Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 13.25p | 13.33p | 13.25p | 13.25p | 18858 |
19/07/2023 | 13.25p | 13.25p | 12.92p | 13.25p | 4837 |
18/07/2023 | 13.25p | 13.40p | 13.25p | 13.25p | 0 |
17/07/2023 | 13.25p | 14.00p | 12.91p | 13.25p | 29718 |
14/07/2023 | 13.25p | 14.00p | 12.66p | 14.00p | 93660 |
13/07/2023 | 13.00p | 13.32p | 12.71p | 13.25p | 44109 |
12/07/2023 | 13.50p | 13.50p | 12.00p | 13.00p | 89650 |
11/07/2023 | 13.50p | 13.50p | 13.08p | 13.50p | 5000 |
10/07/2023 | 13.50p | 13.50p | 13.08p | 13.50p | 16061 |
07/07/2023 | 13.50p | 13.50p | 13.05p | 13.50p | 35906 |
06/07/2023 | 14.00p | 14.20p | 13.00p | 13.50p | 116113 |
05/07/2023 | 14.00p | 14.19p | 13.30p | 14.00p | 77000 |
04/07/2023 | 14.50p | 14.50p | 13.10p | 14.00p | 62948 |
03/07/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 12671 |
30/06/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 8353 |
29/06/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 5000 |
28/06/2023 | 14.50p | 14.50p | 13.50p | 14.50p | 142002 |
27/06/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 142958 |
26/06/2023 | 14.50p | 14.82p | 14.25p | 14.50p | 48054 |
23/06/2023 | 14.75p | 14.80p | 14.11p | 14.50p | 108868 |
22/06/2023 | 14.75p | 14.75p | 14.30p | 14.75p | 8838 |
21/06/2023 | 14.75p | 14.75p | 14.30p | 14.75p | 12861 |
20/06/2023 | 14.50p | 15.50p | 14.50p | 14.75p | 287495 |
19/06/2023 | 15.13p | 15.13p | 14.50p | 14.88p | 93312 |
16/06/2023 | 15.13p | 15.13p | 15.03p | 15.13p | 10687 |
15/06/2023 | 15.13p | 15.19p | 15.00p | 15.13p | 85000 |
14/06/2023 | 15.13p | 15.13p | 15.00p | 15.13p | 62185 |
13/06/2023 | 15.13p | 15.20p | 15.03p | 15.13p | 22019 |
12/06/2023 | 15.13p | 15.20p | 15.00p | 15.13p | 60698 |
09/06/2023 | 15.13p | 15.13p | 15.00p | 15.13p | 5166 |
08/06/2023 | 16.50p | 16.50p | 15.00p | 15.13p | 215335 |
07/06/2023 | 16.75p | 16.75p | 16.00p | 16.50p | 24040 |
06/06/2023 | 16.75p | 16.75p | 16.68p | 16.75p | 28777 |
05/06/2023 | 17.50p | 17.50p | 16.00p | 16.75p | 47948 |
02/06/2023 | 16.75p | 16.75p | 16.11p | 16.50p | 5480 |
01/06/2023 | 16.75p | 17.42p | 16.30p | 16.75p | 40957 |
31/05/2023 | 16.50p | 16.80p | 16.21p | 16.75p | 60242 |
30/05/2023 | 16.50p | 16.69p | 16.00p | 16.50p | 3444 |
26/05/2023 | 16.50p | 16.70p | 16.50p | 16.50p | 49000 |
25/05/2023 | 16.50p | 16.66p | 16.50p | 16.50p | 13514 |
24/05/2023 | 16.75p | 16.75p | 16.00p | 16.50p | 21500 |
23/05/2023 | 17.00p | 17.00p | 16.00p | 16.75p | 102862 |
22/05/2023 | 17.00p | 17.19p | 16.00p | 17.00p | 13808 |
19/05/2023 | 17.00p | 17.00p | 16.00p | 17.00p | 2946 |
18/05/2023 | 17.25p | 17.63p | 17.25p | 17.25p | 0 |
17/05/2023 | 17.25p | 17.40p | 16.50p | 17.25p | 25217 |
16/05/2023 | 18.50p | 18.50p | 16.50p | 17.25p | 84119 |
15/05/2023 | 18.75p | 18.75p | 17.50p | 18.50p | 26139 |
12/05/2023 | 18.25p | 18.25p | 17.05p | 18.00p | 18771 |
11/05/2023 | 18.25p | 18.99p | 17.04p | 18.25p | 7510 |
10/05/2023 | 18.75p | 18.99p | 17.35p | 18.25p | 14930 |
09/05/2023 | 18.75p | 18.75p | 17.50p | 18.75p | 40530 |
05/05/2023 | 18.75p | 18.75p | 17.91p | 18.75p | 3246 |
04/05/2023 | 18.75p | 20.00p | 18.00p | 18.75p | 109484 |
03/05/2023 | 18.75p | 18.75p | 17.80p | 18.75p | 25942 |
02/05/2023 | 18.75p | 18.75p | 17.50p | 18.75p | 42866 |
28/04/2023 | 19.00p | 19.00p | 17.50p | 18.75p | 66665 |
27/04/2023 | 19.00p | 19.00p | 18.00p | 19.00p | 30017 |
26/04/2023 | 19.00p | 19.40p | 19.00p | 19.00p | 1960 |
25/04/2023 | 19.00p | 19.00p | 18.02p | 19.00p | 3000 |
24/04/2023 | 19.50p | 19.50p | 19.00p | 19.00p | 10000 |
21/04/2023 | 19.75p | 20.00p | 19.00p | 19.50p | 101783 |
20/04/2023 | 19.75p | 20.00p | 19.17p | 19.75p | 6135 |
19/04/2023 | 20.00p | 22.00p | 19.70p | 19.75p | 153771 |
18/04/2023 | 18.50p | 21.00p | 18.50p | 21.00p | 137724 |
17/04/2023 | 18.00p | 19.00p | 18.00p | 18.50p | 74985 |
14/04/2023 | 18.00p | 19.00p | 18.00p | 18.00p | 15386 |
13/04/2023 | 18.00p | 19.00p | 18.00p | 18.00p | 64295 |
12/04/2023 | 17.75p | 18.50p | 17.00p | 18.00p | 26238 |
11/04/2023 | 17.00p | 18.50p | 17.00p | 17.75p | 39398 |
06/04/2023 | 16.00p | 18.00p | 16.00p | 17.00p | 198607 |
05/04/2023 | 15.75p | 16.50p | 15.60p | 16.00p | 40574 |
04/04/2023 | 16.50p | 16.50p | 15.75p | 15.75p | 92098 |
03/04/2023 | 16.50p | 16.54p | 16.10p | 16.50p | 68462 |
31/03/2023 | 16.50p | 16.57p | 16.50p | 16.50p | 26605 |
30/03/2023 | 16.50p | 16.60p | 16.00p | 16.50p | 16281 |
29/03/2023 | 16.75p | 17.00p | 16.00p | 16.50p | 82857 |
28/03/2023 | 16.75p | 16.90p | 16.15p | 16.75p | 11126 |
27/03/2023 | 16.75p | 16.75p | 16.00p | 16.75p | 57818 |
24/03/2023 | 18.00p | 18.00p | 16.25p | 16.75p | 82387 |
23/03/2023 | 18.00p | 19.00p | 17.50p | 18.00p | 121943 |
22/03/2023 | 18.75p | 19.00p | 17.00p | 17.50p | 102292 |
21/03/2023 | 19.25p | 19.50p | 19.00p | 19.25p | 37467 |
20/03/2023 | 19.25p | 19.37p | 19.00p | 19.25p | 136725 |
17/03/2023 | 19.50p | 19.50p | 18.10p | 19.00p | 90474 |
16/03/2023 | 19.50p | 19.50p | 19.00p | 19.50p | 46583 |
15/03/2023 | 19.50p | 19.50p | 19.13p | 19.50p | 36670 |
14/03/2023 | 19.50p | 19.50p | 19.13p | 19.50p | 75975 |
13/03/2023 | 19.50p | 19.50p | 19.11p | 19.50p | 14814 |
10/03/2023 | 20.25p | 20.25p | 19.21p | 19.50p | 25707 |
09/03/2023 | 20.75p | 21.22p | 20.00p | 20.25p | 94478 |
08/03/2023 | 20.75p | 21.35p | 20.15p | 20.75p | 50349 |
07/03/2023 | 21.50p | 21.50p | 20.50p | 20.75p | 33533 |
06/03/2023 | 19.75p | 22.00p | 19.75p | 21.50p | 170374 |
03/03/2023 | 18.25p | 20.63p | 18.25p | 19.75p | 150838 |
02/03/2023 | 19.00p | 19.00p | 18.00p | 18.25p | 74949 |
01/03/2023 | 19.50p | 20.00p | 18.50p | 19.00p | 75764 |
28/02/2023 | 20.50p | 20.50p | 19.51p | 20.00p | 31538 |
27/02/2023 | 21.00p | 21.00p | 20.25p | 20.50p | 39144 |
24/02/2023 | 21.00p | 21.00p | 20.50p | 21.00p | 115353 |
23/02/2023 | 21.75p | 22.49p | 20.90p | 21.00p | 193622 |
22/02/2023 | 18.00p | 24.00p | 18.00p | 21.75p | 1722176 |
21/02/2023 | 17.00p | 17.00p | 16.55p | 17.00p | 13585 |
20/02/2023 | 17.25p | 17.70p | 16.55p | 17.00p | 6064 |
17/02/2023 | 17.25p | 17.75p | 16.55p | 17.25p | 5701 |
16/02/2023 | 17.25p | 17.40p | 16.50p | 17.25p | 39073 |
15/02/2023 | 17.25p | 17.33p | 16.50p | 17.25p | 56246 |
14/02/2023 | 17.25p | 17.90p | 16.55p | 17.25p | 55958 |
13/02/2023 | 17.75p | 17.75p | 16.50p | 17.25p | 105512 |
10/02/2023 | 18.75p | 18.80p | 16.67p | 17.75p | 466465 |
09/02/2023 | 18.75p | 18.90p | 18.50p | 18.75p | 195517 |
08/02/2023 | 20.00p | 20.97p | 18.50p | 18.85p | 304359 |
07/02/2023 | 19.00p | 21.01p | 18.91p | 19.75p | 299759 |
06/02/2023 | 18.38p | 21.38p | 18.15p | 19.00p | 1036304 |
03/02/2023 | 12.75p | 20.20p | 12.51p | 18.38p | 2080744 |
02/02/2023 | 13.00p | 13.50p | 12.50p | 12.75p | 214448 |
01/02/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 25027 |
31/01/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 12500 |
30/01/2023 | 13.25p | 13.25p | 12.50p | 13.00p | 93095 |
27/01/2023 | 13.25p | 13.35p | 13.24p | 13.25p | 23194 |
26/01/2023 | 13.63p | 13.63p | 13.00p | 13.25p | 65429 |
25/01/2023 | 14.00p | 14.00p | 13.05p | 13.63p | 92200 |
24/01/2023 | 14.00p | 14.00p | 13.56p | 14.00p | 32889 |
23/01/2023 | 13.75p | 13.85p | 13.53p | 13.75p | 39341 |
20/01/2023 | 14.00p | 14.00p | 13.50p | 13.75p | 28702 |
19/01/2023 | 14.25p | 14.25p | 13.50p | 14.00p | 129991 |
18/01/2023 | 14.75p | 15.00p | 14.00p | 14.25p | 198959 |
17/01/2023 | 14.25p | 14.49p | 14.21p | 14.25p | 48210 |
16/01/2023 | 14.25p | 14.50p | 14.25p | 14.25p | 259 |
13/01/2023 | 14.25p | 14.50p | 14.19p | 14.25p | 101348 |
12/01/2023 | 14.25p | 14.50p | 14.15p | 14.25p | 78622 |
11/01/2023 | 14.25p | 14.50p | 14.25p | 14.25p | 3700 |
10/01/2023 | 14.25p | 14.38p | 14.13p | 14.25p | 15512 |
09/01/2023 | 14.25p | 14.25p | 14.00p | 14.25p | 25235 |
06/01/2023 | 14.25p | 14.34p | 14.00p | 14.25p | 117466 |
05/01/2023 | 14.50p | 14.50p | 14.00p | 14.25p | 72312 |
04/01/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 125879 |
03/01/2023 | 14.50p | 14.50p | 14.28p | 14.50p | 27820 |
30/12/2022 | 14.38p | 14.60p | 14.38p | 14.38p | 50000 |
29/12/2022 | 14.62p | 14.62p | 14.27p | 14.38p | 19335 |
28/12/2022 | 14.62p | 14.62p | 14.25p | 14.62p | 33140 |
23/12/2022 | 14.63p | 14.63p | 14.27p | 14.63p | 17121 |
22/12/2022 | 14.62p | 14.62p | 14.28p | 14.62p | 15191 |
21/12/2022 | 14.62p | 14.62p | 14.28p | 14.62p | 1056 |
20/12/2022 | 14.62p | 14.62p | 14.25p | 14.62p | 0 |
19/12/2022 | 14.62p | 14.62p | 14.56p | 14.62p | 7139 |
16/12/2022 | 14.75p | 14.75p | 14.52p | 14.62p | 37206 |
15/12/2022 | 14.75p | 14.75p | 14.50p | 14.75p | 15000 |
14/12/2022 | 14.75p | 14.75p | 14.51p | 14.75p | 4149 |
13/12/2022 | 14.75p | 14.75p | 14.50p | 14.75p | 8774 |
12/12/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
09/12/2022 | 14.75p | 14.75p | 14.51p | 14.75p | 283 |
08/12/2022 | 14.75p | 14.75p | 14.50p | 14.75p | 37878 |
07/12/2022 | 14.75p | 14.75p | 14.65p | 14.75p | 7410 |
06/12/2022 | 14.75p | 14.75p | 14.51p | 14.75p | 498 |
05/12/2022 | 14.75p | 14.75p | 14.65p | 14.75p | 20699 |
02/12/2022 | 14.75p | 15.00p | 14.67p | 14.75p | 1002 |
01/12/2022 | 14.75p | 14.75p | 14.50p | 14.75p | 3446 |
30/11/2022 | 14.88p | 14.88p | 14.50p | 14.75p | 22000 |
29/11/2022 | 15.00p | 15.00p | 14.63p | 14.88p | 26251 |
28/11/2022 | 15.00p | 15.00p | 14.64p | 15.00p | 10571 |
25/11/2022 | 15.00p | 15.00p | 14.63p | 15.00p | 11000 |
24/11/2022 | 15.00p | 15.00p | 14.61p | 15.00p | 71939 |
23/11/2022 | 15.00p | 15.00p | 14.61p | 15.00p | 8484 |
22/11/2022 | 15.00p | 15.00p | 14.61p | 15.00p | 6748 |
21/11/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 13333 |
18/11/2022 | 14.50p | 15.00p | 14.00p | 15.00p | 106560 |
17/11/2022 | 14.50p | 14.69p | 14.00p | 14.50p | 28140 |
16/11/2022 | 14.50p | 14.88p | 14.00p | 14.50p | 126155 |
15/11/2022 | 15.00p | 15.00p | 14.00p | 14.50p | 91366 |
14/11/2022 | 15.00p | 15.00p | 14.60p | 15.00p | 43580 |
11/11/2022 | 15.25p | 15.25p | 14.51p | 15.00p | 39754 |
10/11/2022 | 15.45p | 15.45p | 14.72p | 15.25p | 21254 |
09/11/2022 | 15.50p | 16.00p | 15.00p | 15.45p | 35548 |
08/11/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 20199 |
07/11/2022 | 15.75p | 15.75p | 15.00p | 15.50p | 45998 |
04/11/2022 | 15.75p | 15.79p | 15.00p | 15.75p | 39327 |
03/11/2022 | 15.75p | 15.75p | 15.50p | 15.75p | 12554 |
02/11/2022 | 16.00p | 16.00p | 15.50p | 15.75p | 12402 |
01/11/2022 | 16.00p | 16.00p | 15.83p | 16.00p | 0 |
31/10/2022 | 16.00p | 16.00p | 15.50p | 16.00p | 10117 |
28/10/2022 | 16.25p | 16.25p | 15.50p | 16.00p | 33393 |
27/10/2022 | 16.50p | 16.50p | 15.50p | 16.25p | 24309 |
26/10/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 7840 |
25/10/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 9147 |
24/10/2022 | 16.25p | 16.30p | 16.00p | 16.25p | 25682 |
21/10/2022 | 17.00p | 17.00p | 16.00p | 16.25p | 254960 |
20/10/2022 | 17.00p | 17.00p | 16.57p | 17.00p | 5000 |
19/10/2022 | 17.00p | 17.00p | 16.56p | 17.00p | 10563 |
18/10/2022 | 17.00p | 17.00p | 16.53p | 17.00p | 3243 |
17/10/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 6010 |
14/10/2022 | 17.50p | 17.50p | 16.53p | 17.00p | 130938 |
13/10/2022 | 17.75p | 17.75p | 17.15p | 17.50p | 63057 |
12/10/2022 | 18.25p | 18.39p | 17.50p | 17.75p | 73906 |
11/10/2022 | 18.00p | 18.50p | 17.50p | 18.25p | 76920 |
10/10/2022 | 18.75p | 18.75p | 18.00p | 18.00p | 130748 |
07/10/2022 | 19.25p | 19.25p | 18.50p | 18.50p | 51952 |
06/10/2022 | 19.00p | 19.80p | 18.50p | 19.25p | 137837 |
05/10/2022 | 18.25p | 18.67p | 18.00p | 18.50p | 91193 |
04/10/2022 | 19.00p | 19.00p | 17.90p | 18.25p | 155762 |
*Close Price adjusted for both dividends and splits