Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 7.00p | 7.00p | 6.80p | 6.80p | 496553 |
30/09/2022 | 7.00p | 7.00p | 6.92p | 7.00p | 37011 |
29/09/2022 | 6.70p | 7.30p | 6.70p | 7.00p | 388700 |
28/09/2022 | 6.70p | 6.95p | 6.60p | 6.70p | 885933 |
27/09/2022 | 7.05p | 7.20p | 6.60p | 6.70p | 545856 |
26/09/2022 | 6.90p | 7.25p | 6.80p | 7.05p | 515110 |
23/09/2022 | 7.15p | 7.23p | 6.80p | 6.90p | 267410 |
22/09/2022 | 7.15p | 7.50p | 6.97p | 7.15p | 239429 |
21/09/2022 | 7.15p | 7.34p | 7.03p | 7.15p | 90090 |
20/09/2022 | 7.15p | 7.50p | 6.80p | 7.15p | 1173651 |
19/09/2022 | 7.65p | 7.65p | 7.01p | 7.10p | 389780 |
16/09/2022 | 7.65p | 7.65p | 7.01p | 7.10p | 389780 |
15/09/2022 | 7.65p | 7.75p | 7.50p | 7.60p | 623369 |
14/09/2022 | 7.65p | 7.80p | 7.50p | 7.65p | 324950 |
13/09/2022 | 7.65p | 7.74p | 7.50p | 7.60p | 172837 |
12/09/2022 | 7.45p | 7.68p | 7.32p | 7.65p | 1167844 |
09/09/2022 | 7.50p | 7.70p | 7.17p | 7.45p | 259578 |
08/09/2022 | 7.45p | 7.80p | 7.20p | 7.50p | 559267 |
07/09/2022 | 7.45p | 8.00p | 7.15p | 7.84p | 658725 |
06/09/2022 | 7.45p | 7.70p | 7.27p | 7.64p | 99117 |
05/09/2022 | 7.45p | 7.80p | 7.26p | 7.45p | 16950 |
02/09/2022 | 7.45p | 7.50p | 7.30p | 7.45p | 318268 |
01/09/2022 | 7.40p | 7.80p | 6.90p | 7.45p | 1293608 |
31/08/2022 | 7.15p | 7.20p | 6.82p | 6.90p | 811373 |
30/08/2022 | 7.40p | 7.50p | 7.15p | 7.15p | 465155 |
29/08/2022 | 7.45p | 7.50p | 7.40p | 7.40p | 94720 |
26/08/2022 | 7.45p | 7.50p | 7.40p | 7.40p | 94720 |
25/08/2022 | 7.45p | 7.50p | 7.40p | 7.45p | 250361 |
24/08/2022 | 7.60p | 7.70p | 7.40p | 7.45p | 1388409 |
23/08/2022 | 7.60p | 7.65p | 7.49p | 7.60p | 680134 |
22/08/2022 | 8.00p | 8.00p | 7.56p | 7.60p | 724133 |
19/08/2022 | 8.00p | 8.19p | 7.70p | 8.00p | 1018898 |
18/08/2022 | 8.25p | 8.80p | 8.00p | 8.00p | 391584 |
17/08/2022 | 8.75p | 8.75p | 8.08p | 8.25p | 537317 |
16/08/2022 | 8.75p | 8.75p | 8.47p | 8.75p | 124739 |
15/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 251236 |
12/08/2022 | 8.55p | 8.95p | 8.50p | 8.75p | 801329 |
11/08/2022 | 8.25p | 8.70p | 8.00p | 8.50p | 1014333 |
10/08/2022 | 8.15p | 8.15p | 7.73p | 8.00p | 1600824 |
09/08/2022 | 7.75p | 8.30p | 7.75p | 8.10p | 1104651 |
08/08/2022 | 7.65p | 8.00p | 7.58p | 7.75p | 1410069 |
05/08/2022 | 7.60p | 7.70p | 7.55p | 7.65p | 584361 |
04/08/2022 | 8.15p | 8.15p | 7.50p | 7.60p | 2829477 |
03/08/2022 | 8.25p | 8.38p | 7.70p | 8.00p | 676754 |
02/08/2022 | 8.25p | 8.50p | 8.00p | 8.50p | 825036 |
01/08/2022 | 9.25p | 9.25p | 8.03p | 8.40p | 1867673 |
29/07/2022 | 8.95p | 9.50p | 8.90p | 9.10p | 1494438 |
28/07/2022 | 8.85p | 9.10p | 8.80p | 9.10p | 1004280 |
27/07/2022 | 8.80p | 9.00p | 8.60p | 8.85p | 836842 |
26/07/2022 | 8.90p | 8.90p | 8.61p | 8.80p | 401303 |
25/07/2022 | 9.10p | 9.20p | 8.80p | 8.90p | 669866 |
22/07/2022 | 9.10p | 9.15p | 8.82p | 9.10p | 267852 |
21/07/2022 | 9.45p | 9.72p | 9.00p | 9.10p | 472990 |
20/07/2022 | 8.85p | 9.30p | 8.84p | 9.25p | 215473 |
19/07/2022 | 8.85p | 8.95p | 8.73p | 8.85p | 184361 |
18/07/2022 | 8.80p | 9.00p | 8.60p | 9.00p | 680033 |
15/07/2022 | 9.05p | 9.05p | 8.80p | 9.00p | 461191 |
14/07/2022 | 9.15p | 9.18p | 9.00p | 9.00p | 320351 |
13/07/2022 | 9.15p | 10.00p | 9.05p | 9.15p | 219847 |
12/07/2022 | 9.55p | 9.68p | 9.00p | 9.25p | 784017 |
11/07/2022 | 9.75p | 9.90p | 9.52p | 9.55p | 598353 |
08/07/2022 | 9.80p | 9.90p | 9.40p | 9.75p | 714429 |
07/07/2022 | 9.90p | 9.92p | 9.60p | 9.64p | 283653 |
06/07/2022 | 10.25p | 10.50p | 9.60p | 9.90p | 668730 |
05/07/2022 | 9.75p | 10.80p | 9.71p | 10.40p | 781273 |
04/07/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 220120 |
01/07/2022 | 10.13p | 10.25p | 9.65p | 9.80p | 1499116 |
30/06/2022 | 10.75p | 11.00p | 10.10p | 10.13p | 590536 |
29/06/2022 | 11.00p | 11.15p | 10.33p | 10.40p | 231976 |
28/06/2022 | 11.00p | 11.25p | 10.85p | 11.00p | 306615 |
27/06/2022 | 10.75p | 11.50p | 10.75p | 11.00p | 364175 |
24/06/2022 | 10.75p | 11.00p | 10.50p | 10.75p | 187128 |
23/06/2022 | 10.75p | 11.00p | 10.65p | 10.75p | 145986 |
22/06/2022 | 11.25p | 11.25p | 10.15p | 10.75p | 840574 |
21/06/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 341697 |
20/06/2022 | 11.25p | 11.25p | 11.03p | 11.25p | 169600 |
17/06/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 301778 |
16/06/2022 | 12.25p | 12.50p | 11.10p | 11.25p | 580707 |
15/06/2022 | 12.25p | 12.50p | 12.00p | 12.10p | 226657 |
14/06/2022 | 12.75p | 12.75p | 12.00p | 12.30p | 342109 |
13/06/2022 | 12.75p | 13.00p | 12.34p | 12.65p | 172884 |
10/06/2022 | 12.75p | 12.75p | 12.50p | 12.75p | 113141 |
09/06/2022 | 12.75p | 12.75p | 12.50p | 12.50p | 308536 |
08/06/2022 | 12.88p | 13.00p | 12.50p | 12.55p | 168289 |
07/06/2022 | 12.88p | 12.94p | 12.50p | 12.88p | 110317 |
06/06/2022 | 13.03p | 13.25p | 12.50p | 12.80p | 511312 |
03/06/2022 | 13.13p | 13.13p | 12.90p | 13.10p | 178019 |
02/06/2022 | 13.13p | 13.13p | 12.90p | 13.10p | 178019 |
01/06/2022 | 13.12p | 13.12p | 12.90p | 13.10p | 178019 |
31/05/2022 | 13.25p | 13.25p | 13.00p | 13.12p | 217228 |
30/05/2022 | 13.25p | 13.25p | 13.00p | 13.25p | 160971 |
27/05/2022 | 13.25p | 13.25p | 13.00p | 13.25p | 329556 |
26/05/2022 | 13.25p | 13.25p | 13.05p | 13.25p | 177683 |
25/05/2022 | 13.25p | 13.50p | 13.00p | 13.25p | 272822 |
24/05/2022 | 13.25p | 13.50p | 13.00p | 13.25p | 519266 |
23/05/2022 | 13.25p | 13.50p | 13.00p | 13.25p | 94398 |
20/05/2022 | 13.25p | 13.40p | 13.08p | 13.25p | 281935 |
19/05/2022 | 13.25p | 13.25p | 13.00p | 13.25p | 124619 |
18/05/2022 | 13.25p | 13.25p | 13.05p | 13.25p | 434945 |
17/05/2022 | 13.50p | 14.00p | 13.00p | 13.25p | 630642 |
16/05/2022 | 13.50p | 13.80p | 13.00p | 13.00p | 93222 |
13/05/2022 | 13.50p | 14.00p | 13.00p | 13.50p | 517562 |
12/05/2022 | 13.50p | 14.00p | 13.12p | 13.50p | 272821 |
11/05/2022 | 13.25p | 14.00p | 13.00p | 13.50p | 463444 |
10/05/2022 | 13.25p | 13.50p | 13.00p | 13.25p | 375763 |
09/05/2022 | 13.75p | 14.00p | 13.00p | 13.25p | 1522532 |
06/05/2022 | 14.25p | 14.50p | 13.63p | 13.75p | 1060146 |
05/05/2022 | 13.70p | 14.50p | 13.70p | 14.25p | 495384 |
04/05/2022 | 13.90p | 14.00p | 13.63p | 13.70p | 557468 |
03/05/2022 | 13.65p | 14.00p | 13.65p | 14.00p | 271841 |
02/05/2022 | 13.25p | 14.00p | 13.10p | 13.65p | 1624377 |
29/04/2022 | 13.25p | 14.00p | 13.10p | 13.65p | 1324377 |
28/04/2022 | 13.75p | 13.80p | 13.07p | 13.25p | 1987838 |
27/04/2022 | 14.25p | 14.50p | 13.58p | 13.90p | 694040 |
26/04/2022 | 14.25p | 14.70p | 14.00p | 14.00p | 846254 |
25/04/2022 | 16.00p | 18.00p | 13.53p | 14.05p | 4765554 |
22/04/2022 | 17.50p | 18.00p | 17.06p | 17.50p | 351396 |
21/04/2022 | 17.50p | 18.00p | 17.00p | 17.50p | 654533 |
20/04/2022 | 17.93p | 18.00p | 17.00p | 17.50p | 500499 |
19/04/2022 | 18.25p | 18.25p | 17.60p | 17.60p | 563027 |
18/04/2022 | 17.75p | 18.93p | 17.66p | 18.25p | 1467587 |
15/04/2022 | 17.75p | 18.93p | 17.66p | 18.25p | 1467587 |
14/04/2022 | 17.75p | 18.93p | 17.66p | 18.25p | 1467587 |
13/04/2022 | 16.40p | 18.10p | 16.40p | 17.85p | 1682355 |
12/04/2022 | 15.90p | 16.50p | 15.90p | 16.40p | 575256 |
11/04/2022 | 15.25p | 16.50p | 15.05p | 15.90p | 2487928 |
08/04/2022 | 14.75p | 15.50p | 14.50p | 15.25p | 690675 |
07/04/2022 | 14.75p | 15.50p | 14.50p | 14.50p | 1328016 |
06/04/2022 | 14.25p | 15.00p | 14.00p | 14.75p | 1693748 |
05/04/2022 | 14.50p | 14.90p | 14.00p | 14.30p | 570893 |
04/04/2022 | 14.75p | 15.00p | 14.00p | 14.50p | 765858 |
01/04/2022 | 14.75p | 14.90p | 14.55p | 14.75p | 95723 |
31/03/2022 | 14.00p | 14.98p | 14.00p | 14.75p | 604133 |
30/03/2022 | 14.25p | 14.50p | 13.50p | 14.00p | 928426 |
29/03/2022 | 13.75p | 14.50p | 13.75p | 14.25p | 761187 |
28/03/2022 | 13.65p | 14.05p | 13.51p | 13.75p | 403250 |
25/03/2022 | 13.60p | 14.00p | 13.33p | 13.50p | 399631 |
24/03/2022 | 13.65p | 14.00p | 13.28p | 13.60p | 205027 |
23/03/2022 | 13.75p | 14.00p | 13.30p | 13.65p | 371803 |
22/03/2022 | 13.90p | 14.00p | 13.50p | 13.60p | 567466 |
21/03/2022 | 13.75p | 14.00p | 13.50p | 13.90p | 369176 |
18/03/2022 | 13.40p | 14.00p | 13.37p | 13.75p | 329833 |
17/03/2022 | 13.25p | 13.80p | 13.25p | 13.40p | 9724474 |
16/03/2022 | 13.25p | 13.35p | 13.00p | 13.25p | 961153 |
15/03/2022 | 13.90p | 14.00p | 13.00p | 13.30p | 1084397 |
14/03/2022 | 14.25p | 14.50p | 13.90p | 13.90p | 415782 |
11/03/2022 | 14.75p | 15.00p | 14.00p | 14.25p | 518336 |
10/03/2022 | 14.75p | 15.00p | 14.42p | 14.75p | 541560 |
09/03/2022 | 15.00p | 15.50p | 14.50p | 14.50p | 1310274 |
08/03/2022 | 13.95p | 15.45p | 13.95p | 14.50p | 1449036 |
07/03/2022 | 14.05p | 14.30p | 13.50p | 13.95p | 1189687 |
04/03/2022 | 14.65p | 14.65p | 13.41p | 13.60p | 946584 |
03/03/2022 | 15.40p | 15.70p | 14.50p | 14.65p | 1382422 |
02/03/2022 | 14.65p | 15.80p | 14.55p | 15.10p | 1171667 |
01/03/2022 | 14.40p | 15.00p | 14.30p | 14.65p | 405635 |
28/02/2022 | 14.75p | 15.00p | 14.14p | 14.40p | 2022160 |
25/02/2022 | 14.50p | 15.00p | 14.41p | 14.50p | 714156 |
24/02/2022 | 14.60p | 15.00p | 14.30p | 14.60p | 1094619 |
23/02/2022 | 14.75p | 15.00p | 14.63p | 14.75p | 589878 |
22/02/2022 | 14.75p | 15.00p | 14.50p | 14.75p | 715745 |
21/02/2022 | 15.75p | 16.00p | 14.50p | 14.75p | 765591 |
18/02/2022 | 15.50p | 16.40p | 15.50p | 15.75p | 584748 |
17/02/2022 | 15.50p | 15.90p | 15.27p | 15.50p | 345284 |
16/02/2022 | 14.75p | 15.86p | 14.75p | 15.50p | 1243132 |
15/02/2022 | 14.40p | 15.00p | 14.24p | 14.75p | 415751 |
14/02/2022 | 14.25p | 14.80p | 14.05p | 14.40p | 728854 |
11/02/2022 | 14.25p | 14.50p | 13.80p | 14.25p | 587195 |
10/02/2022 | 14.00p | 14.50p | 13.50p | 14.25p | 417094 |
09/02/2022 | 13.50p | 14.50p | 13.50p | 14.00p | 564421 |
08/02/2022 | 13.50p | 14.00p | 13.15p | 13.50p | 376121 |
07/02/2022 | 13.00p | 13.20p | 12.80p | 13.00p | 2104043 |
04/02/2022 | 13.25p | 13.58p | 12.88p | 13.00p | 472613 |
03/02/2022 | 12.90p | 13.69p | 12.90p | 13.25p | 1991956 |
02/02/2022 | 11.90p | 13.10p | 11.50p | 12.90p | 2142655 |
01/02/2022 | 10.80p | 12.29p | 10.80p | 11.90p | 3229369 |
31/01/2022 | 11.25p | 11.50p | 10.55p | 10.90p | 4098760 |
28/01/2022 | 11.95p | 11.99p | 11.00p | 11.25p | 3126177 |
27/01/2022 | 12.65p | 12.65p | 11.80p | 12.10p | 1117700 |
26/01/2022 | 12.70p | 12.80p | 12.50p | 12.65p | 673610 |
25/01/2022 | 12.85p | 12.85p | 12.60p | 12.80p | 926812 |
24/01/2022 | 12.90p | 13.30p | 12.60p | 12.85p | 1055603 |
21/01/2022 | 13.15p | 13.30p | 12.66p | 12.90p | 2546404 |
20/01/2022 | 13.50p | 14.00p | 13.06p | 13.15p | 1147200 |
19/01/2022 | 13.80p | 13.80p | 13.00p | 13.10p | 1858382 |
18/01/2022 | 14.00p | 14.20p | 13.61p | 13.62p | 1769250 |
17/01/2022 | 14.00p | 14.18p | 13.80p | 13.90p | 572512 |
14/01/2022 | 13.95p | 14.20p | 13.86p | 14.00p | 355201 |
13/01/2022 | 13.95p | 14.15p | 13.95p | 13.95p | 115285 |
12/01/2022 | 14.10p | 14.10p | 13.70p | 13.95p | 330183 |
10/01/2022 | 14.75p | 14.75p | 13.50p | 13.70p | 1541900 |
07/01/2022 | 15.00p | 15.00p | 14.16p | 14.50p | 506877 |
06/01/2022 | 15.25p | 15.50p | 14.30p | 15.00p | 508206 |
05/01/2022 | 15.25p | 15.50p | 15.00p | 15.44p | 286832 |
04/01/2022 | 14.50p | 15.53p | 14.00p | 15.25p | 656956 |
31/12/2021 | 14.50p | 14.85p | 14.21p | 14.50p | 197691 |
30/12/2021 | 14.25p | 15.00p | 14.00p | 15.00p | 222422 |
29/12/2021 | 14.60p | 14.60p | 14.00p | 14.25p | 607475 |
24/12/2021 | 14.60p | 15.00p | 14.00p | 14.60p | 357676 |
23/12/2021 | 14.00p | 14.80p | 13.84p | 14.00p | 615594 |
22/12/2021 | 14.15p | 14.25p | 13.84p | 14.00p | 140807 |
*Close Price adjusted for both dividends and splits