Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2024 | 15.25p | 15.50p | 15.00p | 15.25p | 157441 |
15/05/2024 | 15.75p | 16.00p | 15.03p | 15.25p | 504732 |
14/05/2024 | 16.50p | 16.50p | 15.50p | 15.75p | 494575 |
13/05/2024 | 17.50p | 18.00p | 16.00p | 16.50p | 345295 |
10/05/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 289972 |
09/05/2024 | 17.00p | 18.50p | 16.50p | 17.50p | 812727 |
08/05/2024 | 17.00p | 17.50p | 16.50p | 17.00p | 179713 |
07/05/2024 | 18.25p | 18.50p | 17.00p | 17.00p | 810605 |
03/05/2024 | 18.25p | 20.00p | 18.00p | 20.00p | 927392 |
02/05/2024 | 17.75p | 18.85p | 17.50p | 18.25p | 628870 |
01/05/2024 | 20.50p | 21.00p | 17.35p | 18.10p | 1603726 |
30/04/2024 | 33.50p | 33.50p | 20.00p | 20.40p | 4129368 |
29/04/2024 | 39.00p | 39.50p | 38.00p | 38.50p | 183277 |
26/04/2024 | 39.00p | 39.50p | 38.50p | 39.00p | 86087 |
25/04/2024 | 39.00p | 39.50p | 38.60p | 39.00p | 88199 |
24/04/2024 | 39.00p | 39.00p | 38.60p | 39.00p | 40854 |
23/04/2024 | 39.00p | 39.12p | 38.50p | 39.00p | 53575 |
22/04/2024 | 39.00p | 39.50p | 38.56p | 39.00p | 104103 |
19/04/2024 | 39.25p | 40.00p | 38.80p | 39.00p | 99132 |
18/04/2024 | 39.25p | 40.00p | 37.70p | 39.50p | 168566 |
17/04/2024 | 42.00p | 43.00p | 38.50p | 39.50p | 679702 |
16/04/2024 | 43.00p | 44.00p | 41.10p | 42.00p | 122775 |
15/04/2024 | 43.00p | 44.00p | 41.32p | 43.00p | 387852 |
12/04/2024 | 41.00p | 43.80p | 40.00p | 43.00p | 505901 |
11/04/2024 | 39.00p | 42.00p | 39.00p | 41.00p | 421124 |
10/04/2024 | 36.25p | 41.00p | 36.00p | 39.00p | 741133 |
09/04/2024 | 34.75p | 37.00p | 34.75p | 36.25p | 594712 |
08/04/2024 | 33.75p | 35.00p | 33.25p | 34.75p | 316709 |
05/04/2024 | 34.00p | 34.00p | 33.31p | 33.75p | 168719 |
04/04/2024 | 35.00p | 35.80p | 33.76p | 35.50p | 297181 |
03/04/2024 | 36.00p | 36.20p | 32.89p | 34.75p | 351285 |
02/04/2024 | 33.25p | 36.50p | 33.25p | 35.50p | 559639 |
28/03/2024 | 31.50p | 33.70p | 31.50p | 33.25p | 502472 |
27/03/2024 | 30.75p | 31.99p | 30.00p | 31.50p | 316560 |
26/03/2024 | 30.75p | 31.50p | 30.00p | 30.75p | 36060 |
25/03/2024 | 31.00p | 31.50p | 29.90p | 30.75p | 410278 |
22/03/2024 | 31.00p | 31.19p | 30.50p | 31.00p | 79961 |
21/03/2024 | 30.50p | 31.94p | 30.50p | 31.00p | 365829 |
20/03/2024 | 29.75p | 29.75p | 29.50p | 30.50p | 255904 |
19/03/2024 | 29.75p | 30.25p | 29.00p | 29.50p | 290688 |
18/03/2024 | 29.50p | 30.32p | 29.00p | 29.75p | 150834 |
15/03/2024 | 29.50p | 30.00p | 29.17p | 29.50p | 67323 |
14/03/2024 | 29.50p | 29.95p | 29.01p | 29.50p | 134241 |
13/03/2024 | 30.75p | 30.75p | 28.00p | 29.50p | 364934 |
12/03/2024 | 30.75p | 30.75p | 30.50p | 30.75p | 91924 |
11/03/2024 | 31.50p | 32.00p | 30.50p | 30.75p | 160421 |
08/03/2024 | 31.00p | 32.00p | 30.50p | 31.50p | 228999 |
07/03/2024 | 32.50p | 33.00p | 30.55p | 31.00p | 168666 |
06/03/2024 | 33.25p | 33.50p | 31.95p | 32.50p | 126847 |
05/03/2024 | 33.50p | 34.00p | 32.60p | 33.25p | 127642 |
04/03/2024 | 34.00p | 34.50p | 33.00p | 33.50p | 175654 |
01/03/2024 | 35.25p | 36.00p | 33.00p | 34.00p | 94637 |
29/02/2024 | 35.25p | 36.00p | 34.50p | 35.25p | 1837 |
28/02/2024 | 35.25p | 35.40p | 34.50p | 35.25p | 7146 |
27/02/2024 | 35.25p | 35.50p | 34.50p | 35.25p | 131542 |
26/02/2024 | 34.75p | 37.50p | 34.75p | 35.25p | 241085 |
23/02/2024 | 35.50p | 36.00p | 34.50p | 34.75p | 142484 |
22/02/2024 | 35.50p | 35.80p | 35.00p | 35.50p | 10538 |
21/02/2024 | 35.75p | 36.00p | 35.00p | 35.50p | 52882 |
20/02/2024 | 34.75p | 37.00p | 34.54p | 35.75p | 515486 |
19/02/2024 | 38.00p | 40.00p | 34.50p | 34.50p | 558388 |
16/02/2024 | 32.50p | 38.40p | 32.50p | 36.00p | 1019588 |
15/02/2024 | 28.00p | 34.25p | 27.50p | 32.80p | 1103679 |
14/02/2024 | 28.00p | 28.50p | 27.61p | 28.00p | 38992 |
13/02/2024 | 28.00p | 28.40p | 27.50p | 28.00p | 64441 |
12/02/2024 | 29.00p | 29.00p | 27.50p | 28.00p | 149881 |
09/02/2024 | 30.50p | 30.50p | 28.00p | 29.00p | 213976 |
08/02/2024 | 30.25p | 31.00p | 29.00p | 30.50p | 287458 |
07/02/2024 | 27.75p | 32.50p | 27.00p | 30.25p | 1696938 |
06/02/2024 | 26.75p | 26.75p | 26.00p | 26.50p | 68280 |
05/02/2024 | 26.50p | 27.18p | 26.00p | 26.75p | 432958 |
02/02/2024 | 26.00p | 27.00p | 26.00p | 26.50p | 299529 |
01/02/2024 | 25.75p | 26.50p | 25.00p | 26.00p | 269548 |
31/01/2024 | 25.75p | 26.01p | 25.00p | 25.25p | 92117 |
30/01/2024 | 25.75p | 26.28p | 25.08p | 25.50p | 95801 |
29/01/2024 | 26.75p | 27.00p | 25.00p | 25.50p | 192430 |
26/01/2024 | 26.75p | 27.00p | 26.50p | 26.50p | 115393 |
25/01/2024 | 26.75p | 27.00p | 26.50p | 26.50p | 143170 |
24/01/2024 | 27.00p | 27.00p | 26.50p | 26.75p | 122558 |
23/01/2024 | 26.75p | 27.50p | 26.50p | 26.75p | 439029 |
22/01/2024 | 24.50p | 28.30p | 24.40p | 26.70p | 4487665 |
19/01/2024 | 24.50p | 25.05p | 23.15p | 24.25p | 3036438 |
18/01/2024 | 22.50p | 23.50p | 22.33p | 22.75p | 362365 |
17/01/2024 | 22.50p | 23.00p | 22.45p | 22.50p | 62240 |
16/01/2024 | 22.75p | 23.00p | 22.45p | 22.50p | 23781 |
15/01/2024 | 24.00p | 24.50p | 22.38p | 23.00p | 168740 |
12/01/2024 | 24.00p | 24.00p | 23.50p | 23.50p | 26186 |
11/01/2024 | 24.00p | 24.15p | 23.55p | 24.00p | 42078 |
10/01/2024 | 24.00p | 24.23p | 23.60p | 24.00p | 69891 |
09/01/2024 | 24.75p | 24.75p | 23.06p | 24.00p | 244227 |
08/01/2024 | 24.75p | 25.50p | 23.50p | 24.75p | 114911 |
05/01/2024 | 24.50p | 24.90p | 24.00p | 24.75p | 70962 |
04/01/2024 | 25.50p | 26.00p | 24.33p | 24.50p | 155022 |
03/01/2024 | 24.75p | 26.70p | 24.65p | 25.50p | 409294 |
02/01/2024 | 23.50p | 25.00p | 23.16p | 24.75p | 293453 |
29/12/2023 | 23.25p | 24.00p | 22.85p | 23.50p | 11920 |
28/12/2023 | 23.25p | 23.60p | 22.74p | 23.25p | 52138 |
27/12/2023 | 22.50p | 23.00p | 22.00p | 22.00p | 139079 |
22/12/2023 | 22.50p | 23.00p | 22.04p | 22.50p | 50034 |
21/12/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 2275 |
20/12/2023 | 22.50p | 23.00p | 22.00p | 22.50p | 51013 |
19/12/2023 | 21.50p | 23.00p | 21.00p | 22.00p | 242757 |
18/12/2023 | 21.75p | 22.00p | 21.00p | 21.50p | 89202 |
15/12/2023 | 21.75p | 21.78p | 21.50p | 21.75p | 39976 |
14/12/2023 | 21.75p | 22.00p | 21.50p | 21.75p | 140122 |
13/12/2023 | 22.50p | 22.50p | 21.50p | 21.75p | 115282 |
12/12/2023 | 22.25p | 22.50p | 22.05p | 22.50p | 42598 |
11/12/2023 | 22.25p | 22.50p | 21.00p | 22.25p | 411654 |
08/12/2023 | 22.75p | 23.00p | 22.00p | 22.25p | 136465 |
07/12/2023 | 22.75p | 22.75p | 22.50p | 22.75p | 158950 |
06/12/2023 | 23.50p | 23.50p | 22.50p | 22.75p | 58405 |
05/12/2023 | 23.75p | 24.00p | 23.00p | 23.50p | 56596 |
04/12/2023 | 23.25p | 23.25p | 22.50p | 23.25p | 48534 |
01/12/2023 | 23.25p | 23.50p | 23.00p | 23.25p | 52962 |
30/11/2023 | 23.25p | 23.25p | 23.00p | 23.25p | 9778 |
29/11/2023 | 23.50p | 23.50p | 23.00p | 23.25p | 20237 |
28/11/2023 | 23.75p | 24.00p | 23.00p | 23.50p | 79859 |
27/11/2023 | 24.00p | 24.50p | 23.50p | 23.75p | 9378 |
24/11/2023 | 24.00p | 24.00p | 23.50p | 24.00p | 3139 |
23/11/2023 | 24.00p | 24.50p | 23.50p | 24.00p | 52939 |
22/11/2023 | 24.00p | 24.00p | 23.50p | 24.00p | 61036 |
21/11/2023 | 24.00p | 24.30p | 23.50p | 24.00p | 5014 |
20/11/2023 | 23.75p | 24.00p | 23.63p | 24.00p | 46068 |
17/11/2023 | 24.00p | 24.50p | 23.51p | 23.75p | 105648 |
16/11/2023 | 23.75p | 24.50p | 23.51p | 24.00p | 121480 |
15/11/2023 | 24.25p | 24.50p | 23.50p | 23.75p | 159802 |
14/11/2023 | 24.75p | 25.33p | 24.00p | 24.40p | 61133 |
13/11/2023 | 25.00p | 25.50p | 24.00p | 24.75p | 33594 |
10/11/2023 | 25.00p | 25.34p | 24.50p | 25.00p | 22784 |
09/11/2023 | 25.50p | 25.50p | 24.50p | 25.00p | 64741 |
08/11/2023 | 23.00p | 26.00p | 23.00p | 25.50p | 420760 |
07/11/2023 | 22.50p | 23.50p | 22.33p | 23.00p | 192302 |
06/11/2023 | 21.25p | 22.50p | 20.60p | 22.50p | 172481 |
03/11/2023 | 21.25p | 21.50p | 21.00p | 21.25p | 19823 |
02/11/2023 | 21.25p | 21.50p | 20.50p | 21.25p | 49467 |
01/11/2023 | 21.25p | 21.25p | 21.01p | 21.25p | 10624 |
31/10/2023 | 21.25p | 21.28p | 21.01p | 21.25p | 35154 |
30/10/2023 | 21.75p | 22.00p | 21.00p | 21.25p | 55111 |
27/10/2023 | 22.50p | 22.50p | 21.50p | 21.75p | 76589 |
26/10/2023 | 22.50p | 22.50p | 22.02p | 22.50p | 45901 |
25/10/2023 | 22.25p | 22.50p | 21.50p | 22.50p | 185842 |
24/10/2023 | 22.25p | 22.50p | 22.00p | 22.25p | 115309 |
23/10/2023 | 22.25p | 22.25p | 22.00p | 22.25p | 14404 |
20/10/2023 | 22.25p | 22.50p | 22.00p | 22.25p | 65657 |
19/10/2023 | 22.25p | 22.25p | 22.08p | 22.25p | 22003 |
18/10/2023 | 22.25p | 22.50p | 22.00p | 22.25p | 2614 |
17/10/2023 | 23.25p | 23.50p | 22.03p | 22.25p | 87871 |
16/10/2023 | 23.25p | 23.50p | 23.00p | 23.25p | 58810 |
13/10/2023 | 23.50p | 23.70p | 23.00p | 23.25p | 107007 |
12/10/2023 | 24.25p | 24.50p | 23.05p | 23.50p | 89186 |
11/10/2023 | 24.50p | 24.50p | 24.00p | 24.25p | 124517 |
10/10/2023 | 24.25p | 24.89p | 24.20p | 24.50p | 48344 |
09/10/2023 | 24.75p | 24.75p | 24.00p | 24.25p | 87755 |
06/10/2023 | 25.25p | 25.50p | 24.50p | 24.75p | 154506 |
05/10/2023 | 25.25p | 25.39p | 25.00p | 25.25p | 94307 |
04/10/2023 | 25.50p | 25.50p | 25.05p | 25.25p | 37571 |
03/10/2023 | 26.50p | 27.00p | 25.00p | 25.50p | 171399 |
02/10/2023 | 26.25p | 27.00p | 25.77p | 26.50p | 35873 |
29/09/2023 | 25.75p | 26.80p | 25.00p | 26.25p | 221041 |
28/09/2023 | 26.25p | 26.50p | 25.40p | 25.75p | 81292 |
27/09/2023 | 25.75p | 26.50p | 25.75p | 26.25p | 35113 |
26/09/2023 | 25.75p | 26.00p | 25.55p | 25.75p | 28115 |
25/09/2023 | 26.00p | 26.00p | 25.50p | 25.75p | 118128 |
22/09/2023 | 26.00p | 26.00p | 25.51p | 26.00p | 18017 |
21/09/2023 | 26.25p | 26.32p | 25.50p | 26.00p | 140818 |
20/09/2023 | 26.25p | 26.34p | 26.00p | 26.25p | 17119 |
19/09/2023 | 26.25p | 26.49p | 25.00p | 26.25p | 47753 |
18/09/2023 | 27.00p | 27.50p | 26.00p | 26.25p | 189314 |
15/09/2023 | 27.25p | 27.50p | 26.55p | 27.00p | 64818 |
14/09/2023 | 27.25p | 27.25p | 27.01p | 27.25p | 16320 |
13/09/2023 | 28.50p | 28.60p | 27.00p | 27.25p | 56976 |
12/09/2023 | 28.50p | 29.00p | 28.00p | 28.50p | 11848 |
11/09/2023 | 28.50p | 28.83p | 28.00p | 28.50p | 69247 |
08/09/2023 | 28.50p | 29.00p | 28.00p | 28.50p | 115117 |
07/09/2023 | 27.25p | 28.70p | 27.00p | 28.00p | 104016 |
06/09/2023 | 27.25p | 27.50p | 27.00p | 27.25p | 71383 |
05/09/2023 | 27.25p | 27.50p | 27.00p | 27.25p | 62262 |
04/09/2023 | 28.50p | 28.50p | 27.00p | 27.25p | 359160 |
01/09/2023 | 28.75p | 28.75p | 28.00p | 28.50p | 68259 |
31/08/2023 | 28.75p | 28.94p | 28.50p | 28.75p | 6587 |
30/08/2023 | 29.00p | 29.00p | 28.50p | 28.75p | 42935 |
29/08/2023 | 28.25p | 29.00p | 28.10p | 29.00p | 113547 |
25/08/2023 | 28.25p | 28.50p | 28.15p | 28.25p | 54518 |
24/08/2023 | 28.25p | 28.50p | 27.75p | 28.25p | 128398 |
23/08/2023 | 28.75p | 29.00p | 28.00p | 28.25p | 51673 |
22/08/2023 | 30.00p | 31.00p | 28.10p | 28.75p | 133645 |
21/08/2023 | 29.00p | 31.00p | 29.00p | 29.50p | 220551 |
18/08/2023 | 29.50p | 29.60p | 28.00p | 28.50p | 181040 |
17/08/2023 | 30.50p | 31.00p | 28.60p | 29.50p | 40455 |
16/08/2023 | 30.50p | 31.00p | 30.00p | 30.50p | 15749 |
15/08/2023 | 30.50p | 31.00p | 30.00p | 30.50p | 10489 |
14/08/2023 | 31.50p | 32.00p | 28.40p | 28.40p | 58762 |
11/08/2023 | 31.50p | 31.50p | 31.01p | 31.50p | 16718 |
10/08/2023 | 31.50p | 32.00p | 31.00p | 31.50p | 75428 |
09/08/2023 | 31.50p | 32.00p | 28.50p | 31.50p | 52794 |
08/08/2023 | 32.00p | 32.00p | 31.00p | 31.50p | 175015 |
07/08/2023 | 32.50p | 33.00p | 31.00p | 32.00p | 63080 |
04/08/2023 | 32.50p | 32.85p | 31.01p | 32.50p | 22576 |
03/08/2023 | 33.00p | 33.00p | 31.00p | 32.50p | 1300 |
02/08/2023 | 33.00p | 34.00p | 32.00p | 33.00p | 58416 |
*Close Price adjusted for both dividends and splits