Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 12.25p | 13.50p | 12.00p | 13.00p | 222448 |
22/12/2021 | 10.88p | 12.50p | 10.88p | 12.25p | 630330 |
21/12/2021 | 10.75p | 10.96p | 10.50p | 10.88p | 60509 |
20/12/2021 | 11.50p | 11.50p | 10.60p | 10.75p | 32082 |
17/12/2021 | 11.50p | 12.00p | 11.50p | 11.50p | 34000 |
16/12/2021 | 10.00p | 11.50p | 10.00p | 11.50p | 476557 |
15/12/2021 | 9.25p | 10.50p | 9.00p | 10.00p | 608996 |
14/12/2021 | 9.50p | 9.75p | 9.05p | 9.26p | 320209 |
13/12/2021 | 8.75p | 10.00p | 8.75p | 9.50p | 239845 |
10/12/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
09/12/2021 | 8.75p | 8.80p | 8.55p | 8.75p | 61416 |
08/12/2021 | 8.75p | 8.90p | 8.55p | 8.75p | 98076 |
07/12/2021 | 8.75p | 9.00p | 8.49p | 8.75p | 142706 |
06/12/2021 | 9.00p | 9.25p | 9.00p | 9.25p | 100064 |
03/12/2021 | 9.25p | 9.30p | 9.00p | 9.25p | 84824 |
02/12/2021 | 9.75p | 9.98p | 9.00p | 9.25p | 244499 |
01/12/2021 | 10.50p | 10.50p | 9.50p | 10.00p | 290589 |
30/11/2021 | 10.75p | 11.00p | 10.50p | 10.50p | 70540 |
29/11/2021 | 11.50p | 11.50p | 10.00p | 10.70p | 393327 |
26/11/2021 | 11.75p | 12.50p | 11.50p | 12.00p | 102922 |
25/11/2021 | 12.25p | 12.25p | 12.13p | 12.25p | 3693 |
24/11/2021 | 12.25p | 12.48p | 12.10p | 12.25p | 107310 |
23/11/2021 | 12.75p | 13.00p | 12.00p | 12.25p | 230730 |
22/11/2021 | 13.25p | 13.25p | 12.50p | 13.00p | 31157 |
19/11/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
18/11/2021 | 13.50p | 14.00p | 13.05p | 13.25p | 171388 |
17/11/2021 | 13.75p | 14.50p | 13.50p | 13.75p | 159397 |
16/11/2021 | 14.00p | 14.00p | 13.55p | 14.00p | 53771 |
15/11/2021 | 13.50p | 14.50p | 13.00p | 13.75p | 4707 |
12/11/2021 | 14.00p | 14.50p | 13.22p | 13.50p | 138571 |
11/11/2021 | 14.00p | 14.50p | 13.90p | 14.00p | 8094 |
10/11/2021 | 13.75p | 15.00p | 13.60p | 14.00p | 462524 |
09/11/2021 | 13.50p | 14.50p | 13.00p | 13.50p | 690577 |
08/11/2021 | 13.25p | 13.50p | 13.15p | 13.25p | 80678 |
05/11/2021 | 13.75p | 14.10p | 13.00p | 13.25p | 1039687 |
04/11/2021 | 13.75p | 14.95p | 13.00p | 14.00p | 448473 |
03/11/2021 | 11.00p | 15.00p | 10.50p | 14.00p | 1157265 |
02/11/2021 | 15.00p | 15.00p | 10.20p | 10.70p | 1404262 |
01/11/2021 | 16.75p | 17.00p | 16.50p | 16.50p | 156191 |
29/10/2021 | 17.00p | 17.00p | 16.75p | 16.75p | 919 |
28/10/2021 | 17.00p | 17.00p | 16.75p | 17.00p | 21784 |
27/10/2021 | 16.75p | 17.50p | 16.50p | 17.00p | 339979 |
26/10/2021 | 17.00p | 17.45p | 16.50p | 16.75p | 371297 |
25/10/2021 | 17.00p | 17.45p | 16.88p | 17.00p | 7734 |
22/10/2021 | 17.00p | 17.24p | 16.61p | 17.00p | 36000 |
21/10/2021 | 17.00p | 18.00p | 17.00p | 17.00p | 22114 |
20/10/2021 | 17.00p | 17.00p | 16.81p | 17.00p | 30921 |
19/10/2021 | 16.75p | 17.50p | 16.50p | 17.00p | 224749 |
18/10/2021 | 17.25p | 17.25p | 16.75p | 16.75p | 69195 |
15/10/2021 | 17.50p | 18.50p | 16.70p | 17.00p | 671039 |
14/10/2021 | 17.50p | 18.45p | 17.40p | 18.25p | 1089078 |
13/10/2021 | 16.25p | 17.00p | 16.00p | 16.75p | 669473 |
12/10/2021 | 15.75p | 16.50p | 15.75p | 16.25p | 559663 |
11/10/2021 | 15.75p | 15.98p | 15.52p | 15.75p | 20241 |
08/10/2021 | 15.75p | 15.98p | 15.75p | 15.75p | 10000 |
07/10/2021 | 15.75p | 15.75p | 15.50p | 15.75p | 29307 |
06/10/2021 | 15.75p | 15.75p | 15.50p | 15.65p | 78506 |
05/10/2021 | 16.25p | 16.50p | 15.75p | 15.75p | 116500 |
04/10/2021 | 16.25p | 16.30p | 16.06p | 16.25p | 126717 |
01/10/2021 | 16.25p | 16.25p | 16.10p | 16.25p | 13306 |
30/09/2021 | 16.00p | 16.50p | 16.00p | 16.25p | 819838 |
29/09/2021 | 16.00p | 16.25p | 15.70p | 16.00p | 144697 |
28/09/2021 | 16.00p | 16.25p | 15.50p | 16.00p | 311052 |
27/09/2021 | 16.50p | 16.50p | 15.73p | 16.00p | 310732 |
24/09/2021 | 16.50p | 16.50p | 16.00p | 16.25p | 134617 |
23/09/2021 | 16.50p | 16.84p | 16.00p | 16.50p | 31809 |
22/09/2021 | 16.25p | 16.40p | 16.13p | 16.25p | 202862 |
21/09/2021 | 16.25p | 16.35p | 16.00p | 16.25p | 502274 |
20/09/2021 | 17.50p | 17.50p | 16.00p | 16.25p | 1070723 |
17/09/2021 | 17.50p | 17.95p | 17.15p | 17.50p | 392624 |
16/09/2021 | 17.00p | 18.69p | 17.00p | 17.50p | 1285699 |
15/09/2021 | 16.75p | 17.74p | 16.10p | 17.25p | 1395329 |
14/09/2021 | 17.25p | 17.50p | 16.55p | 16.55p | 802211 |
13/09/2021 | 16.00p | 18.00p | 16.00p | 17.25p | 1570248 |
10/09/2021 | 16.25p | 16.25p | 16.00p | 16.00p | 81508 |
09/09/2021 | 16.50p | 16.76p | 16.00p | 16.25p | 386629 |
08/09/2021 | 16.50p | 17.00p | 16.50p | 16.50p | 244684 |
07/09/2021 | 16.50p | 16.98p | 16.38p | 16.50p | 14424 |
06/09/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 78489 |
03/09/2021 | 16.00p | 17.00p | 16.00p | 16.50p | 596864 |
02/09/2021 | 16.00p | 17.00p | 15.52p | 17.00p | 156782 |
01/09/2021 | 16.25p | 16.25p | 15.52p | 16.25p | 15396 |
31/08/2021 | 15.75p | 16.75p | 15.50p | 16.25p | 233921 |
30/08/2021 | 16.00p | 16.00p | 15.52p | 16.00p | 32470 |
27/08/2021 | 16.00p | 16.00p | 15.52p | 16.00p | 32470 |
26/08/2021 | 16.00p | 16.20p | 16.00p | 16.00p | 12000 |
25/08/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
24/08/2021 | 15.75p | 16.25p | 15.52p | 16.25p | 91557 |
23/08/2021 | 15.75p | 16.00p | 15.60p | 16.00p | 5000 |
20/08/2021 | 15.75p | 16.00p | 15.75p | 16.00p | 57628 |
19/08/2021 | 15.75p | 16.00p | 15.75p | 16.00p | 0 |
18/08/2021 | 15.75p | 16.25p | 15.60p | 16.00p | 58602 |
17/08/2021 | 15.25p | 16.50p | 15.00p | 16.00p | 52583 |
16/08/2021 | 15.25p | 15.50p | 15.10p | 15.25p | 104125 |
13/08/2021 | 15.25p | 15.48p | 15.00p | 15.25p | 9900 |
12/08/2021 | 15.50p | 15.98p | 15.00p | 15.25p | 22634 |
11/08/2021 | 15.50p | 15.50p | 15.18p | 15.50p | 16136 |
10/08/2021 | 15.50p | 16.00p | 15.00p | 15.50p | 27123 |
09/08/2021 | 16.00p | 16.50p | 15.00p | 15.75p | 43569 |
06/08/2021 | 16.00p | 16.00p | 15.60p | 16.00p | 42593 |
05/08/2021 | 15.50p | 16.48p | 15.50p | 16.00p | 55645 |
04/08/2021 | 15.25p | 16.00p | 14.75p | 15.75p | 87006 |
03/08/2021 | 15.75p | 15.75p | 15.00p | 15.50p | 110446 |
02/08/2021 | 15.25p | 16.40p | 15.25p | 15.75p | 33762 |
30/07/2021 | 15.25p | 16.00p | 15.25p | 16.00p | 84459 |
29/07/2021 | 16.50p | 16.75p | 16.00p | 16.10p | 119180 |
28/07/2021 | 15.25p | 16.75p | 14.50p | 16.50p | 275156 |
27/07/2021 | 16.50p | 17.50p | 15.95p | 16.00p | 293135 |
26/07/2021 | 16.50p | 17.50p | 16.26p | 16.50p | 313335 |
23/07/2021 | 14.75p | 17.70p | 14.75p | 16.00p | 738478 |
22/07/2021 | 15.00p | 15.24p | 14.50p | 15.00p | 137789 |
21/07/2021 | 14.75p | 15.50p | 14.08p | 14.10p | 732272 |
20/07/2021 | 14.75p | 15.50p | 14.00p | 14.75p | 356632 |
19/07/2021 | 17.50p | 17.50p | 15.00p | 15.25p | 732795 |
16/07/2021 | 17.00p | 19.00p | 16.50p | 17.50p | 2591085 |
15/07/2021 | 13.50p | 18.00p | 12.85p | 16.50p | 4704757 |
14/07/2021 | 13.00p | 14.50p | 12.50p | 13.75p | 5250501 |
13/07/2021 | 14.00p | 16.50p | 10.87p | 12.60p | 10995060 |
12/07/2021 | 34.50p | 35.50p | 15.02p | 15.75p | 1420212 |
09/07/2021 | 31.25p | 36.48p | 31.25p | 34.50p | 507332 |
08/07/2021 | 28.75p | 32.00p | 28.75p | 31.50p | 127392 |
07/07/2021 | 29.00p | 29.00p | 28.00p | 28.75p | 3200 |
06/07/2021 | 29.00p | 29.00p | 28.35p | 29.00p | 15162 |
05/07/2021 | 29.00p | 29.00p | 28.40p | 29.00p | 317 |
02/07/2021 | 29.00p | 29.00p | 28.90p | 29.00p | 1050 |
01/07/2021 | 28.75p | 29.12p | 28.40p | 29.00p | 44523 |
30/06/2021 | 29.50p | 29.50p | 28.00p | 28.00p | 392629 |
29/06/2021 | 29.75p | 29.87p | 29.00p | 29.50p | 42681 |
28/06/2021 | 30.25p | 30.25p | 29.60p | 30.00p | 215166 |
25/06/2021 | 30.50p | 30.50p | 30.00p | 30.25p | 74204 |
24/06/2021 | 30.50p | 30.75p | 30.02p | 30.50p | 95404 |
23/06/2021 | 30.50p | 30.90p | 30.25p | 30.50p | 70825 |
22/06/2021 | 30.75p | 31.25p | 30.50p | 30.50p | 59590 |
21/06/2021 | 31.50p | 31.50p | 30.75p | 30.75p | 51160 |
18/06/2021 | 31.50p | 31.50p | 31.25p | 31.50p | 8920 |
17/06/2021 | 31.50p | 31.50p | 31.25p | 31.50p | 15462 |
16/06/2021 | 31.75p | 31.75p | 31.26p | 31.50p | 61438 |
15/06/2021 | 31.75p | 31.75p | 31.00p | 31.75p | 165839 |
14/06/2021 | 31.50p | 32.48p | 31.23p | 31.75p | 61339 |
11/06/2021 | 32.50p | 33.00p | 31.02p | 31.50p | 189141 |
10/06/2021 | 32.50p | 32.50p | 32.02p | 32.50p | 15000 |
09/06/2021 | 32.25p | 33.00p | 32.12p | 32.50p | 130217 |
08/06/2021 | 32.25p | 32.25p | 32.02p | 32.25p | 1466 |
07/06/2021 | 32.25p | 32.50p | 31.75p | 32.25p | 239524 |
04/06/2021 | 32.25p | 32.50p | 32.02p | 32.25p | 33489 |
03/06/2021 | 32.25p | 32.35p | 32.25p | 32.25p | 133360 |
02/06/2021 | 31.75p | 32.50p | 30.90p | 32.25p | 265244 |
01/06/2021 | 31.50p | 31.98p | 31.22p | 31.75p | 131866 |
31/05/2021 | 32.25p | 32.50p | 31.50p | 31.50p | 117685 |
28/05/2021 | 32.25p | 32.50p | 31.50p | 31.50p | 117685 |
27/05/2021 | 32.50p | 32.50p | 32.25p | 32.25p | 426 |
26/05/2021 | 32.75p | 32.75p | 32.00p | 32.50p | 10000 |
25/05/2021 | 33.25p | 34.20p | 32.00p | 32.75p | 34754 |
24/05/2021 | 33.75p | 33.75p | 33.02p | 33.25p | 51405 |
21/05/2021 | 33.00p | 33.80p | 33.00p | 33.75p | 52093 |
20/05/2021 | 29.25p | 33.50p | 28.24p | 33.00p | 471470 |
19/05/2021 | 29.25p | 29.37p | 29.05p | 29.25p | 14904 |
18/05/2021 | 29.25p | 29.40p | 29.01p | 29.25p | 135748 |
17/05/2021 | 29.25p | 30.00p | 29.25p | 29.25p | 10838 |
14/05/2021 | 26.75p | 30.00p | 26.75p | 30.00p | 285392 |
13/05/2021 | 29.25p | 29.25p | 29.05p | 29.00p | 10041 |
12/05/2021 | 29.75p | 30.17p | 29.10p | 29.50p | 161920 |
11/05/2021 | 30.25p | 30.50p | 29.02p | 29.75p | 306261 |
10/05/2021 | 30.25p | 30.50p | 30.13p | 30.25p | 87720 |
07/05/2021 | 30.50p | 31.00p | 30.10p | 30.25p | 206678 |
06/05/2021 | 30.50p | 31.00p | 30.00p | 30.50p | 878595 |
05/05/2021 | 30.25p | 31.65p | 30.00p | 31.00p | 251139 |
04/05/2021 | 30.50p | 30.90p | 30.00p | 30.25p | 121968 |
03/05/2021 | 30.75p | 31.35p | 30.00p | 30.50p | 268543 |
30/04/2021 | 30.75p | 31.35p | 30.00p | 30.50p | 268543 |
29/04/2021 | 31.00p | 32.00p | 30.75p | 30.75p | 25544 |
28/04/2021 | 30.25p | 30.51p | 30.00p | 30.50p | 74988 |
27/04/2021 | 30.25p | 30.50p | 30.25p | 30.25p | 0 |
26/04/2021 | 30.50p | 30.98p | 30.25p | 30.50p | 50068 |
23/04/2021 | 30.50p | 31.00p | 30.00p | 30.50p | 305000 |
22/04/2021 | 30.50p | 30.50p | 30.00p | 30.50p | 141008 |
21/04/2021 | 30.50p | 31.00p | 30.02p | 30.50p | 10068 |
20/04/2021 | 30.75p | 30.89p | 30.00p | 30.50p | 14736 |
19/04/2021 | 32.75p | 33.50p | 30.00p | 31.50p | 354585 |
16/04/2021 | 33.50p | 33.50p | 32.05p | 32.50p | 271266 |
15/04/2021 | 33.50p | 34.00p | 32.00p | 33.50p | 160456 |
14/04/2021 | 33.75p | 33.97p | 33.25p | 33.50p | 38398 |
13/04/2021 | 36.00p | 37.00p | 34.25p | 34.50p | 377190 |
12/04/2021 | 35.50p | 37.70p | 35.00p | 36.00p | 292640 |
09/04/2021 | 32.50p | 36.00p | 32.50p | 35.50p | 1406981 |
08/04/2021 | 32.75p | 33.00p | 32.75p | 32.75p | 2928 |
07/04/2021 | 32.75p | 33.13p | 32.30p | 32.75p | 106295 |
06/04/2021 | 32.50p | 33.00p | 32.20p | 32.50p | 376471 |
05/04/2021 | 32.50p | 32.95p | 32.00p | 32.50p | 329923 |
02/04/2021 | 32.50p | 32.95p | 32.00p | 32.50p | 329923 |
01/04/2021 | 32.50p | 32.95p | 32.00p | 32.50p | 329923 |
31/03/2021 | 32.50p | 33.00p | 32.20p | 32.50p | 594427 |
30/03/2021 | 33.75p | 33.75p | 32.65p | 32.80p | 308647 |
29/03/2021 | 34.25p | 34.98p | 33.75p | 33.75p | 831 |
26/03/2021 | 34.25p | 35.00p | 33.65p | 34.50p | 23657 |
25/03/2021 | 34.50p | 35.00p | 34.10p | 34.25p | 10629 |
24/03/2021 | 34.00p | 34.75p | 33.22p | 34.50p | 151673 |
23/03/2021 | 34.00p | 35.00p | 33.20p | 34.00p | 42082 |
22/03/2021 | 36.50p | 36.50p | 34.73p | 34.75p | 130543 |
19/03/2021 | 36.50p | 39.65p | 35.45p | 36.50p | 104645 |
*Close Price adjusted for both dividends and splits