Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/01/2022 | 9.20p | 9.25p | 8.30p | 8.90p | 2967404 |
13/01/2022 | 9.20p | 9.40p | 9.10p | 9.15p | 673027 |
12/01/2022 | 9.15p | 9.30p | 9.10p | 9.30p | 1013141 |
10/01/2022 | 9.50p | 9.80p | 9.30p | 9.40p | 1734052 |
07/01/2022 | 9.30p | 9.48p | 9.00p | 9.40p | 1910269 |
06/01/2022 | 9.65p | 9.65p | 9.20p | 9.30p | 2275024 |
05/01/2022 | 9.85p | 10.00p | 9.52p | 9.58p | 1853600 |
04/01/2022 | 10.10p | 10.30p | 9.80p | 9.91p | 2188166 |
03/01/2022 | 10.15p | 10.30p | 9.82p | 10.10p | 1716666 |
31/12/2021 | 10.15p | 10.30p | 9.82p | 10.10p | 1716666 |
30/12/2021 | 9.35p | 10.70p | 9.20p | 10.00p | 10631549 |
29/12/2021 | 9.35p | 9.50p | 9.11p | 9.35p | 1492089 |
28/12/2021 | 8.85p | 9.50p | 8.85p | 9.35p | 1353295 |
27/12/2021 | 8.85p | 9.50p | 8.85p | 9.35p | 1353295 |
24/12/2021 | 8.85p | 9.50p | 8.85p | 9.35p | 1353295 |
23/12/2021 | 8.85p | 9.16p | 8.55p | 8.85p | 3968978 |
22/12/2021 | 8.90p | 9.00p | 8.50p | 8.90p | 2234696 |
21/12/2021 | 8.90p | 9.00p | 8.80p | 8.90p | 2419720 |
20/12/2021 | 8.90p | 9.00p | 8.82p | 8.90p | 937082 |
17/12/2021 | 8.90p | 9.00p | 8.80p | 8.85p | 2163680 |
16/12/2021 | 8.90p | 9.00p | 8.80p | 8.90p | 834592 |
15/12/2021 | 8.90p | 8.99p | 8.80p | 8.90p | 1321474 |
14/12/2021 | 9.10p | 9.15p | 8.70p | 8.90p | 2246401 |
13/12/2021 | 9.05p | 9.30p | 8.80p | 9.15p | 2871807 |
10/12/2021 | 9.15p | 9.30p | 8.80p | 8.95p | 1711704 |
09/12/2021 | 9.20p | 9.30p | 9.00p | 9.10p | 1154267 |
08/12/2021 | 9.00p | 9.39p | 9.00p | 9.20p | 3155903 |
07/12/2021 | 9.20p | 9.25p | 8.96p | 9.10p | 3118132 |
06/12/2021 | 9.35p | 9.50p | 9.10p | 9.20p | 1705069 |
03/12/2021 | 9.55p | 9.55p | 9.20p | 9.30p | 765388 |
02/12/2021 | 9.55p | 9.80p | 9.30p | 9.45p | 785954 |
01/12/2021 | 9.45p | 9.75p | 9.30p | 9.55p | 1054339 |
30/11/2021 | 9.40p | 9.60p | 9.20p | 9.45p | 1250609 |
29/11/2021 | 9.50p | 9.70p | 9.30p | 9.40p | 1753455 |
26/11/2021 | 9.80p | 9.81p | 9.38p | 9.55p | 3146062 |
25/11/2021 | 9.85p | 10.10p | 9.70p | 9.90p | 2410758 |
24/11/2021 | 9.85p | 10.00p | 9.75p | 9.80p | 1324945 |
23/11/2021 | 9.80p | 10.00p | 9.70p | 9.90p | 1968273 |
22/11/2021 | 9.80p | 10.10p | 9.70p | 10.00p | 3104782 |
19/11/2021 | 10.25p | 10.30p | 9.70p | 9.80p | 3632836 |
18/11/2021 | 10.20p | 10.40p | 10.00p | 10.10p | 2508841 |
17/11/2021 | 9.90p | 10.40p | 9.84p | 10.20p | 3475808 |
16/11/2021 | 9.95p | 10.00p | 9.77p | 9.90p | 2782919 |
15/11/2021 | 10.20p | 10.20p | 9.75p | 9.90p | 1769917 |
12/11/2021 | 10.40p | 10.50p | 10.10p | 10.20p | 1946079 |
11/11/2021 | 10.35p | 10.50p | 10.10p | 10.30p | 2212537 |
10/11/2021 | 10.35p | 10.50p | 10.20p | 10.36p | 1006825 |
09/11/2021 | 10.55p | 10.60p | 10.30p | 10.50p | 925669 |
08/11/2021 | 11.05p | 11.10p | 10.30p | 10.30p | 2517042 |
05/11/2021 | 10.95p | 11.10p | 10.80p | 11.00p | 2453845 |
04/11/2021 | 11.05p | 11.18p | 10.80p | 11.00p | 4594948 |
03/11/2021 | 11.00p | 11.30p | 10.80p | 10.80p | 1324972 |
02/11/2021 | 11.55p | 11.80p | 10.80p | 11.20p | 3133712 |
01/11/2021 | 10.55p | 11.60p | 10.50p | 11.30p | 6501383 |
29/10/2021 | 10.00p | 10.80p | 9.90p | 10.50p | 3713780 |
28/10/2021 | 10.05p | 10.10p | 9.90p | 10.00p | 1429479 |
27/10/2021 | 10.10p | 10.20p | 9.70p | 10.05p | 4713944 |
26/10/2021 | 10.30p | 10.35p | 10.00p | 10.10p | 2004682 |
25/10/2021 | 10.70p | 10.90p | 10.20p | 10.30p | 2294486 |
22/10/2021 | 10.95p | 11.10p | 10.50p | 10.78p | 2395243 |
21/10/2021 | 10.80p | 11.70p | 10.60p | 11.00p | 14341384 |
20/10/2021 | 9.90p | 11.00p | 9.90p | 10.95p | 8815174 |
19/10/2021 | 9.80p | 10.00p | 9.70p | 10.00p | 2573150 |
18/10/2021 | 9.85p | 9.90p | 9.70p | 9.90p | 1531434 |
15/10/2021 | 9.75p | 9.90p | 9.63p | 9.90p | 2636016 |
14/10/2021 | 9.83p | 9.90p | 9.70p | 9.80p | 3130773 |
13/10/2021 | 9.85p | 10.03p | 9.56p | 9.75p | 4042573 |
12/10/2021 | 9.20p | 10.00p | 9.00p | 9.85p | 5792813 |
11/10/2021 | 9.45p | 9.80p | 9.06p | 9.10p | 4969574 |
08/10/2021 | 9.75p | 9.90p | 9.35p | 9.60p | 4237462 |
07/10/2021 | 9.45p | 10.00p | 9.05p | 9.65p | 14493966 |
06/10/2021 | 9.55p | 9.75p | 9.50p | 9.50p | 4630175 |
05/10/2021 | 9.70p | 9.80p | 9.45p | 9.54p | 3118546 |
04/10/2021 | 9.85p | 9.85p | 9.34p | 9.55p | 5904090 |
01/10/2021 | 9.85p | 9.90p | 9.50p | 9.75p | 6195659 |
30/09/2021 | 10.05p | 10.10p | 9.80p | 9.80p | 3347890 |
29/09/2021 | 10.45p | 10.50p | 9.69p | 9.90p | 9305828 |
28/09/2021 | 10.50p | 10.60p | 10.30p | 10.45p | 2740401 |
27/09/2021 | 10.55p | 10.70p | 10.13p | 10.60p | 5791929 |
24/09/2021 | 11.05p | 11.10p | 10.70p | 10.80p | 2832726 |
23/09/2021 | 10.85p | 11.20p | 10.70p | 11.05p | 2735383 |
22/09/2021 | 10.85p | 11.19p | 10.70p | 11.00p | 2557864 |
21/09/2021 | 10.80p | 11.20p | 10.76p | 10.95p | 1660086 |
20/09/2021 | 11.15p | 11.20p | 10.70p | 10.90p | 3253119 |
17/09/2021 | 10.90p | 11.50p | 10.66p | 11.20p | 7663128 |
16/09/2021 | 10.75p | 10.90p | 10.70p | 10.85p | 1764367 |
15/09/2021 | 10.65p | 10.90p | 10.60p | 10.90p | 4358150 |
14/09/2021 | 11.10p | 11.20p | 10.70p | 10.80p | 4552446 |
13/09/2021 | 11.05p | 11.20p | 10.70p | 11.10p | 3914452 |
10/09/2021 | 11.12p | 11.20p | 11.00p | 11.00p | 2039041 |
09/09/2021 | 11.40p | 11.50p | 10.91p | 11.05p | 5786301 |
08/09/2021 | 11.85p | 11.90p | 11.23p | 11.40p | 5624532 |
07/09/2021 | 12.05p | 12.20p | 11.80p | 11.90p | 1109357 |
06/09/2021 | 12.25p | 12.30p | 11.93p | 12.05p | 2137022 |
03/09/2021 | 12.25p | 12.50p | 12.20p | 12.40p | 1875286 |
02/09/2021 | 11.95p | 12.50p | 11.90p | 12.25p | 5021909 |
01/09/2021 | 11.95p | 12.00p | 11.80p | 12.00p | 2942212 |
31/08/2021 | 11.95p | 12.13p | 11.90p | 11.95p | 2184469 |
30/08/2021 | 11.95p | 12.00p | 11.90p | 12.00p | 1175259 |
27/08/2021 | 11.95p | 12.00p | 11.90p | 12.00p | 1175259 |
26/08/2021 | 11.90p | 12.00p | 11.50p | 11.90p | 2410604 |
25/08/2021 | 11.85p | 12.00p | 11.70p | 11.90p | 1453854 |
24/08/2021 | 11.85p | 12.00p | 11.55p | 11.80p | 2302271 |
23/08/2021 | 12.00p | 12.10p | 11.80p | 11.85p | 1911614 |
20/08/2021 | 12.15p | 12.30p | 11.90p | 12.00p | 2591007 |
19/08/2021 | 12.20p | 12.30p | 12.00p | 12.15p | 2142551 |
18/08/2021 | 11.95p | 12.50p | 11.94p | 12.10p | 11924614 |
17/08/2021 | 12.05p | 12.30p | 11.90p | 11.95p | 3864905 |
16/08/2021 | 12.65p | 12.70p | 11.90p | 12.00p | 3400718 |
13/08/2021 | 12.80p | 12.98p | 12.10p | 12.10p | 1710819 |
12/08/2021 | 12.80p | 13.20p | 12.60p | 12.80p | 1752459 |
11/08/2021 | 13.40p | 13.50p | 12.70p | 12.70p | 11261513 |
10/08/2021 | 13.20p | 13.50p | 13.00p | 13.45p | 1876973 |
09/08/2021 | 13.15p | 13.40p | 12.96p | 12.96p | 1902713 |
06/08/2021 | 13.20p | 13.40p | 12.70p | 12.96p | 3022799 |
05/08/2021 | 13.55p | 13.90p | 13.00p | 13.20p | 3081487 |
04/08/2021 | 13.15p | 13.70p | 13.00p | 13.55p | 1853325 |
03/08/2021 | 13.75p | 13.89p | 13.16p | 13.25p | 2524452 |
02/08/2021 | 13.15p | 14.50p | 12.90p | 13.50p | 8399835 |
30/07/2021 | 12.20p | 13.40p | 12.00p | 13.00p | 7414609 |
29/07/2021 | 11.55p | 12.30p | 11.44p | 11.70p | 5539302 |
28/07/2021 | 11.90p | 11.90p | 11.50p | 11.50p | 2433104 |
27/07/2021 | 11.65p | 11.90p | 11.40p | 11.90p | 2834173 |
26/07/2021 | 11.80p | 11.90p | 11.60p | 11.62p | 1599231 |
23/07/2021 | 11.90p | 11.90p | 11.58p | 11.80p | 3301659 |
22/07/2021 | 12.10p | 12.20p | 11.70p | 11.70p | 2117546 |
21/07/2021 | 11.55p | 12.80p | 11.50p | 12.22p | 7975819 |
20/07/2021 | 11.85p | 12.00p | 11.40p | 11.66p | 4140479 |
19/07/2021 | 12.55p | 12.60p | 11.51p | 11.74p | 6196911 |
16/07/2021 | 12.20p | 12.62p | 12.10p | 12.54p | 4282812 |
15/07/2021 | 12.45p | 12.50p | 12.10p | 12.20p | 3382900 |
14/07/2021 | 11.90p | 13.00p | 11.83p | 12.42p | 7432510 |
13/07/2021 | 13.55p | 13.70p | 12.80p | 13.00p | 6539703 |
12/07/2021 | 12.90p | 13.70p | 12.90p | 13.70p | 6459138 |
09/07/2021 | 12.90p | 13.00p | 12.60p | 12.70p | 2764949 |
08/07/2021 | 12.90p | 13.20p | 12.80p | 12.82p | 2868230 |
07/07/2021 | 12.85p | 12.90p | 12.70p | 12.80p | 3618136 |
06/07/2021 | 12.85p | 13.10p | 12.38p | 12.80p | 7555714 |
05/07/2021 | 13.40p | 13.50p | 12.70p | 12.90p | 5411601 |
02/07/2021 | 13.15p | 13.50p | 13.10p | 13.46p | 5210023 |
01/07/2021 | 13.85p | 14.10p | 13.00p | 13.00p | 10685455 |
30/06/2021 | 14.60p | 15.20p | 13.80p | 13.94p | 18935172 |
29/06/2021 | 15.30p | 15.40p | 15.00p | 15.10p | 4897739 |
28/06/2021 | 15.30p | 15.50p | 15.10p | 15.22p | 3465277 |
25/06/2021 | 15.40p | 15.50p | 14.90p | 15.50p | 2563923 |
24/06/2021 | 15.25p | 15.80p | 15.00p | 15.50p | 2680558 |
23/06/2021 | 14.85p | 15.62p | 14.70p | 15.26p | 6846594 |
22/06/2021 | 15.60p | 15.70p | 14.70p | 14.85p | 3109912 |
21/06/2021 | 15.75p | 16.00p | 15.50p | 15.60p | 4797726 |
18/06/2021 | 15.75p | 15.90p | 15.50p | 15.84p | 1761560 |
17/06/2021 | 15.65p | 16.50p | 15.50p | 15.84p | 4707052 |
16/06/2021 | 15.00p | 16.50p | 15.00p | 15.65p | 7394239 |
15/06/2021 | 15.25p | 15.30p | 14.70p | 15.10p | 1638163 |
14/06/2021 | 15.35p | 15.35p | 14.50p | 15.00p | 4035869 |
11/06/2021 | 14.60p | 15.50p | 14.60p | 15.10p | 5851605 |
10/06/2021 | 15.10p | 15.50p | 14.50p | 14.70p | 8503724 |
09/06/2021 | 15.35p | 15.70p | 14.88p | 15.00p | 2654374 |
08/06/2021 | 16.05p | 16.30p | 15.30p | 15.50p | 1550042 |
07/06/2021 | 15.70p | 16.30p | 15.41p | 15.80p | 4586224 |
04/06/2021 | 15.70p | 15.90p | 15.50p | 15.70p | 2084356 |
03/06/2021 | 15.35p | 16.30p | 15.20p | 15.50p | 9904484 |
02/06/2021 | 15.15p | 15.50p | 15.00p | 15.30p | 4129691 |
01/06/2021 | 14.95p | 15.50p | 14.80p | 15.10p | 4973502 |
31/05/2021 | 15.10p | 15.21p | 14.74p | 15.00p | 7272287 |
28/05/2021 | 15.10p | 15.21p | 14.74p | 15.00p | 6772287 |
27/05/2021 | 15.60p | 16.00p | 14.84p | 15.10p | 3961752 |
26/05/2021 | 15.80p | 16.00p | 15.10p | 15.60p | 2766391 |
25/05/2021 | 15.75p | 16.00p | 15.00p | 15.80p | 3444189 |
24/05/2021 | 15.75p | 16.20p | 15.50p | 15.70p | 2540690 |
21/05/2021 | 15.25p | 16.20p | 15.25p | 15.74p | 5956258 |
20/05/2021 | 15.40p | 15.50p | 15.00p | 15.30p | 2959733 |
19/05/2021 | 15.45p | 15.50p | 15.00p | 15.40p | 3975388 |
18/05/2021 | 15.20p | 15.60p | 15.10p | 15.30p | 3994472 |
17/05/2021 | 15.40p | 15.70p | 14.88p | 15.28p | 10672198 |
14/05/2021 | 15.75p | 16.50p | 15.20p | 15.50p | 12225116 |
13/05/2021 | 17.10p | 17.30p | 16.15p | 16.48p | 4280855 |
12/05/2021 | 17.35p | 17.70p | 16.74p | 17.00p | 3104180 |
11/05/2021 | 17.20p | 18.25p | 17.00p | 17.65p | 6683338 |
10/05/2021 | 16.50p | 17.60p | 16.25p | 17.60p | 7976815 |
07/05/2021 | 16.50p | 17.22p | 16.30p | 16.50p | 2276957 |
06/05/2021 | 16.60p | 17.20p | 16.40p | 16.40p | 3784182 |
05/05/2021 | 17.35p | 17.50p | 16.50p | 16.80p | 3617247 |
04/05/2021 | 17.35p | 18.25p | 17.20p | 17.50p | 11159461 |
03/05/2021 | 16.35p | 18.00p | 16.20p | 17.50p | 12180416 |
30/04/2021 | 16.35p | 18.00p | 16.20p | 17.50p | 12180416 |
29/04/2021 | 16.30p | 16.80p | 16.16p | 16.30p | 11337526 |
28/04/2021 | 16.15p | 16.45p | 16.00p | 16.20p | 2483293 |
27/04/2021 | 16.25p | 16.50p | 16.00p | 16.15p | 3345567 |
26/04/2021 | 16.10p | 16.50p | 15.80p | 16.35p | 2168828 |
23/04/2021 | 16.10p | 16.40p | 15.55p | 16.40p | 5176046 |
22/04/2021 | 16.20p | 16.50p | 15.61p | 16.00p | 6538077 |
21/04/2021 | 14.95p | 16.50p | 14.60p | 16.10p | 10904833 |
20/04/2021 | 15.25p | 15.60p | 14.80p | 15.00p | 14869288 |
19/04/2021 | 16.35p | 16.40p | 14.20p | 15.40p | 18760268 |
16/04/2021 | 16.35p | 16.60p | 16.20p | 16.40p | 5092554 |
15/04/2021 | 17.05p | 17.05p | 16.20p | 16.40p | 5210522 |
14/04/2021 | 17.20p | 17.30p | 16.60p | 16.90p | 3067750 |
13/04/2021 | 16.95p | 17.30p | 16.50p | 17.20p | 3103599 |
12/04/2021 | 17.45p | 17.50p | 16.52p | 16.80p | 4237097 |
09/04/2021 | 17.80p | 18.00p | 17.30p | 17.40p | 5947171 |
*Close Price adjusted for both dividends and splits