Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2021 | 22.25p | 22.48p | 22.00p | 22.25p | 64844 |
07/12/2021 | 22.75p | 22.75p | 22.00p | 22.50p | 106497 |
06/12/2021 | 25.00p | 25.00p | 22.50p | 22.75p | 364770 |
03/12/2021 | 24.75p | 25.00p | 24.50p | 25.00p | 90973 |
02/12/2021 | 26.00p | 26.00p | 24.75p | 24.75p | 232880 |
01/12/2021 | 25.75p | 26.45p | 25.00p | 26.00p | 350465 |
30/11/2021 | 24.25p | 26.00p | 24.02p | 25.75p | 494543 |
29/11/2021 | 23.50p | 25.00p | 23.00p | 24.25p | 1482987 |
26/11/2021 | 25.25p | 25.25p | 23.00p | 23.50p | 289471 |
25/11/2021 | 25.50p | 25.50p | 25.00p | 25.25p | 142356 |
24/11/2021 | 25.75p | 26.30p | 25.00p | 25.50p | 215543 |
23/11/2021 | 27.50p | 27.80p | 25.05p | 25.75p | 413373 |
22/11/2021 | 26.00p | 28.50p | 25.30p | 27.50p | 839318 |
19/11/2021 | 27.75p | 28.00p | 25.00p | 26.00p | 518835 |
18/11/2021 | 25.75p | 29.85p | 25.75p | 27.75p | 1822146 |
17/11/2021 | 24.50p | 25.75p | 24.03p | 25.50p | 367733 |
16/11/2021 | 25.50p | 25.87p | 24.25p | 24.50p | 899165 |
15/11/2021 | 24.25p | 26.50p | 23.50p | 25.50p | 1213969 |
12/11/2021 | 22.00p | 25.00p | 21.55p | 24.25p | 2126303 |
11/11/2021 | 19.25p | 22.95p | 19.00p | 22.00p | 802612 |
10/11/2021 | 19.50p | 19.50p | 18.63p | 19.25p | 471892 |
09/11/2021 | 19.50p | 20.00p | 19.00p | 19.50p | 257247 |
08/11/2021 | 19.00p | 21.49p | 18.85p | 19.50p | 1381828 |
05/11/2021 | 17.13p | 19.50p | 17.13p | 19.00p | 1052006 |
04/11/2021 | 16.75p | 17.13p | 16.57p | 17.13p | 448646 |
03/11/2021 | 14.75p | 17.00p | 14.75p | 16.75p | 711653 |
02/11/2021 | 14.75p | 14.75p | 14.50p | 14.75p | 29734 |
01/11/2021 | 14.75p | 14.75p | 14.50p | 14.75p | 2263 |
29/10/2021 | 15.00p | 15.20p | 14.50p | 14.75p | 162513 |
28/10/2021 | 15.00p | 15.45p | 14.50p | 15.00p | 214841 |
27/10/2021 | 15.25p | 15.25p | 14.50p | 14.75p | 201760 |
26/10/2021 | 15.25p | 15.25p | 15.02p | 15.25p | 194219 |
25/10/2021 | 15.50p | 16.00p | 15.00p | 15.25p | 199144 |
22/10/2021 | 15.75p | 16.50p | 15.00p | 15.50p | 921506 |
21/10/2021 | 14.50p | 18.40p | 14.33p | 16.00p | 3965128 |
20/10/2021 | 12.25p | 15.00p | 12.25p | 14.50p | 3064522 |
19/10/2021 | 11.50p | 11.85p | 11.25p | 11.50p | 122959 |
18/10/2021 | 11.50p | 12.00p | 11.10p | 11.50p | 377925 |
15/10/2021 | 12.25p | 12.25p | 11.50p | 11.50p | 434475 |
14/10/2021 | 12.25p | 12.25p | 12.00p | 12.25p | 7411 |
13/10/2021 | 12.25p | 12.25p | 12.00p | 12.25p | 51590 |
12/10/2021 | 12.75p | 12.75p | 11.50p | 12.25p | 506677 |
11/10/2021 | 12.50p | 12.90p | 12.50p | 12.75p | 624892 |
08/10/2021 | 12.25p | 12.35p | 12.00p | 12.25p | 144187 |
07/10/2021 | 13.50p | 13.50p | 11.99p | 12.25p | 732508 |
06/10/2021 | 14.25p | 14.25p | 13.00p | 13.50p | 249534 |
05/10/2021 | 14.75p | 14.75p | 13.80p | 14.25p | 172604 |
04/10/2021 | 14.75p | 15.00p | 14.50p | 14.75p | 84444 |
01/10/2021 | 14.75p | 14.75p | 14.50p | 14.75p | 62785 |
30/09/2021 | 14.75p | 15.00p | 14.40p | 14.75p | 166146 |
29/09/2021 | 15.00p | 15.00p | 14.50p | 14.75p | 107425 |
28/09/2021 | 15.50p | 16.00p | 15.00p | 15.00p | 185397 |
27/09/2021 | 15.00p | 15.90p | 14.50p | 15.50p | 122653 |
24/09/2021 | 14.75p | 15.50p | 14.75p | 15.00p | 86438 |
23/09/2021 | 14.75p | 15.00p | 14.50p | 14.90p | 229978 |
22/09/2021 | 14.75p | 14.75p | 14.50p | 14.75p | 16455 |
21/09/2021 | 15.00p | 15.00p | 14.50p | 14.75p | 77207 |
20/09/2021 | 15.00p | 15.50p | 14.50p | 15.00p | 71872 |
17/09/2021 | 14.75p | 15.50p | 14.75p | 15.00p | 150992 |
16/09/2021 | 16.00p | 16.00p | 14.00p | 14.75p | 258222 |
15/09/2021 | 16.00p | 16.13p | 15.50p | 16.00p | 76015 |
14/09/2021 | 16.00p | 16.35p | 15.50p | 16.00p | 143890 |
13/09/2021 | 16.25p | 16.40p | 16.00p | 16.25p | 23988 |
10/09/2021 | 16.50p | 16.50p | 15.80p | 16.25p | 339590 |
09/09/2021 | 16.00p | 17.00p | 15.77p | 16.50p | 712976 |
08/09/2021 | 15.25p | 16.52p | 15.25p | 16.00p | 883072 |
07/09/2021 | 14.38p | 15.49p | 14.00p | 15.25p | 483990 |
06/09/2021 | 14.00p | 14.38p | 13.75p | 14.38p | 878260 |
03/09/2021 | 13.88p | 14.25p | 13.63p | 14.00p | 549334 |
02/09/2021 | 15.00p | 15.03p | 13.60p | 13.88p | 846727 |
01/09/2021 | 14.90p | 15.15p | 14.50p | 15.00p | 626501 |
31/08/2021 | 14.00p | 15.30p | 13.93p | 14.80p | 567924 |
27/08/2021 | 13.25p | 14.00p | 13.25p | 14.00p | 363081 |
26/08/2021 | 13.00p | 13.50p | 12.60p | 13.25p | 150802 |
25/08/2021 | 12.50p | 13.02p | 12.32p | 13.00p | 217032 |
24/08/2021 | 12.50p | 12.95p | 12.10p | 12.50p | 85696 |
23/08/2021 | 12.50p | 13.00p | 12.10p | 12.50p | 361255 |
20/08/2021 | 12.50p | 13.00p | 12.25p | 12.50p | 135918 |
19/08/2021 | 12.75p | 13.00p | 12.50p | 12.50p | 212814 |
18/08/2021 | 12.75p | 13.00p | 12.60p | 12.75p | 210452 |
17/08/2021 | 12.75p | 13.00p | 12.50p | 12.75p | 527673 |
16/08/2021 | 12.75p | 12.85p | 12.50p | 12.75p | 148371 |
13/08/2021 | 12.75p | 12.87p | 12.50p | 12.75p | 119582 |
12/08/2021 | 13.00p | 13.12p | 12.50p | 12.75p | 242282 |
11/08/2021 | 13.50p | 13.63p | 12.75p | 13.00p | 514457 |
10/08/2021 | 13.50p | 13.73p | 13.00p | 13.50p | 235467 |
09/08/2021 | 12.50p | 14.05p | 12.50p | 13.50p | 1265532 |
06/08/2021 | 11.50p | 12.69p | 11.50p | 12.50p | 356964 |
05/08/2021 | 12.00p | 12.00p | 11.50p | 11.75p | 248435 |
04/08/2021 | 11.38p | 12.40p | 11.38p | 12.00p | 842444 |
03/08/2021 | 10.75p | 11.00p | 10.63p | 11.00p | 331136 |
02/08/2021 | 11.00p | 11.50p | 10.67p | 10.75p | 1030148 |
30/07/2021 | 10.05p | 10.25p | 9.70p | 10.05p | 43102 |
29/07/2021 | 10.05p | 10.05p | 9.70p | 10.05p | 60000 |
28/07/2021 | 10.05p | 10.25p | 10.05p | 10.05p | 117174 |
27/07/2021 | 10.25p | 10.25p | 10.00p | 10.05p | 189528 |
26/07/2021 | 10.25p | 10.25p | 10.00p | 10.25p | 36969 |
23/07/2021 | 10.25p | 10.25p | 10.05p | 10.25p | 10000 |
22/07/2021 | 10.25p | 10.25p | 10.00p | 10.25p | 31263 |
21/07/2021 | 10.25p | 10.25p | 10.09p | 10.25p | 103871 |
20/07/2021 | 10.50p | 11.00p | 9.80p | 10.25p | 145298 |
19/07/2021 | 10.75p | 10.75p | 9.90p | 10.50p | 344692 |
16/07/2021 | 11.25p | 11.25p | 10.54p | 10.75p | 224142 |
15/07/2021 | 11.00p | 11.53p | 11.00p | 11.25p | 619082 |
14/07/2021 | 10.25p | 10.60p | 10.00p | 10.50p | 521308 |
13/07/2021 | 10.75p | 10.75p | 10.00p | 10.25p | 241018 |
12/07/2021 | 10.75p | 10.75p | 10.50p | 10.75p | 32424 |
09/07/2021 | 10.75p | 10.93p | 10.50p | 10.75p | 48046 |
08/07/2021 | 10.75p | 11.00p | 10.50p | 10.75p | 88609 |
07/07/2021 | 10.75p | 11.00p | 10.50p | 10.75p | 242818 |
06/07/2021 | 11.25p | 11.25p | 10.51p | 10.75p | 164111 |
05/07/2021 | 11.50p | 11.50p | 11.00p | 11.25p | 247659 |
02/07/2021 | 12.13p | 12.13p | 11.30p | 11.50p | 246126 |
01/07/2021 | 12.25p | 12.37p | 11.90p | 12.13p | 207212 |
30/06/2021 | 12.25p | 12.37p | 12.00p | 12.25p | 99345 |
29/06/2021 | 12.50p | 13.00p | 12.00p | 12.25p | 195759 |
28/06/2021 | 12.50p | 13.00p | 12.00p | 12.50p | 322565 |
25/06/2021 | 12.25p | 13.00p | 12.12p | 12.50p | 126047 |
24/06/2021 | 12.63p | 12.71p | 12.00p | 12.25p | 235310 |
23/06/2021 | 13.25p | 13.25p | 12.25p | 12.50p | 845258 |
22/06/2021 | 13.25p | 13.25p | 13.00p | 13.25p | 65984 |
21/06/2021 | 13.25p | 13.37p | 13.00p | 13.25p | 227875 |
18/06/2021 | 13.25p | 13.25p | 13.00p | 13.25p | 312008 |
17/06/2021 | 13.25p | 13.25p | 13.00p | 13.25p | 91510 |
16/06/2021 | 13.50p | 13.88p | 13.00p | 13.25p | 258952 |
15/06/2021 | 13.50p | 13.88p | 13.05p | 13.50p | 71509 |
14/06/2021 | 13.50p | 13.88p | 13.00p | 13.50p | 618618 |
11/06/2021 | 14.00p | 14.40p | 13.27p | 13.50p | 280672 |
10/06/2021 | 14.00p | 14.45p | 13.50p | 14.00p | 399501 |
09/06/2021 | 13.50p | 14.50p | 13.33p | 14.00p | 1315228 |
08/06/2021 | 13.50p | 14.00p | 13.00p | 13.50p | 2875887 |
07/06/2021 | 13.50p | 14.50p | 13.25p | 13.50p | 2697965 |
04/06/2021 | 13.25p | 14.00p | 9.90p | 13.25p | 4530576 |
03/06/2021 | 9.45p | 13.50p | 9.45p | 13.25p | 8559549 |
02/06/2021 | 9.10p | 9.70p | 8.88p | 9.30p | 661807 |
01/06/2021 | 9.10p | 9.50p | 8.88p | 9.10p | 274842 |
28/05/2021 | 8.35p | 9.50p | 8.35p | 9.10p | 1172529 |
27/05/2021 | 8.10p | 8.70p | 8.08p | 8.35p | 233603 |
26/05/2021 | 7.25p | 8.40p | 7.25p | 8.10p | 2014603 |
25/05/2021 | 7.25p | 7.38p | 7.00p | 7.20p | 159737 |
24/05/2021 | 7.25p | 7.50p | 7.10p | 7.25p | 83814 |
21/05/2021 | 7.60p | 7.60p | 7.12p | 7.25p | 78367 |
20/05/2021 | 7.60p | 7.60p | 7.20p | 7.60p | 81458 |
19/05/2021 | 7.60p | 8.00p | 7.20p | 7.60p | 259858 |
18/05/2021 | 7.00p | 8.10p | 7.00p | 7.60p | 1157105 |
17/05/2021 | 7.25p | 7.25p | 6.56p | 6.75p | 696103 |
14/05/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 107205 |
13/05/2021 | 7.25p | 7.45p | 7.00p | 7.25p | 305012 |
12/05/2021 | 7.25p | 7.50p | 6.90p | 7.25p | 65053 |
11/05/2021 | 7.25p | 7.50p | 7.02p | 7.25p | 357465 |
10/05/2021 | 7.50p | 7.54p | 7.00p | 7.25p | 727709 |
07/05/2021 | 7.55p | 7.80p | 7.23p | 7.50p | 285696 |
06/05/2021 | 7.30p | 7.80p | 7.28p | 7.55p | 841213 |
05/05/2021 | 6.90p | 7.50p | 6.85p | 7.25p | 1895730 |
04/05/2021 | 6.55p | 6.97p | 6.40p | 6.90p | 1395077 |
30/04/2021 | 6.55p | 6.70p | 6.40p | 6.55p | 52349 |
29/04/2021 | 6.25p | 6.55p | 6.20p | 6.55p | 278592 |
28/04/2021 | 6.25p | 6.30p | 6.20p | 6.25p | 257206 |
27/04/2021 | 6.70p | 6.80p | 6.01p | 6.25p | 814764 |
26/04/2021 | 6.70p | 6.75p | 6.60p | 6.70p | 317787 |
23/04/2021 | 6.45p | 6.70p | 6.45p | 6.70p | 1228500 |
22/04/2021 | 7.45p | 7.50p | 6.45p | 6.45p | 1460847 |
21/04/2021 | 7.65p | 7.65p | 7.50p | 7.55p | 40761 |
20/04/2021 | 8.05p | 8.05p | 7.48p | 7.65p | 497001 |
19/04/2021 | 8.35p | 8.50p | 7.80p | 8.05p | 411500 |
16/04/2021 | 8.40p | 8.50p | 8.20p | 8.35p | 82599 |
15/04/2021 | 8.75p | 8.85p | 8.33p | 8.40p | 475059 |
14/04/2021 | 9.20p | 9.50p | 8.50p | 8.75p | 934010 |
13/04/2021 | 9.00p | 9.50p | 9.00p | 9.10p | 869632 |
12/04/2021 | 8.20p | 9.20p | 8.10p | 9.00p | 1421637 |
09/04/2021 | 8.20p | 8.35p | 8.00p | 8.20p | 353508 |
08/04/2021 | 7.50p | 8.25p | 7.50p | 8.15p | 812364 |
07/04/2021 | 7.65p | 8.00p | 7.50p | 7.50p | 2162869 |
06/04/2021 | 6.40p | 6.80p | 6.40p | 6.65p | 353047 |
01/04/2021 | 6.25p | 6.50p | 6.15p | 6.35p | 179479 |
31/03/2021 | 6.30p | 6.40p | 6.13p | 6.25p | 144017 |
30/03/2021 | 6.45p | 6.48p | 6.20p | 6.30p | 142223 |
29/03/2021 | 6.50p | 6.60p | 6.25p | 6.45p | 146327 |
26/03/2021 | 6.60p | 6.70p | 6.40p | 6.50p | 31484 |
25/03/2021 | 6.55p | 6.77p | 6.40p | 6.60p | 265611 |
24/03/2021 | 6.55p | 6.60p | 6.50p | 6.55p | 57547 |
23/03/2021 | 6.70p | 6.70p | 6.40p | 6.55p | 159649 |
22/03/2021 | 6.85p | 6.90p | 6.56p | 6.70p | 38163 |
19/03/2021 | 6.90p | 6.95p | 6.70p | 6.85p | 169819 |
18/03/2021 | 6.90p | 7.00p | 6.80p | 6.90p | 11574 |
17/03/2021 | 6.95p | 6.95p | 6.80p | 6.90p | 133396 |
16/03/2021 | 7.00p | 7.15p | 6.83p | 7.00p | 99055 |
15/03/2021 | 7.00p | 7.15p | 6.80p | 7.00p | 82618 |
12/03/2021 | 7.00p | 7.20p | 6.80p | 7.00p | 225143 |
11/03/2021 | 6.95p | 7.20p | 6.85p | 7.00p | 107188 |
10/03/2021 | 6.95p | 6.95p | 6.83p | 6.95p | 13029 |
09/03/2021 | 6.95p | 6.95p | 6.83p | 6.95p | 15755 |
08/03/2021 | 7.20p | 7.20p | 6.80p | 6.95p | 239746 |
05/03/2021 | 7.40p | 7.48p | 7.00p | 7.20p | 154605 |
04/03/2021 | 7.45p | 7.55p | 7.20p | 7.40p | 102992 |
03/03/2021 | 7.60p | 7.63p | 7.20p | 7.45p | 139118 |
02/03/2021 | 8.00p | 8.05p | 7.52p | 7.60p | 174020 |
01/03/2021 | 8.10p | 8.20p | 7.80p | 8.00p | 64661 |
26/02/2021 | 8.10p | 8.10p | 7.90p | 8.10p | 87833 |
25/02/2021 | 8.30p | 8.35p | 8.10p | 8.15p | 56166 |
*Close Price adjusted for both dividends and splits