | 13.50p | 14.45p | 13.15p | 14.00p | 305848 |
02/03/2022 | 13.25p | 13.98p | 13.06p | 13.50p | 220079 |
01/03/2022 | 13.25p | 13.50p | 13.00p | 13.25p | 614315 |
28/02/2022 | 12.25p | 13.50p | 12.25p | 12.75p | 513591 |
25/02/2022 | 11.50p | 12.50p | 11.50p | 12.25p | 118806 |
24/02/2022 | 11.50p | 12.00p | 11.25p | 11.50p | 119351 |
23/02/2022 | 12.25p | 12.25p | 11.50p | 12.00p | 52126 |
22/02/2022 | 12.25p | 12.25p | 12.00p | 12.25p | 16871 |
21/02/2022 | 12.75p | 12.75p | 12.00p | 12.25p | 100198 |
18/02/2022 | 12.75p | 12.75p | 12.50p | 12.50p | 0 |
17/02/2022 | 12.75p | 12.75p | 12.50p | 12.50p | 3944 |
16/02/2022 | 12.75p | 12.75p | 12.00p | 12.00p | 26036 |
15/02/2022 | 13.00p | 13.00p | 12.00p | 12.50p | 149035 |
14/02/2022 | 13.75p | 13.75p | 13.00p | 13.00p | 112727 |
11/02/2022 | 13.75p | 14.00p | 13.56p | 13.75p | 20339 |
10/02/2022 | 13.50p | 13.90p | 13.15p | 13.75p | 121191 |
09/02/2022 | 13.25p | 13.95p | 12.50p | 13.50p | 5671 |
08/02/2022 | 13.50p | 13.95p | 13.14p | 13.50p | 443508 |
07/02/2022 | 13.50p | 13.50p | 13.21p | 13.50p | 100000 |
04/02/2022 | 13.50p | 14.00p | 13.05p | 13.50p | 118721 |
03/02/2022 | 13.25p | 13.50p | 13.00p | 13.50p | 100350 |
02/02/2022 | 12.25p | 13.00p | 12.00p | 13.00p | 232558 |
01/02/2022 | 12.25p | 12.45p | 12.25p | 12.25p | 80000 |
31/01/2022 | 12.25p | 12.40p | 12.00p | 12.10p | 20520 |
28/01/2022 | 12.50p | 12.50p | 12.25p | 12.25p | 0 |
27/01/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 33020 |
26/01/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 4640 |
25/01/2022 | 12.25p | 12.50p | 12.00p | 12.50p | 31904 |
24/01/2022 | 13.50p | 14.00p | 12.16p | 12.25p | 315573 |
21/01/2022 | 13.75p | 13.75p | 13.65p | 13.75p | 5000 |
20/01/2022 | 14.50p | 14.50p | 13.65p | 13.75p | 37816 |
19/01/2022 | 13.50p | 14.50p | 13.40p | 14.50p | 212147 |
18/01/2022 | 13.75p | 14.00p | 13.63p | 13.75p | 50012 |
17/01/2022 | 13.25p | 14.00p | 13.25p | 13.50p | 117500 |
14/01/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
13/01/2022 | 13.75p | 13.87p | 13.11p | 13.30p | 180276 |
12/01/2022 | 14.25p | 14.50p | 13.50p | 13.65p | 77638 |
10/01/2022 | 14.25p | 15.40p | 14.00p | 14.75p | 271364 |
07/01/2022 | 14.25p | 14.48p | 14.12p | 14.25p | 259547 |
06/01/2022 | 14.75p | 15.00p | 14.00p | 14.25p | 293406 |
05/01/2022 | 13.50p | 15.00p | 13.50p | 15.00p | 745696 |
04/01/2022 | 12.50p | 14.00p | 12.00p | 13.30p | 882616 |
03/01/2022 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
31/12/2021 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
30/12/2021 | 12.50p | 12.95p | 12.00p | 12.25p | 112022 |
29/12/2021 | 13.00p | 13.55p | 12.50p | 12.50p | 317207 |
28/12/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
27/12/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
24/12/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
*Close Price adjusted for both dividends and splits