Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 14.25p | 14.38p | 14.03p | 14.25p | 81463 |
18/07/2023 | 13.75p | 14.40p | 13.63p | 14.25p | 192267 |
17/07/2023 | 13.75p | 14.00p | 13.51p | 13.75p | 169548 |
14/07/2023 | 13.75p | 13.98p | 13.60p | 13.75p | 94585 |
13/07/2023 | 14.13p | 14.13p | 13.50p | 13.75p | 70700 |
12/07/2023 | 14.13p | 14.13p | 13.75p | 14.13p | 14867 |
11/07/2023 | 14.13p | 14.13p | 13.75p | 14.13p | 34496 |
10/07/2023 | 14.38p | 14.38p | 13.52p | 14.13p | 101117 |
07/07/2023 | 14.38p | 14.38p | 13.75p | 14.38p | 55888 |
06/07/2023 | 13.75p | 14.45p | 13.75p | 14.38p | 172999 |
05/07/2023 | 13.50p | 14.00p | 13.40p | 13.75p | 296286 |
04/07/2023 | 13.00p | 13.50p | 12.66p | 13.50p | 242343 |
03/07/2023 | 13.75p | 13.95p | 12.38p | 13.00p | 485625 |
30/06/2023 | 14.13p | 14.13p | 13.54p | 13.75p | 165374 |
29/06/2023 | 14.50p | 14.50p | 14.00p | 14.13p | 210310 |
28/06/2023 | 14.50p | 14.50p | 14.45p | 14.50p | 79137 |
27/06/2023 | 14.75p | 14.75p | 14.50p | 14.75p | 65257 |
26/06/2023 | 14.88p | 14.88p | 14.50p | 14.75p | 30905 |
23/06/2023 | 14.88p | 14.88p | 14.85p | 14.88p | 20127 |
22/06/2023 | 14.88p | 15.00p | 14.85p | 14.88p | 3958 |
21/06/2023 | 14.88p | 15.20p | 14.50p | 14.88p | 459967 |
20/06/2023 | 14.88p | 15.20p | 14.50p | 14.88p | 112988 |
19/06/2023 | 14.88p | 14.94p | 14.50p | 14.88p | 117735 |
16/06/2023 | 14.75p | 14.90p | 14.75p | 14.88p | 16866 |
15/06/2023 | 14.75p | 14.94p | 14.51p | 14.75p | 55304 |
14/06/2023 | 14.75p | 14.94p | 14.50p | 14.75p | 50910 |
13/06/2023 | 14.75p | 14.75p | 14.64p | 14.75p | 0 |
12/06/2023 | 14.75p | 14.94p | 14.75p | 14.75p | 3906 |
09/06/2023 | 14.88p | 15.00p | 14.75p | 14.75p | 20029 |
08/06/2023 | 15.25p | 15.25p | 14.50p | 14.88p | 79844 |
07/06/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 44813 |
06/06/2023 | 15.25p | 15.29p | 15.00p | 15.25p | 31261 |
05/06/2023 | 15.53p | 15.55p | 15.00p | 15.25p | 237195 |
02/06/2023 | 15.63p | 15.70p | 15.30p | 15.53p | 125636 |
01/06/2023 | 15.75p | 15.75p | 15.58p | 15.63p | 45704 |
31/05/2023 | 16.13p | 16.13p | 15.60p | 15.75p | 50541 |
30/05/2023 | 16.13p | 16.25p | 16.00p | 16.13p | 66147 |
26/05/2023 | 16.25p | 16.40p | 16.09p | 16.13p | 218123 |
25/05/2023 | 16.25p | 17.50p | 16.25p | 16.25p | 538219 |
24/05/2023 | 16.25p | 16.45p | 16.25p | 16.25p | 47091 |
23/05/2023 | 16.50p | 16.50p | 16.14p | 16.25p | 386797 |
22/05/2023 | 16.25p | 16.60p | 16.00p | 16.50p | 466000 |
19/05/2023 | 16.25p | 16.38p | 16.06p | 16.25p | 99409 |
18/05/2023 | 16.75p | 16.75p | 16.25p | 16.25p | 145980 |
17/05/2023 | 16.75p | 16.77p | 16.70p | 16.75p | 46220 |
16/05/2023 | 17.00p | 17.00p | 16.55p | 16.75p | 158077 |
15/05/2023 | 17.25p | 17.25p | 16.75p | 17.00p | 228165 |
12/05/2023 | 18.25p | 18.25p | 17.00p | 17.50p | 324617 |
11/05/2023 | 19.00p | 19.00p | 18.00p | 18.25p | 173935 |
10/05/2023 | 18.75p | 19.82p | 18.50p | 19.00p | 1022175 |
09/05/2023 | 17.25p | 18.99p | 17.25p | 18.75p | 605658 |
05/05/2023 | 17.50p | 17.50p | 17.17p | 17.25p | 151325 |
04/05/2023 | 17.50p | 17.74p | 17.20p | 17.50p | 53663 |
03/05/2023 | 17.50p | 17.50p | 17.17p | 17.50p | 15919 |
02/05/2023 | 17.50p | 17.88p | 17.00p | 17.50p | 472640 |
28/04/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 129412 |
27/04/2023 | 17.75p | 17.75p | 17.05p | 17.50p | 109750 |
26/04/2023 | 17.00p | 18.45p | 17.00p | 17.75p | 1204357 |
25/04/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
24/04/2023 | 17.00p | 17.43p | 16.82p | 17.00p | 2791 |
21/04/2023 | 17.25p | 17.45p | 16.75p | 17.00p | 56301 |
20/04/2023 | 17.25p | 17.34p | 17.25p | 17.25p | 0 |
19/04/2023 | 17.25p | 17.60p | 16.50p | 17.25p | 534223 |
18/04/2023 | 16.75p | 17.74p | 16.75p | 17.25p | 155102 |
17/04/2023 | 16.50p | 17.00p | 16.00p | 16.75p | 227609 |
14/04/2023 | 16.50p | 16.70p | 16.00p | 16.50p | 658701 |
13/04/2023 | 16.25p | 16.55p | 16.00p | 16.50p | 139425 |
12/04/2023 | 16.25p | 16.25p | 16.00p | 16.25p | 126486 |
11/04/2023 | 17.75p | 18.00p | 16.26p | 16.75p | 411034 |
06/04/2023 | 17.00p | 19.30p | 16.68p | 17.50p | 1540260 |
05/04/2023 | 17.00p | 17.35p | 16.52p | 17.00p | 110086 |
04/04/2023 | 17.00p | 17.35p | 16.52p | 17.00p | 25416 |
03/04/2023 | 16.75p | 17.30p | 16.36p | 17.00p | 332555 |
31/03/2023 | 16.63p | 16.66p | 16.26p | 16.63p | 21343 |
30/03/2023 | 16.75p | 16.78p | 16.03p | 16.63p | 608757 |
29/03/2023 | 17.25p | 17.25p | 16.60p | 16.75p | 183416 |
28/03/2023 | 17.50p | 17.65p | 17.00p | 17.25p | 315552 |
27/03/2023 | 17.75p | 17.75p | 17.50p | 17.75p | 142193 |
24/03/2023 | 17.75p | 17.75p | 17.50p | 17.75p | 26944 |
23/03/2023 | 17.75p | 17.78p | 17.50p | 17.75p | 82576 |
22/03/2023 | 18.00p | 18.15p | 17.56p | 17.75p | 59986 |
21/03/2023 | 18.00p | 18.99p | 17.75p | 18.00p | 682195 |
20/03/2023 | 17.75p | 17.95p | 17.60p | 17.75p | 300296 |
17/03/2023 | 18.38p | 18.38p | 17.50p | 17.75p | 91393 |
16/03/2023 | 18.38p | 18.38p | 18.00p | 18.38p | 51351 |
15/03/2023 | 18.25p | 18.38p | 18.01p | 18.38p | 126150 |
14/03/2023 | 18.25p | 18.30p | 18.16p | 18.25p | 11198 |
13/03/2023 | 18.25p | 18.40p | 18.00p | 18.25p | 178508 |
10/03/2023 | 19.63p | 19.65p | 18.00p | 18.25p | 508739 |
09/03/2023 | 19.63p | 19.63p | 19.26p | 19.63p | 64 |
08/03/2023 | 19.63p | 19.74p | 19.25p | 19.63p | 34668 |
07/03/2023 | 19.10p | 21.90p | 18.75p | 19.63p | 835020 |
06/03/2023 | 17.50p | 18.88p | 17.33p | 18.63p | 1029147 |
03/03/2023 | 17.50p | 17.50p | 17.25p | 17.50p | 65100 |
02/03/2023 | 17.50p | 17.65p | 17.37p | 17.50p | 33203 |
01/03/2023 | 17.50p | 17.70p | 17.34p | 17.50p | 127733 |
28/02/2023 | 17.25p | 17.63p | 17.00p | 17.50p | 776858 |
27/02/2023 | 18.25p | 18.25p | 17.00p | 17.25p | 791475 |
24/02/2023 | 18.25p | 18.50p | 18.00p | 18.25p | 111869 |
23/02/2023 | 18.60p | 18.60p | 18.01p | 18.25p | 183031 |
22/02/2023 | 18.60p | 18.70p | 18.50p | 18.60p | 641597 |
21/02/2023 | 18.60p | 18.65p | 18.50p | 18.60p | 109654 |
20/02/2023 | 18.60p | 18.70p | 18.53p | 18.60p | 24495 |
17/02/2023 | 18.65p | 18.75p | 18.50p | 18.60p | 131698 |
16/02/2023 | 18.75p | 18.75p | 18.55p | 18.65p | 47357 |
15/02/2023 | 18.75p | 18.90p | 18.50p | 18.75p | 528761 |
14/02/2023 | 19.37p | 19.50p | 18.25p | 18.75p | 268748 |
13/02/2023 | 19.50p | 19.83p | 19.05p | 19.37p | 408277 |
10/02/2023 | 19.50p | 19.85p | 19.30p | 19.50p | 374814 |
09/02/2023 | 21.50p | 21.50p | 18.60p | 19.25p | 1836777 |
08/02/2023 | 21.75p | 22.25p | 21.50p | 21.50p | 447192 |
07/02/2023 | 22.25p | 22.50p | 21.50p | 21.75p | 173382 |
06/02/2023 | 24.50p | 26.00p | 22.08p | 22.25p | 1735349 |
03/02/2023 | 21.75p | 23.00p | 21.53p | 22.50p | 636740 |
02/02/2023 | 24.00p | 24.00p | 21.50p | 21.75p | 777719 |
01/02/2023 | 23.75p | 25.49p | 23.51p | 24.00p | 1062123 |
31/01/2023 | 22.00p | 23.99p | 22.00p | 23.75p | 1655555 |
30/01/2023 | 20.75p | 23.00p | 20.75p | 21.90p | 1622174 |
27/01/2023 | 19.37p | 20.95p | 19.27p | 20.75p | 1070488 |
26/01/2023 | 18.25p | 19.70p | 18.17p | 19.37p | 1099851 |
25/01/2023 | 18.25p | 18.35p | 18.13p | 18.25p | 309753 |
24/01/2023 | 17.00p | 18.50p | 16.75p | 18.25p | 1048675 |
23/01/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 14372 |
20/01/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 71810 |
19/01/2023 | 17.50p | 17.57p | 16.60p | 17.00p | 163867 |
18/01/2023 | 17.50p | 17.90p | 17.34p | 17.50p | 72046 |
17/01/2023 | 17.50p | 18.00p | 17.25p | 17.50p | 105924 |
16/01/2023 | 17.75p | 18.50p | 17.18p | 17.50p | 169159 |
13/01/2023 | 18.25p | 18.25p | 17.32p | 17.50p | 717520 |
12/01/2023 | 17.87p | 18.50p | 17.80p | 18.25p | 525887 |
11/01/2023 | 17.87p | 18.13p | 17.70p | 17.87p | 121393 |
10/01/2023 | 17.75p | 18.45p | 17.25p | 17.87p | 934537 |
09/01/2023 | 17.00p | 18.00p | 16.50p | 17.75p | 755202 |
06/01/2023 | 16.25p | 17.50p | 16.25p | 17.13p | 1018119 |
05/01/2023 | 16.13p | 16.40p | 15.95p | 16.25p | 324785 |
04/01/2023 | 15.50p | 17.50p | 15.50p | 16.13p | 1045784 |
03/01/2023 | 13.50p | 14.50p | 13.50p | 14.25p | 284579 |
30/12/2022 | 13.50p | 14.00p | 13.02p | 13.50p | 81755 |
29/12/2022 | 13.50p | 13.73p | 13.50p | 13.50p | 51566 |
28/12/2022 | 13.50p | 13.80p | 13.00p | 13.50p | 51858 |
23/12/2022 | 13.50p | 13.80p | 13.00p | 13.50p | 775188 |
22/12/2022 | 13.25p | 13.64p | 13.25p | 13.50p | 57571 |
21/12/2022 | 13.25p | 13.75p | 13.25p | 13.25p | 85201 |
20/12/2022 | 13.15p | 13.28p | 13.00p | 13.25p | 27073 |
19/12/2022 | 12.75p | 13.95p | 12.50p | 13.40p | 846865 |
16/12/2022 | 12.75p | 12.75p | 12.50p | 12.75p | 35489 |
15/12/2022 | 13.00p | 13.00p | 12.50p | 12.75p | 143770 |
14/12/2022 | 13.00p | 13.74p | 12.55p | 13.12p | 472359 |
13/12/2022 | 12.75p | 12.75p | 12.69p | 12.75p | 504 |
12/12/2022 | 12.75p | 12.75p | 12.55p | 12.75p | 121529 |
09/12/2022 | 12.75p | 12.75p | 12.62p | 12.75p | 19570 |
08/12/2022 | 12.75p | 12.75p | 12.70p | 12.75p | 46119 |
07/12/2022 | 12.75p | 12.75p | 12.62p | 12.75p | 27853 |
06/12/2022 | 12.75p | 12.75p | 12.62p | 12.75p | 6669 |
05/12/2022 | 12.75p | 12.75p | 12.50p | 12.75p | 40000 |
02/12/2022 | 12.75p | 12.84p | 12.62p | 12.75p | 46308 |
01/12/2022 | 13.25p | 13.25p | 12.60p | 12.75p | 124859 |
30/11/2022 | 13.25p | 13.30p | 13.18p | 13.25p | 9232 |
29/11/2022 | 13.25p | 13.25p | 13.18p | 13.25p | 15042 |
28/11/2022 | 13.25p | 13.25p | 13.15p | 13.25p | 16336 |
25/11/2022 | 13.25p | 13.30p | 13.18p | 13.25p | 44087 |
24/11/2022 | 13.12p | 13.50p | 12.75p | 13.25p | 184495 |
23/11/2022 | 13.75p | 13.75p | 12.65p | 13.12p | 605828 |
22/11/2022 | 14.50p | 14.50p | 13.50p | 13.75p | 109218 |
21/11/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 19486 |
18/11/2022 | 14.50p | 14.60p | 14.00p | 14.50p | 210344 |
17/11/2022 | 14.50p | 14.61p | 14.00p | 14.50p | 115672 |
16/11/2022 | 14.75p | 14.75p | 14.00p | 14.50p | 78817 |
15/11/2022 | 15.00p | 15.00p | 14.75p | 14.75p | 3298 |
14/11/2022 | 15.00p | 15.38p | 14.50p | 15.00p | 142621 |
11/11/2022 | 14.62p | 15.44p | 14.60p | 15.00p | 79685 |
10/11/2022 | 14.00p | 15.00p | 13.81p | 14.62p | 267856 |
09/11/2022 | 13.50p | 14.50p | 13.50p | 14.00p | 297834 |
08/11/2022 | 13.50p | 13.50p | 13.22p | 13.50p | 1644 |
07/11/2022 | 13.75p | 13.79p | 13.17p | 13.50p | 80104 |
04/11/2022 | 14.00p | 14.20p | 13.25p | 13.75p | 363960 |
03/11/2022 | 13.50p | 14.00p | 13.50p | 14.00p | 489648 |
02/11/2022 | 13.00p | 13.56p | 13.00p | 13.50p | 151280 |
01/11/2022 | 12.88p | 13.00p | 12.88p | 12.88p | 1153 |
31/10/2022 | 13.25p | 13.35p | 12.52p | 12.88p | 123481 |
28/10/2022 | 13.25p | 13.25p | 13.06p | 13.25p | 19396 |
27/10/2022 | 13.25p | 13.25p | 13.05p | 13.25p | 64987 |
26/10/2022 | 13.25p | 13.26p | 13.01p | 13.25p | 50244 |
25/10/2022 | 13.12p | 13.45p | 13.00p | 13.25p | 185517 |
24/10/2022 | 13.25p | 13.29p | 13.00p | 13.12p | 112212 |
21/10/2022 | 13.25p | 13.25p | 13.01p | 13.25p | 22697 |
20/10/2022 | 13.50p | 13.50p | 13.03p | 13.25p | 296941 |
19/10/2022 | 13.50p | 13.70p | 13.18p | 13.50p | 49002 |
18/10/2022 | 12.50p | 13.91p | 12.45p | 13.50p | 740931 |
17/10/2022 | 12.25p | 12.49p | 12.00p | 12.25p | 260374 |
14/10/2022 | 12.25p | 12.25p | 12.13p | 12.25p | 33642 |
13/10/2022 | 12.25p | 12.25p | 12.13p | 12.25p | 7331 |
12/10/2022 | 12.25p | 12.25p | 12.13p | 12.25p | 14000 |
11/10/2022 | 12.50p | 12.50p | 12.11p | 12.25p | 83191 |
10/10/2022 | 12.50p | 12.50p | 12.11p | 12.50p | 19282 |
07/10/2022 | 11.63p | 12.69p | 11.63p | 12.50p | 479539 |
06/10/2022 | 11.50p | 11.52p | 11.50p | 11.50p | 38558 |
05/10/2022 | 11.63p | 11.78p | 11.25p | 11.50p | 277749 |
04/10/2022 | 11.75p | 11.80p | 11.33p | 11.63p | 115901 |
03/10/2022 | 11.75p | 11.75p | 11.13p | 11.63p | 137082 |
*Close Price adjusted for both dividends and splits