Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 7.25p | 7.50p | 7.10p | 7.39p | 8077229 |
18/07/2023 | 7.10p | 7.40p | 7.00p | 7.35p | 4014829 |
17/07/2023 | 7.10p | 7.50p | 7.00p | 7.10p | 7168654 |
14/07/2023 | 6.85p | 7.40p | 6.70p | 7.23p | 7816515 |
13/07/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 4287447 |
12/07/2023 | 6.75p | 7.00p | 6.60p | 6.71p | 4574032 |
11/07/2023 | 6.75p | 6.80p | 6.50p | 6.65p | 9096383 |
10/07/2023 | 6.90p | 7.00p | 6.70p | 6.75p | 4955411 |
07/07/2023 | 7.00p | 7.10p | 6.83p | 6.90p | 1603419 |
06/07/2023 | 7.05p | 7.20p | 6.90p | 7.00p | 4264767 |
05/07/2023 | 7.15p | 7.30p | 6.90p | 6.90p | 6378204 |
04/07/2023 | 7.10p | 7.20p | 6.90p | 7.15p | 5067829 |
03/07/2023 | 7.10p | 7.20p | 7.00p | 7.20p | 4422762 |
30/06/2023 | 7.10p | 7.50p | 7.00p | 7.20p | 6418469 |
29/06/2023 | 7.25p | 7.30p | 6.90p | 7.10p | 5371459 |
28/06/2023 | 7.40p | 7.70p | 7.15p | 7.25p | 10067848 |
27/06/2023 | 7.15p | 7.50p | 7.00p | 7.40p | 11976773 |
26/06/2023 | 6.65p | 7.20p | 6.50p | 7.10p | 8105516 |
23/06/2023 | 6.65p | 6.80p | 6.50p | 6.70p | 5281418 |
22/06/2023 | 6.70p | 6.80p | 6.50p | 6.55p | 4590824 |
21/06/2023 | 6.65p | 6.90p | 6.40p | 6.65p | 5491558 |
20/06/2023 | 6.55p | 6.80p | 6.48p | 6.65p | 7984143 |
19/06/2023 | 6.65p | 6.80p | 6.30p | 6.49p | 11122794 |
16/06/2023 | 6.55p | 6.70p | 6.43p | 6.43p | 43594368 |
15/06/2023 | 6.55p | 6.70p | 6.50p | 6.55p | 21046212 |
14/06/2023 | 6.80p | 6.90p | 6.50p | 6.53p | 18173856 |
13/06/2023 | 7.00p | 7.04p | 6.70p | 6.80p | 15094087 |
12/06/2023 | 7.25p | 7.40p | 6.86p | 6.90p | 9332573 |
09/06/2023 | 7.30p | 7.40p | 7.10p | 7.33p | 4238392 |
08/06/2023 | 7.50p | 7.60p | 7.20p | 7.28p | 5359240 |
07/06/2023 | 7.65p | 7.80p | 7.40p | 7.42p | 4928740 |
06/06/2023 | 7.70p | 7.80p | 7.40p | 7.64p | 7221388 |
05/06/2023 | 7.80p | 7.90p | 7.46p | 7.70p | 10860864 |
02/06/2023 | 7.70p | 8.00p | 7.50p | 7.78p | 7112175 |
01/06/2023 | 7.50p | 7.90p | 7.50p | 7.80p | 4972359 |
31/05/2023 | 7.65p | 8.00p | 7.20p | 8.00p | 14062461 |
30/05/2023 | 7.85p | 8.10p | 7.50p | 7.50p | 17248460 |
26/05/2023 | 6.80p | 7.40p | 6.70p | 7.22p | 11456063 |
25/05/2023 | 6.60p | 7.00p | 6.50p | 6.66p | 5790280 |
24/05/2023 | 6.95p | 7.00p | 6.50p | 6.60p | 22698304 |
23/05/2023 | 7.10p | 7.20p | 6.88p | 6.91p | 11619090 |
22/05/2023 | 7.30p | 7.50p | 7.06p | 7.10p | 5621470 |
19/05/2023 | 7.30p | 7.50p | 7.00p | 7.30p | 14839801 |
18/05/2023 | 7.20p | 7.70p | 7.10p | 7.38p | 7385420 |
17/05/2023 | 7.45p | 7.60p | 7.10p | 7.31p | 14030153 |
16/05/2023 | 8.50p | 8.60p | 7.21p | 7.53p | 36584928 |
15/05/2023 | 8.55p | 8.80p | 8.40p | 8.40p | 7476206 |
12/05/2023 | 8.95p | 9.00p | 8.30p | 8.50p | 13871306 |
11/05/2023 | 8.95p | 9.10p | 8.83p | 8.83p | 19327374 |
10/05/2023 | 8.95p | 9.30p | 8.90p | 9.20p | 22681932 |
09/05/2023 | 8.95p | 9.20p | 8.90p | 9.00p | 30280562 |
05/05/2023 | 8.70p | 9.00p | 8.40p | 8.96p | 41381632 |
04/05/2023 | 8.25p | 9.00p | 8.20p | 8.70p | 29591558 |
03/05/2023 | 8.15p | 8.40p | 8.00p | 8.20p | 15439272 |
02/05/2023 | 8.05p | 8.30p | 7.95p | 8.15p | 8780737 |
28/04/2023 | 8.00p | 8.20p | 7.80p | 8.04p | 28123460 |
27/04/2023 | 8.05p | 8.10p | 7.70p | 8.00p | 12472103 |
26/04/2023 | 8.00p | 8.20p | 7.80p | 8.05p | 11945066 |
25/04/2023 | 8.05p | 8.20p | 7.80p | 8.01p | 6497986 |
24/04/2023 | 8.10p | 8.20p | 7.90p | 8.10p | 10730125 |
21/04/2023 | 8.10p | 8.20p | 8.00p | 8.10p | 6949775 |
20/04/2023 | 7.90p | 8.49p | 7.80p | 8.15p | 67949824 |
19/04/2023 | 7.80p | 8.00p | 7.50p | 7.89p | 11252002 |
18/04/2023 | 7.95p | 8.09p | 7.50p | 7.90p | 17053240 |
17/04/2023 | 8.20p | 8.30p | 7.80p | 8.02p | 13886750 |
14/04/2023 | 8.10p | 8.40p | 8.00p | 8.20p | 17330884 |
13/04/2023 | 8.05p | 8.27p | 7.90p | 8.05p | 15589712 |
12/04/2023 | 8.05p | 8.20p | 7.80p | 8.00p | 8676526 |
11/04/2023 | 7.85p | 8.40p | 7.70p | 7.90p | 24825960 |
06/04/2023 | 7.75p | 8.20p | 7.60p | 7.80p | 20718604 |
05/04/2023 | 7.75p | 8.09p | 7.62p | 7.80p | 11803387 |
04/04/2023 | 7.85p | 8.00p | 7.50p | 7.80p | 14735400 |
03/04/2023 | 7.70p | 8.60p | 7.50p | 8.60p | 15289669 |
31/03/2023 | 7.50p | 7.90p | 7.30p | 7.70p | 14244366 |
30/03/2023 | 7.70p | 7.94p | 7.30p | 7.94p | 11617567 |
29/03/2023 | 6.85p | 7.90p | 6.80p | 7.60p | 34050696 |
28/03/2023 | 6.90p | 7.00p | 6.70p | 6.83p | 8875675 |
27/03/2023 | 6.75p | 7.00p | 6.70p | 6.85p | 13618649 |
24/03/2023 | 6.95p | 7.00p | 6.70p | 6.75p | 20345712 |
23/03/2023 | 7.03p | 7.17p | 6.90p | 6.90p | 18268398 |
22/03/2023 | 7.15p | 7.30p | 6.93p | 7.00p | 10420665 |
21/03/2023 | 7.30p | 7.40p | 7.14p | 7.20p | 8005393 |
20/03/2023 | 7.25p | 7.50p | 7.00p | 7.33p | 8006882 |
17/03/2023 | 7.35p | 7.35p | 7.10p | 7.30p | 11127870 |
16/03/2023 | 7.20p | 7.50p | 7.00p | 7.30p | 14030740 |
15/03/2023 | 7.30p | 7.50p | 7.00p | 7.19p | 18220552 |
14/03/2023 | 7.20p | 7.50p | 7.10p | 7.25p | 11928467 |
13/03/2023 | 7.50p | 7.50p | 7.00p | 7.20p | 22012192 |
10/03/2023 | 7.50p | 7.70p | 7.30p | 7.40p | 7488319 |
09/03/2023 | 7.35p | 7.70p | 7.25p | 7.55p | 8268074 |
08/03/2023 | 7.60p | 7.80p | 7.20p | 7.30p | 18460444 |
07/03/2023 | 7.35p | 7.70p | 7.21p | 7.25p | 24794230 |
06/03/2023 | 7.75p | 7.90p | 7.30p | 7.40p | 25614586 |
03/03/2023 | 7.80p | 8.00p | 7.70p | 7.70p | 7880142 |
02/03/2023 | 8.05p | 8.05p | 7.65p | 7.80p | 11706293 |
01/03/2023 | 7.85p | 8.20p | 7.80p | 7.95p | 6233926 |
28/02/2023 | 7.90p | 7.94p | 7.70p | 7.85p | 7055863 |
27/02/2023 | 8.00p | 8.20p | 7.80p | 7.90p | 9001160 |
24/02/2023 | 7.80p | 8.12p | 7.70p | 7.96p | 13077036 |
23/02/2023 | 8.05p | 8.10p | 7.70p | 7.77p | 9324596 |
22/02/2023 | 8.00p | 8.40p | 7.90p | 8.00p | 13619660 |
21/02/2023 | 7.80p | 8.10p | 7.60p | 8.00p | 6911718 |
20/02/2023 | 7.80p | 8.00p | 7.61p | 7.80p | 3808589 |
17/02/2023 | 7.70p | 8.00p | 7.60p | 7.74p | 4317451 |
16/02/2023 | 7.95p | 8.10p | 7.60p | 7.70p | 9466496 |
15/02/2023 | 8.00p | 8.10p | 7.75p | 7.92p | 7577194 |
14/02/2023 | 8.55p | 8.60p | 7.90p | 8.00p | 13579135 |
13/02/2023 | 8.65p | 8.80p | 8.50p | 8.50p | 4756699 |
10/02/2023 | 8.55p | 8.80p | 8.50p | 8.50p | 5804416 |
09/02/2023 | 8.60p | 9.00p | 8.50p | 8.50p | 8519734 |
08/02/2023 | 8.70p | 8.80p | 8.50p | 8.50p | 10224188 |
07/02/2023 | 8.40p | 9.30p | 8.30p | 8.60p | 49531304 |
06/02/2023 | 7.40p | 8.50p | 7.34p | 8.30p | 27918562 |
03/02/2023 | 7.40p | 7.50p | 7.30p | 7.35p | 7822480 |
02/02/2023 | 7.60p | 7.68p | 7.40p | 7.44p | 12687979 |
01/02/2023 | 7.65p | 7.70p | 7.40p | 7.40p | 15664866 |
31/01/2023 | 7.60p | 7.70p | 7.50p | 7.64p | 9734137 |
30/01/2023 | 7.80p | 7.90p | 7.50p | 7.56p | 7996965 |
27/01/2023 | 7.65p | 7.90p | 7.60p | 7.70p | 12585060 |
26/01/2023 | 7.80p | 7.90p | 7.50p | 7.61p | 16515650 |
25/01/2023 | 8.35p | 8.50p | 7.74p | 7.80p | 14322410 |
24/01/2023 | 8.25p | 8.50p | 8.10p | 8.20p | 6270650 |
23/01/2023 | 8.25p | 8.30p | 8.13p | 8.25p | 7955778 |
20/01/2023 | 8.30p | 8.50p | 8.15p | 8.20p | 7150877 |
19/01/2023 | 8.45p | 8.60p | 8.10p | 8.30p | 6645724 |
18/01/2023 | 8.55p | 8.70p | 8.30p | 8.30p | 9085274 |
17/01/2023 | 8.60p | 8.70p | 8.30p | 8.48p | 7253252 |
16/01/2023 | 8.60p | 8.70p | 8.49p | 8.60p | 6674195 |
13/01/2023 | 8.80p | 9.00p | 8.40p | 8.61p | 10437327 |
12/01/2023 | 8.80p | 9.00p | 8.50p | 8.55p | 110915488 |
11/01/2023 | 8.60p | 9.00p | 8.50p | 8.60p | 6174935 |
10/01/2023 | 8.35p | 8.70p | 8.30p | 8.67p | 8400081 |
09/01/2023 | 8.35p | 8.60p | 8.20p | 8.32p | 10911354 |
06/01/2023 | 8.45p | 8.55p | 8.10p | 8.35p | 63851640 |
05/01/2023 | 8.65p | 9.00p | 8.40p | 8.50p | 11883511 |
04/01/2023 | 8.35p | 9.00p | 8.20p | 8.70p | 11574186 |
03/01/2023 | 8.05p | 8.51p | 7.90p | 8.50p | 14674558 |
30/12/2022 | 7.85p | 8.40p | 7.70p | 8.00p | 15766805 |
29/12/2022 | 8.00p | 8.10p | 7.80p | 7.90p | 8874888 |
28/12/2022 | 8.00p | 8.20p | 7.80p | 7.95p | 8893339 |
23/12/2022 | 7.90p | 8.20p | 7.80p | 8.00p | 4194255 |
22/12/2022 | 7.90p | 8.00p | 7.80p | 7.91p | 3776557 |
21/12/2022 | 7.85p | 8.00p | 7.70p | 7.92p | 12634893 |
20/12/2022 | 7.75p | 8.10p | 7.66p | 7.90p | 7929576 |
19/12/2022 | 7.95p | 8.12p | 7.70p | 7.70p | 8469990 |
16/12/2022 | 8.00p | 8.35p | 7.70p | 8.00p | 36797072 |
15/12/2022 | 8.00p | 8.20p | 7.80p | 8.00p | 4790499 |
14/12/2022 | 7.70p | 8.20p | 7.60p | 8.03p | 12182679 |
13/12/2022 | 7.60p | 7.90p | 7.50p | 7.60p | 7171859 |
12/12/2022 | 7.60p | 7.70p | 7.50p | 7.69p | 9313446 |
09/12/2022 | 7.75p | 7.80p | 7.50p | 7.50p | 8373776 |
08/12/2022 | 8.10p | 8.20p | 7.58p | 7.64p | 11371406 |
07/12/2022 | 7.40p | 8.18p | 7.30p | 8.00p | 26106646 |
06/12/2022 | 7.45p | 7.60p | 7.30p | 7.34p | 8118285 |
05/12/2022 | 7.50p | 7.60p | 7.30p | 7.44p | 5712733 |
02/12/2022 | 7.60p | 7.70p | 7.40p | 7.40p | 22052128 |
01/12/2022 | 7.45p | 7.70p | 7.30p | 7.50p | 11559356 |
30/11/2022 | 7.35p | 7.60p | 7.20p | 7.60p | 18397302 |
29/11/2022 | 7.38p | 7.60p | 7.30p | 7.30p | 8152380 |
28/11/2022 | 7.50p | 7.52p | 7.30p | 7.35p | 5359029 |
25/11/2022 | 7.45p | 7.60p | 7.33p | 7.50p | 3553460 |
24/11/2022 | 7.45p | 7.50p | 7.30p | 7.45p | 7634720 |
23/11/2022 | 7.55p | 7.70p | 7.35p | 7.40p | 12523971 |
22/11/2022 | 7.60p | 7.70p | 7.50p | 7.50p | 4868161 |
21/11/2022 | 7.55p | 7.77p | 7.40p | 7.60p | 21047174 |
18/11/2022 | 7.80p | 7.80p | 7.35p | 7.50p | 23621128 |
17/11/2022 | 7.70p | 8.00p | 7.60p | 7.70p | 6380255 |
16/11/2022 | 7.80p | 7.84p | 7.52p | 7.70p | 25080560 |
15/11/2022 | 8.20p | 8.20p | 7.70p | 7.90p | 8511012 |
14/11/2022 | 8.30p | 8.50p | 8.00p | 8.24p | 10690776 |
11/11/2022 | 8.20p | 8.60p | 8.00p | 8.40p | 15651444 |
10/11/2022 | 8.00p | 8.40p | 7.80p | 8.20p | 10776311 |
09/11/2022 | 7.80p | 8.20p | 7.50p | 7.90p | 10128282 |
08/11/2022 | 7.50p | 7.90p | 7.40p | 7.80p | 7650723 |
07/11/2022 | 7.70p | 7.90p | 7.40p | 7.43p | 14418638 |
04/11/2022 | 7.50p | 7.90p | 7.40p | 7.70p | 9705818 |
03/11/2022 | 7.60p | 7.70p | 7.35p | 7.60p | 9753185 |
02/11/2022 | 7.75p | 7.90p | 7.50p | 7.69p | 10733271 |
01/11/2022 | 7.85p | 8.20p | 7.70p | 7.80p | 9053982 |
31/10/2022 | 8.10p | 8.20p | 7.70p | 7.88p | 15940241 |
28/10/2022 | 8.30p | 8.34p | 8.00p | 8.05p | 11485075 |
27/10/2022 | 8.50p | 8.70p | 8.05p | 8.65p | 16173054 |
26/10/2022 | 8.20p | 8.50p | 8.07p | 8.30p | 8300022 |
25/10/2022 | 8.35p | 8.50p | 8.00p | 8.10p | 6921897 |
24/10/2022 | 8.45p | 8.70p | 8.10p | 8.35p | 4332610 |
21/10/2022 | 8.65p | 8.80p | 8.30p | 8.40p | 7103055 |
20/10/2022 | 8.35p | 8.80p | 8.00p | 8.68p | 20178948 |
19/10/2022 | 8.40p | 8.50p | 8.00p | 8.25p | 8448047 |
18/10/2022 | 8.15p | 8.70p | 8.00p | 8.40p | 6760984 |
17/10/2022 | 8.20p | 8.70p | 8.10p | 8.27p | 10950497 |
14/10/2022 | 8.20p | 8.80p | 8.00p | 8.26p | 19480272 |
13/10/2022 | 8.00p | 8.30p | 7.90p | 8.05p | 18412540 |
12/10/2022 | 8.35p | 8.40p | 7.87p | 8.00p | 25430898 |
11/10/2022 | 8.60p | 8.90p | 8.30p | 8.33p | 6417450 |
10/10/2022 | 8.90p | 9.00p | 8.30p | 8.80p | 12906615 |
07/10/2022 | 8.75p | 9.20p | 8.40p | 9.00p | 52346396 |
06/10/2022 | 8.45p | 8.80p | 8.20p | 8.80p | 25918118 |
05/10/2022 | 8.00p | 8.60p | 7.90p | 8.60p | 29044876 |
04/10/2022 | 7.65p | 8.10p | 7.50p | 7.99p | 22102424 |
03/10/2022 | 7.40p | 8.00p | 7.00p | 7.50p | 16516838 |
*Close Price adjusted for both dividends and splits