Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 18.40p | 19.00p | 18.20p | 18.90p | 1003374 |
19/07/2023 | 18.80p | 19.00p | 18.50p | 18.50p | 71921 |
18/07/2023 | 18.85p | 18.85p | 18.22p | 18.35p | 104264 |
17/07/2023 | 19.00p | 18.90p | 18.67p | 18.67p | 3212 |
14/07/2023 | 19.00p | 19.00p | 18.41p | 18.45p | 67848 |
13/07/2023 | 19.00p | 19.10p | 18.60p | 18.78p | 79646 |
12/07/2023 | 19.95p | 19.95p | 18.76p | 18.85p | 50904 |
11/07/2023 | 18.55p | 19.95p | 18.55p | 19.25p | 6182 |
10/07/2023 | 18.50p | 19.85p | 18.40p | 18.63p | 28502 |
07/07/2023 | 18.50p | 19.45p | 18.50p | 18.55p | 20527 |
06/07/2023 | 18.75p | 19.95p | 18.25p | 19.18p | 46352 |
05/07/2023 | 18.65p | 20.00p | 18.30p | 19.25p | 55976 |
04/07/2023 | 20.00p | 20.00p | 19.10p | 19.10p | 47645 |
03/07/2023 | 19.75p | 20.00p | 19.30p | 19.80p | 148925 |
30/06/2023 | 19.80p | 19.80p | 18.36p | 18.70p | 90307 |
29/06/2023 | 18.95p | 19.75p | 18.39p | 19.13p | 257615 |
28/06/2023 | 19.55p | 21.40p | 17.80p | 18.38p | 239157 |
27/06/2023 | 20.80p | 21.40p | 19.50p | 19.75p | 64836 |
26/06/2023 | 21.00p | 21.50p | 20.80p | 20.90p | 15015 |
23/06/2023 | 21.00p | 22.00p | 21.00p | 21.55p | 73421 |
22/06/2023 | 21.20p | 21.60p | 21.20p | 21.40p | 102479 |
21/06/2023 | 22.00p | 22.10p | 21.50p | 21.65p | 15642 |
20/06/2023 | 22.00p | 22.00p | 21.31p | 21.35p | 121946 |
19/06/2023 | 21.30p | 22.00p | 21.20p | 21.65p | 121892 |
16/06/2023 | 21.20p | 22.25p | 19.15p | 21.65p | 1178326 |
15/06/2023 | 22.40p | 22.40p | 21.60p | 21.60p | 54859 |
14/06/2023 | 21.90p | 22.40p | 21.50p | 22.00p | 115178 |
13/06/2023 | 22.40p | 22.50p | 22.00p | 22.10p | 21277 |
12/06/2023 | 22.30p | 22.40p | 21.90p | 22.15p | 26493 |
09/06/2023 | 22.30p | 22.40p | 21.10p | 21.95p | 60748 |
08/06/2023 | 22.10p | 22.40p | 21.90p | 22.25p | 114427 |
07/06/2023 | 21.70p | 21.70p | 21.00p | 21.30p | 188623 |
06/06/2023 | 21.80p | 22.78p | 21.70p | 21.75p | 45516 |
05/06/2023 | 22.80p | 22.80p | 21.70p | 22.10p | 385328 |
02/06/2023 | 24.70p | 24.70p | 21.47p | 22.00p | 117039 |
01/06/2023 | 22.40p | 23.70p | 22.40p | 23.35p | 80997 |
31/05/2023 | 22.80p | 23.70p | 22.40p | 22.40p | 36374 |
30/05/2023 | 23.00p | 24.70p | 22.80p | 23.75p | 17643 |
26/05/2023 | 23.50p | 23.90p | 22.00p | 23.40p | 44023 |
25/05/2023 | 24.10p | 24.70p | 22.50p | 23.20p | 17937 |
24/05/2023 | 23.80p | 23.80p | 23.00p | 23.25p | 8976 |
23/05/2023 | 22.90p | 24.70p | 22.58p | 23.50p | 84649 |
22/05/2023 | 23.10p | 24.70p | 23.00p | 23.20p | 153698 |
19/05/2023 | 23.30p | 24.00p | 22.20p | 23.50p | 462583 |
18/05/2023 | 23.40p | 23.65p | 22.10p | 22.70p | 181902 |
17/05/2023 | 23.70p | 24.40p | 23.40p | 23.75p | 60821 |
16/05/2023 | 24.00p | 24.00p | 23.20p | 23.30p | 510208 |
15/05/2023 | 24.50p | 25.00p | 24.00p | 24.00p | 103875 |
12/05/2023 | 25.70p | 25.70p | 24.45p | 24.45p | 84705 |
11/05/2023 | 25.60p | 26.20p | 25.50p | 25.50p | 40979 |
10/05/2023 | 26.20p | 26.30p | 25.50p | 26.15p | 26537 |
09/05/2023 | 26.10p | 26.10p | 25.08p | 25.50p | 45651 |
05/05/2023 | 26.30p | 26.70p | 25.64p | 26.25p | 17814 |
04/05/2023 | 26.00p | 26.90p | 25.42p | 26.25p | 152905 |
03/05/2023 | 26.00p | 27.06p | 25.00p | 25.00p | 528392 |
02/05/2023 | 26.20p | 27.60p | 26.10p | 26.20p | 42205 |
28/04/2023 | 26.20p | 27.10p | 26.00p | 26.00p | 74514 |
27/04/2023 | 27.80p | 27.10p | 26.27p | 27.00p | 8609 |
26/04/2023 | 27.80p | 27.80p | 26.47p | 26.60p | 152410 |
25/04/2023 | 27.00p | 28.20p | 26.73p | 26.80p | 61537 |
24/04/2023 | 26.70p | 27.41p | 26.55p | 26.85p | 118970 |
21/04/2023 | 27.40p | 27.75p | 27.00p | 27.00p | 46873 |
20/04/2023 | 27.00p | 28.30p | 26.80p | 27.75p | 20383 |
19/04/2023 | 27.90p | 28.00p | 27.00p | 27.75p | 84410 |
18/04/2023 | 26.80p | 28.00p | 25.84p | 27.85p | 47061 |
17/04/2023 | 27.40p | 27.90p | 26.50p | 27.40p | 43790 |
14/04/2023 | 27.50p | 27.83p | 27.00p | 27.00p | 9308 |
13/04/2023 | 27.90p | 27.90p | 27.50p | 27.70p | 8719 |
12/04/2023 | 26.90p | 27.90p | 27.25p | 27.60p | 55773 |
11/04/2023 | 26.90p | 27.90p | 25.70p | 26.45p | 60143 |
06/04/2023 | 27.40p | 27.60p | 26.80p | 26.80p | 33649 |
05/04/2023 | 27.00p | 27.90p | 26.73p | 26.80p | 70957 |
04/04/2023 | 26.00p | 26.90p | 25.70p | 26.50p | 42529 |
03/04/2023 | 26.10p | 26.90p | 25.60p | 25.90p | 96486 |
31/03/2023 | 27.70p | 27.90p | 25.60p | 26.20p | 208247 |
30/03/2023 | 25.50p | 27.90p | 25.20p | 26.90p | 224245 |
29/03/2023 | 26.40p | 27.80p | 24.90p | 25.15p | 165905 |
28/03/2023 | 27.80p | 27.80p | 26.50p | 26.90p | 43728 |
27/03/2023 | 27.90p | 27.10p | 26.54p | 27.10p | 10334 |
24/03/2023 | 27.90p | 27.90p | 26.40p | 27.90p | 33750 |
23/03/2023 | 27.50p | 27.90p | 26.55p | 27.15p | 28969 |
22/03/2023 | 26.50p | 27.40p | 25.60p | 26.45p | 111 |
21/03/2023 | 26.50p | 27.40p | 26.50p | 26.95p | 71778 |
20/03/2023 | 26.00p | 27.40p | 25.80p | 27.00p | 108708 |
17/03/2023 | 26.40p | 27.40p | 26.10p | 26.85p | 101533 |
16/03/2023 | 27.00p | 27.90p | 25.90p | 26.25p | 597240 |
15/03/2023 | 28.50p | 28.60p | 26.94p | 27.60p | 453505 |
14/03/2023 | 28.80p | 28.80p | 28.00p | 28.45p | 158062 |
13/03/2023 | 29.10p | 29.60p | 28.60p | 28.65p | 142651 |
10/03/2023 | 29.60p | 29.60p | 29.00p | 29.05p | 49812 |
09/03/2023 | 29.90p | 30.00p | 29.35p | 29.35p | 48215 |
08/03/2023 | 30.10p | 30.10p | 29.10p | 29.55p | 32226 |
07/03/2023 | 30.40p | 30.50p | 29.70p | 30.10p | 150629 |
06/03/2023 | 30.80p | 30.80p | 30.00p | 30.25p | 105039 |
03/03/2023 | 30.90p | 30.90p | 29.54p | 30.35p | 44640 |
02/03/2023 | 29.50p | 30.58p | 29.50p | 30.25p | 146312 |
01/03/2023 | 29.50p | 30.90p | 28.60p | 30.35p | 72756 |
28/02/2023 | 29.10p | 29.98p | 29.10p | 29.10p | 36969 |
27/02/2023 | 29.00p | 29.90p | 28.60p | 29.45p | 159835 |
24/02/2023 | 29.00p | 30.90p | 28.92p | 30.00p | 73929 |
23/02/2023 | 30.90p | 30.90p | 29.50p | 30.15p | 15457 |
22/02/2023 | 30.50p | 30.90p | 29.00p | 29.70p | 3127 |
21/02/2023 | 30.00p | 31.70p | 29.00p | 29.75p | 231444 |
20/02/2023 | 30.20p | 31.90p | 30.20p | 30.60p | 28624 |
17/02/2023 | 30.20p | 32.30p | 30.20p | 30.85p | 142376 |
16/02/2023 | 32.30p | 32.30p | 30.20p | 31.30p | 42531 |
15/02/2023 | 31.10p | 32.40p | 31.00p | 31.70p | 11729 |
14/02/2023 | 32.50p | 31.90p | 31.42p | 31.90p | 2393 |
13/02/2023 | 32.50p | 32.50p | 31.40p | 31.90p | 19446 |
10/02/2023 | 31.00p | 32.40p | 31.00p | 32.25p | 33960 |
09/02/2023 | 32.40p | 32.40p | 31.60p | 32.00p | 35434 |
08/02/2023 | 32.00p | 32.20p | 31.50p | 32.05p | 72803 |
07/02/2023 | 31.00p | 31.90p | 30.79p | 31.50p | 26949 |
06/02/2023 | 31.00p | 31.90p | 30.30p | 31.45p | 36090 |
03/02/2023 | 30.00p | 32.50p | 29.76p | 31.75p | 208119 |
02/02/2023 | 30.00p | 30.00p | 29.50p | 29.75p | 75338 |
01/02/2023 | 30.00p | 30.00p | 29.57p | 29.75p | 107832 |
31/01/2023 | 30.00p | 30.00p | 29.20p | 29.75p | 137413 |
30/01/2023 | 33.40p | 33.40p | 28.89p | 29.60p | 641224 |
27/01/2023 | 32.50p | 33.40p | 32.00p | 32.50p | 85130 |
26/01/2023 | 33.40p | 33.40p | 32.00p | 32.50p | 24483 |
25/01/2023 | 33.00p | 34.00p | 31.70p | 32.60p | 114093 |
24/01/2023 | 33.30p | 34.00p | 32.30p | 33.10p | 26193 |
23/01/2023 | 33.40p | 34.00p | 32.00p | 33.00p | 11677 |
20/01/2023 | 33.40p | 33.50p | 32.30p | 32.85p | 23113 |
19/01/2023 | 32.50p | 33.00p | 31.80p | 33.00p | 49238 |
18/01/2023 | 33.50p | 33.50p | 32.50p | 33.00p | 128453 |
17/01/2023 | 32.60p | 33.40p | 32.56p | 33.10p | 111429 |
16/01/2023 | 32.00p | 32.67p | 31.99p | 32.65p | 164172 |
13/01/2023 | 30.30p | 32.30p | 30.30p | 31.90p | 104394 |
12/01/2023 | 31.00p | 31.40p | 30.20p | 31.00p | 55494 |
11/01/2023 | 31.10p | 32.00p | 29.50p | 30.55p | 233866 |
10/01/2023 | 32.00p | 32.00p | 30.60p | 31.20p | 7956 |
09/01/2023 | 31.90p | 31.90p | 30.76p | 31.50p | 44965 |
06/01/2023 | 30.60p | 31.90p | 30.60p | 31.25p | 6462 |
05/01/2023 | 31.10p | 32.00p | 30.60p | 30.60p | 106496 |
04/01/2023 | 33.00p | 33.00p | 31.10p | 31.30p | 80025 |
03/01/2023 | 32.90p | 32.90p | 31.54p | 32.05p | 28225 |
30/12/2022 | 32.90p | 32.90p | 32.50p | 32.50p | 4809 |
29/12/2022 | 32.00p | 32.30p | 31.81p | 32.30p | 15600 |
28/12/2022 | 31.90p | 33.00p | 31.72p | 32.60p | 19140 |
23/12/2022 | 31.60p | 32.90p | 31.50p | 32.50p | 20779 |
22/12/2022 | 32.00p | 33.00p | 31.50p | 31.90p | 44369 |
21/12/2022 | 33.30p | 33.60p | 32.00p | 32.00p | 193404 |
20/12/2022 | 32.50p | 33.70p | 32.50p | 32.50p | 28551 |
19/12/2022 | 33.00p | 33.90p | 32.50p | 32.70p | 62883 |
16/12/2022 | 32.40p | 32.80p | 32.10p | 32.50p | 62791 |
15/12/2022 | 32.90p | 33.90p | 32.30p | 32.30p | 33419 |
14/12/2022 | 32.30p | 32.90p | 32.30p | 32.65p | 85625 |
13/12/2022 | 32.50p | 32.51p | 31.64p | 32.30p | 66464 |
12/12/2022 | 33.00p | 33.90p | 32.50p | 32.50p | 29041 |
09/12/2022 | 33.90p | 33.90p | 33.00p | 33.00p | 12391 |
08/12/2022 | 33.90p | 34.00p | 33.05p | 34.00p | 7260 |
07/12/2022 | 32.90p | 33.60p | 32.50p | 33.60p | 3708 |
06/12/2022 | 33.10p | 33.60p | 32.90p | 33.60p | 15283 |
05/12/2022 | 33.50p | 33.60p | 32.50p | 33.60p | 66848 |
02/12/2022 | 33.00p | 33.60p | 32.90p | 33.20p | 30617 |
01/12/2022 | 33.50p | 33.50p | 33.05p | 33.05p | 13947 |
30/11/2022 | 33.10p | 33.60p | 32.50p | 33.00p | 115525 |
29/11/2022 | 33.00p | 33.25p | 32.80p | 33.25p | 46676 |
28/11/2022 | 32.50p | 33.00p | 32.50p | 32.75p | 10829 |
25/11/2022 | 32.20p | 32.90p | 32.15p | 32.60p | 34385 |
24/11/2022 | 31.90p | 32.90p | 31.11p | 32.50p | 81044 |
23/11/2022 | 31.00p | 31.90p | 30.55p | 31.30p | 91894 |
22/11/2022 | 32.90p | 32.90p | 31.00p | 31.30p | 95252 |
21/11/2022 | 31.10p | 32.10p | 31.10p | 32.00p | 27067 |
18/11/2022 | 30.50p | 32.50p | 30.33p | 32.00p | 140541 |
17/11/2022 | 30.40p | 30.50p | 30.25p | 30.25p | 18704 |
16/11/2022 | 30.00p | 30.50p | 29.48p | 30.25p | 104404 |
15/11/2022 | 30.40p | 30.40p | 29.32p | 29.80p | 66677 |
14/11/2022 | 29.50p | 30.40p | 29.00p | 30.05p | 146263 |
11/11/2022 | 28.80p | 30.00p | 28.80p | 29.90p | 68128 |
10/11/2022 | 29.00p | 29.90p | 28.60p | 28.60p | 56680 |
09/11/2022 | 29.00p | 29.00p | 28.50p | 28.90p | 47131 |
08/11/2022 | 30.40p | 30.40p | 28.58p | 28.85p | 168554 |
07/11/2022 | 29.50p | 30.40p | 29.10p | 29.60p | 144694 |
04/11/2022 | 30.50p | 30.50p | 29.30p | 29.80p | 92798 |
03/11/2022 | 29.60p | 30.20p | 29.20p | 29.70p | 50021 |
02/11/2022 | 29.90p | 30.36p | 29.20p | 29.75p | 56238 |
01/11/2022 | 30.00p | 30.80p | 29.20p | 29.20p | 30554 |
31/10/2022 | 30.00p | 30.90p | 29.80p | 29.90p | 119532 |
28/10/2022 | 29.60p | 30.40p | 29.10p | 29.40p | 33081 |
27/10/2022 | 30.00p | 30.00p | 29.20p | 29.60p | 50663 |
26/10/2022 | 30.00p | 30.80p | 29.10p | 29.80p | 47024 |
25/10/2022 | 30.00p | 30.65p | 29.60p | 29.75p | 35503 |
24/10/2022 | 31.00p | 31.00p | 29.80p | 30.10p | 9151 |
21/10/2022 | 31.00p | 31.00p | 29.10p | 29.50p | 78530 |
20/10/2022 | 31.00p | 31.00p | 30.01p | 30.50p | 24974 |
19/10/2022 | 30.70p | 31.10p | 30.50p | 30.75p | 39396 |
18/10/2022 | 31.10p | 31.10p | 30.50p | 30.80p | 10901 |
17/10/2022 | 31.00p | 31.00p | 29.74p | 30.70p | 35858 |
14/10/2022 | 30.10p | 31.00p | 29.10p | 29.80p | 136865 |
13/10/2022 | 30.10p | 31.00p | 30.10p | 30.10p | 59586 |
12/10/2022 | 30.80p | 31.10p | 30.10p | 30.35p | 206387 |
11/10/2022 | 30.80p | 31.70p | 30.00p | 30.00p | 55770 |
10/10/2022 | 31.00p | 31.00p | 30.00p | 30.00p | 28003 |
07/10/2022 | 31.20p | 31.20p | 30.00p | 30.00p | 172417 |
06/10/2022 | 31.10p | 32.20p | 30.50p | 31.00p | 73024 |
05/10/2022 | 31.90p | 31.70p | 31.10p | 31.30p | 16141 |
04/10/2022 | 31.90p | 32.00p | 31.40p | 31.50p | 10240 |
*Close Price adjusted for both dividends and splits