Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 11.63p | 12.00p | 11.25p | 11.63p | 43838 |
23/04/2024 | 11.63p | 11.63p | 11.38p | 11.63p | 8499 |
22/04/2024 | 11.38p | 12.00p | 11.00p | 11.63p | 33266 |
19/04/2024 | 11.50p | 11.75p | 11.10p | 11.38p | 310390 |
18/04/2024 | 11.75p | 12.00p | 11.30p | 11.50p | 226106 |
17/04/2024 | 11.75p | 12.25p | 11.50p | 11.75p | 100022 |
16/04/2024 | 12.00p | 12.25p | 11.75p | 11.75p | 10008 |
15/04/2024 | 11.88p | 12.25p | 11.80p | 12.25p | 41846 |
12/04/2024 | 11.75p | 12.00p | 11.50p | 12.00p | 375216 |
11/04/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 61006 |
10/04/2024 | 11.75p | 11.80p | 11.50p | 11.75p | 68066 |
09/04/2024 | 12.00p | 12.23p | 11.53p | 11.75p | 246963 |
08/04/2024 | 12.00p | 12.00p | 11.69p | 12.00p | 260000 |
05/04/2024 | 12.00p | 12.50p | 11.75p | 12.00p | 206600 |
04/04/2024 | 11.75p | 12.50p | 11.50p | 12.00p | 103 |
03/04/2024 | 11.75p | 12.00p | 11.68p | 11.75p | 148129 |
02/04/2024 | 12.00p | 12.50p | 11.50p | 11.80p | 225650 |
28/03/2024 | 12.00p | 12.24p | 11.67p | 12.00p | 121028 |
27/03/2024 | 12.25p | 12.50p | 12.00p | 12.50p | 369828 |
26/03/2024 | 12.75p | 13.00p | 12.00p | 12.50p | 169364 |
25/03/2024 | 12.50p | 12.95p | 12.20p | 12.75p | 388676 |
22/03/2024 | 12.75p | 12.98p | 12.55p | 12.75p | 95650 |
21/03/2024 | 13.25p | 13.45p | 13.00p | 13.25p | 89632 |
20/03/2024 | 13.10p | 13.10p | 13.10p | 13.25p | 74671 |
19/03/2024 | 13.10p | 13.33p | 12.80p | 13.10p | 665334 |
18/03/2024 | 13.10p | 13.40p | 13.10p | 13.10p | 217641 |
15/03/2024 | 13.10p | 13.10p | 13.01p | 13.10p | 15043 |
14/03/2024 | 13.10p | 13.10p | 12.98p | 13.00p | 60157 |
13/03/2024 | 13.10p | 13.30p | 12.93p | 13.10p | 431264 |
12/03/2024 | 13.10p | 13.22p | 12.70p | 13.10p | 93188 |
11/03/2024 | 13.00p | 13.50p | 12.73p | 13.10p | 117448 |
08/03/2024 | 12.75p | 13.00p | 12.66p | 13.00p | 751528 |
07/03/2024 | 12.65p | 13.00p | 12.65p | 12.75p | 1922 |
06/03/2024 | 12.65p | 12.93p | 12.40p | 12.65p | 87996 |
05/03/2024 | 12.65p | 13.00p | 12.65p | 12.65p | 8484 |
04/03/2024 | 12.35p | 12.65p | 12.20p | 12.65p | 115482 |
01/03/2024 | 12.25p | 12.50p | 12.19p | 12.35p | 271032 |
29/02/2024 | 12.25p | 12.44p | 12.16p | 12.25p | 191509 |
28/02/2024 | 12.25p | 12.45p | 12.00p | 12.25p | 1008271 |
27/02/2024 | 12.25p | 12.45p | 12.00p | 12.25p | 1520067 |
26/02/2024 | 12.25p | 12.50p | 12.15p | 12.25p | 50004 |
23/02/2024 | 12.45p | 12.80p | 12.00p | 12.25p | 158 |
22/02/2024 | 12.65p | 12.80p | 12.45p | 12.45p | 287778 |
21/02/2024 | 12.65p | 12.80p | 12.50p | 12.65p | 327800 |
20/02/2024 | 12.65p | 12.80p | 12.50p | 12.65p | 2157882 |
19/02/2024 | 13.00p | 13.00p | 12.65p | 12.65p | 62984 |
16/02/2024 | 12.75p | 13.00p | 12.75p | 13.00p | 105600 |
15/02/2024 | 12.75p | 13.29p | 12.67p | 13.00p | 395028 |
14/02/2024 | 12.75p | 13.00p | 12.65p | 13.00p | 361763 |
13/02/2024 | 12.50p | 13.00p | 12.13p | 12.75p | 535645 |
12/02/2024 | 12.50p | 12.80p | 12.40p | 12.50p | 1202648 |
09/02/2024 | 12.50p | 12.50p | 12.20p | 12.50p | 1304851 |
08/02/2024 | 12.50p | 12.85p | 12.38p | 12.50p | 13458 |
07/02/2024 | 12.50p | 12.50p | 12.36p | 12.50p | 3259 |
06/02/2024 | 12.50p | 12.52p | 12.50p | 12.50p | 0 |
05/02/2024 | 12.50p | 12.52p | 12.50p | 12.50p | 0 |
02/02/2024 | 12.50p | 12.52p | 12.50p | 12.50p | 0 |
01/02/2024 | 12.50p | 12.99p | 12.32p | 12.50p | 27701 |
31/01/2024 | 12.50p | 13.00p | 12.32p | 12.50p | 15297 |
30/01/2024 | 12.25p | 13.00p | 12.00p | 12.50p | 70838 |
29/01/2024 | 12.25p | 13.00p | 12.00p | 12.50p | 119155 |
26/01/2024 | 12.25p | 12.35p | 12.25p | 12.25p | 26000 |
25/01/2024 | 12.25p | 12.50p | 12.00p | 12.25p | 10898 |
24/01/2024 | 12.25p | 12.50p | 12.08p | 12.25p | 7216 |
23/01/2024 | 12.00p | 12.80p | 11.70p | 12.80p | 2433134 |
22/01/2024 | 12.00p | 12.40p | 11.73p | 12.00p | 2267520 |
19/01/2024 | 12.00p | 12.09p | 12.00p | 12.00p | 418614 |
18/01/2024 | 12.00p | 12.15p | 12.00p | 12.00p | 383546 |
17/01/2024 | 12.00p | 12.00p | 11.60p | 11.60p | 31000 |
16/01/2024 | 12.25p | 12.50p | 11.70p | 12.00p | 91308 |
15/01/2024 | 12.75p | 13.00p | 12.00p | 12.10p | 2440357 |
12/01/2024 | 12.75p | 12.90p | 12.75p | 12.75p | 28238 |
11/01/2024 | 12.75p | 13.00p | 12.70p | 12.75p | 63666 |
10/01/2024 | 12.75p | 13.00p | 12.62p | 12.75p | 24000 |
09/01/2024 | 12.70p | 13.00p | 12.50p | 12.75p | 83748 |
08/01/2024 | 12.75p | 12.80p | 12.50p | 12.80p | 107926 |
05/01/2024 | 13.25p | 13.25p | 12.50p | 12.75p | 338952 |
04/01/2024 | 13.25p | 13.25p | 13.24p | 13.25p | 19880 |
03/01/2024 | 13.25p | 13.60p | 13.23p | 13.60p | 149997 |
02/01/2024 | 13.15p | 13.60p | 13.00p | 13.60p | 58698 |
29/12/2023 | 13.15p | 13.19p | 13.03p | 13.15p | 50000 |
28/12/2023 | 13.15p | 13.50p | 12.50p | 13.15p | 47469 |
27/12/2023 | 13.15p | 13.23p | 13.03p | 13.15p | 14655 |
22/12/2023 | 13.15p | 13.15p | 13.15p | 13.15p | 11000 |
21/12/2023 | 13.15p | 13.25p | 13.03p | 13.15p | 105863 |
20/12/2023 | 13.25p | 13.25p | 13.01p | 13.15p | 94392 |
19/12/2023 | 13.25p | 13.50p | 13.00p | 13.25p | 1124205 |
18/12/2023 | 13.15p | 13.50p | 13.00p | 13.25p | 24237 |
15/12/2023 | 13.15p | 13.15p | 13.10p | 13.15p | 18561 |
14/12/2023 | 13.15p | 13.15p | 12.85p | 13.15p | 96274 |
13/12/2023 | 13.25p | 13.50p | 12.95p | 13.15p | 54181 |
12/12/2023 | 13.15p | 13.50p | 12.95p | 13.25p | 3372 |
11/12/2023 | 13.15p | 13.15p | 12.95p | 13.15p | 61000 |
08/12/2023 | 13.15p | 13.50p | 12.80p | 13.15p | 104060 |
07/12/2023 | 13.15p | 13.50p | 12.95p | 13.50p | 217990 |
06/12/2023 | 13.00p | 13.15p | 12.75p | 13.15p | 94784 |
05/12/2023 | 12.75p | 13.10p | 12.50p | 12.75p | 221368 |
04/12/2023 | 12.75p | 13.00p | 12.70p | 12.75p | 325135 |
01/12/2023 | 12.75p | 13.00p | 12.50p | 13.00p | 115439 |
30/11/2023 | 12.75p | 13.00p | 12.68p | 12.75p | 302920 |
29/11/2023 | 12.75p | 13.00p | 12.75p | 12.75p | 240000 |
28/11/2023 | 12.75p | 12.75p | 12.58p | 12.75p | 103863 |
27/11/2023 | 12.75p | 12.90p | 12.58p | 12.75p | 58078 |
24/11/2023 | 12.85p | 13.00p | 12.70p | 12.75p | 1171252 |
23/11/2023 | 12.85p | 13.00p | 12.85p | 12.85p | 6038 |
22/11/2023 | 13.25p | 13.50p | 12.75p | 12.85p | 514010 |
21/11/2023 | 13.25p | 13.46p | 13.01p | 13.25p | 970700 |
20/11/2023 | 13.25p | 13.50p | 13.00p | 13.20p | 130027 |
17/11/2023 | 13.35p | 14.00p | 13.05p | 13.25p | 2156337 |
16/11/2023 | 13.35p | 13.47p | 13.35p | 13.35p | 14067 |
15/11/2023 | 13.25p | 13.50p | 13.00p | 13.35p | 209074 |
14/11/2023 | 13.25p | 13.50p | 13.01p | 13.25p | 924031 |
13/11/2023 | 13.25p | 13.50p | 13.00p | 13.25p | 411416 |
10/11/2023 | 13.25p | 13.40p | 13.00p | 13.25p | 148310 |
09/11/2023 | 13.50p | 13.85p | 13.25p | 13.25p | 572477 |
08/11/2023 | 13.50p | 13.88p | 13.35p | 13.50p | 79465 |
07/11/2023 | 13.50p | 14.00p | 13.50p | 13.50p | 850000 |
06/11/2023 | 13.50p | 14.00p | 13.00p | 13.00p | 80568 |
03/11/2023 | 13.50p | 14.00p | 13.50p | 13.50p | 456 |
02/11/2023 | 13.50p | 14.30p | 13.50p | 14.30p | 201777 |
01/11/2023 | 13.50p | 13.50p | 13.00p | 13.00p | 1900 |
31/10/2023 | 13.50p | 13.99p | 13.34p | 13.50p | 27169 |
30/10/2023 | 13.50p | 13.50p | 13.33p | 13.50p | 5348 |
27/10/2023 | 13.50p | 14.00p | 13.50p | 14.00p | 16881 |
26/10/2023 | 13.50p | 13.50p | 13.30p | 13.50p | 15000 |
25/10/2023 | 13.25p | 13.50p | 13.25p | 13.50p | 85016 |
24/10/2023 | 13.25p | 13.50p | 13.25p | 13.25p | 47241 |
23/10/2023 | 13.25p | 13.45p | 13.25p | 13.25p | 8000 |
20/10/2023 | 13.25p | 13.47p | 13.25p | 13.25p | 88711 |
19/10/2023 | 13.25p | 13.47p | 13.10p | 13.10p | 18688 |
18/10/2023 | 13.25p | 13.40p | 13.25p | 13.25p | 58247 |
17/10/2023 | 13.25p | 13.40p | 12.99p | 13.25p | 302684 |
16/10/2023 | 13.25p | 13.50p | 12.70p | 13.25p | 233451 |
13/10/2023 | 13.10p | 13.50p | 12.80p | 12.80p | 279679 |
12/10/2023 | 12.85p | 13.20p | 12.85p | 13.10p | 394666 |
11/10/2023 | 12.85p | 13.20p | 12.78p | 12.85p | 760000 |
10/10/2023 | 12.75p | 13.00p | 12.60p | 12.85p | 1453275 |
09/10/2023 | 12.95p | 13.20p | 12.75p | 12.75p | 134367 |
06/10/2023 | 12.95p | 13.00p | 12.75p | 12.95p | 2218000 |
05/10/2023 | 13.10p | 13.20p | 12.80p | 12.95p | 507201 |
04/10/2023 | 13.25p | 13.50p | 12.62p | 13.10p | 821370 |
03/10/2023 | 13.25p | 13.25p | 13.02p | 13.25p | 276036 |
02/10/2023 | 13.25p | 13.32p | 12.87p | 13.25p | 595378 |
29/09/2023 | 13.25p | 13.32p | 13.06p | 13.25p | 86978 |
28/09/2023 | 13.25p | 13.50p | 13.06p | 13.25p | 177808 |
27/09/2023 | 13.25p | 13.50p | 13.05p | 13.25p | 518174 |
26/09/2023 | 13.15p | 13.50p | 12.95p | 13.50p | 946362 |
25/09/2023 | 13.50p | 13.80p | 13.00p | 13.15p | 682597 |
22/09/2023 | 14.00p | 14.00p | 12.98p | 13.50p | 2653679 |
21/09/2023 | 13.75p | 14.35p | 13.60p | 14.00p | 76773 |
20/09/2023 | 13.75p | 14.00p | 13.65p | 13.75p | 177394 |
19/09/2023 | 13.25p | 13.95p | 13.22p | 13.75p | 363844 |
18/09/2023 | 13.25p | 13.50p | 13.06p | 13.25p | 294829 |
15/09/2023 | 13.25p | 13.45p | 13.00p | 13.25p | 442488 |
14/09/2023 | 14.25p | 14.50p | 12.50p | 13.00p | 1652401 |
13/09/2023 | 14.75p | 14.89p | 14.50p | 14.75p | 291209 |
12/09/2023 | 14.75p | 14.95p | 14.75p | 14.75p | 23764 |
11/09/2023 | 14.90p | 15.30p | 14.80p | 15.30p | 131697 |
08/09/2023 | 15.00p | 15.15p | 14.80p | 14.90p | 25667 |
07/09/2023 | 15.00p | 15.20p | 14.82p | 15.20p | 200400 |
06/09/2023 | 15.05p | 15.20p | 14.90p | 15.00p | 642123 |
05/09/2023 | 15.15p | 15.50p | 14.90p | 15.50p | 1720164 |
04/09/2023 | 15.15p | 15.50p | 14.91p | 15.20p | 65469 |
01/09/2023 | 15.15p | 15.50p | 14.90p | 15.50p | 24361 |
31/08/2023 | 15.00p | 15.15p | 14.85p | 15.15p | 1714262 |
30/08/2023 | 15.10p | 15.50p | 14.67p | 15.00p | 437521 |
29/08/2023 | 15.10p | 15.20p | 14.86p | 15.10p | 225329 |
25/08/2023 | 15.10p | 15.20p | 14.90p | 15.10p | 306 |
24/08/2023 | 15.10p | 15.20p | 14.83p | 15.10p | 21106 |
23/08/2023 | 15.10p | 15.20p | 14.82p | 15.10p | 65172 |
22/08/2023 | 14.75p | 15.10p | 14.75p | 15.10p | 147810 |
21/08/2023 | 14.75p | 15.00p | 14.50p | 14.75p | 159430 |
18/08/2023 | 14.75p | 14.99p | 14.50p | 14.75p | 373344 |
17/08/2023 | 14.75p | 15.00p | 14.50p | 14.75p | 223445 |
16/08/2023 | 15.00p | 15.50p | 14.51p | 14.75p | 2031170 |
15/08/2023 | 15.25p | 15.50p | 14.80p | 15.00p | 1191788 |
14/08/2023 | 15.50p | 16.00p | 15.00p | 15.25p | 187127 |
11/08/2023 | 15.50p | 15.59p | 15.00p | 15.50p | 113119 |
10/08/2023 | 15.50p | 15.60p | 15.16p | 15.50p | 105033 |
09/08/2023 | 15.50p | 15.50p | 15.15p | 15.50p | 193811 |
08/08/2023 | 15.75p | 16.00p | 15.15p | 15.25p | 404712 |
07/08/2023 | 16.00p | 16.00p | 15.65p | 15.75p | 244653 |
04/08/2023 | 15.75p | 15.90p | 15.75p | 15.75p | 195000 |
03/08/2023 | 16.00p | 16.05p | 15.50p | 15.75p | 126369 |
02/08/2023 | 16.00p | 16.50p | 15.80p | 16.00p | 367364 |
01/08/2023 | 16.00p | 16.40p | 15.60p | 16.00p | 253406 |
31/07/2023 | 16.00p | 16.13p | 15.76p | 16.10p | 148293 |
28/07/2023 | 15.50p | 16.00p | 15.50p | 15.75p | 753048 |
27/07/2023 | 15.50p | 15.90p | 15.37p | 15.50p | 259601 |
26/07/2023 | 15.50p | 15.75p | 15.30p | 15.50p | 67221 |
25/07/2023 | 15.25p | 15.50p | 15.20p | 15.50p | 132565 |
24/07/2023 | 15.75p | 15.75p | 15.11p | 15.40p | 121853 |
21/07/2023 | 15.75p | 16.00p | 15.58p | 15.75p | 57287 |
20/07/2023 | 15.75p | 15.80p | 15.56p | 15.75p | 58496 |
19/07/2023 | 15.40p | 15.80p | 15.38p | 15.60p | 156541 |
18/07/2023 | 15.40p | 15.50p | 15.30p | 15.50p | 189836 |
17/07/2023 | 15.25p | 15.50p | 15.25p | 15.40p | 201934 |
14/07/2023 | 15.25p | 15.80p | 15.25p | 15.80p | 45173 |
13/07/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 66009 |
12/07/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 177128 |
*Close Price adjusted for both dividends and splits