Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 3.75p | 4.40p | 1.28p | 1.50p | 14494776 |
27/03/2024 | 4.13p | 4.25p | 3.65p | 3.75p | 551574 |
26/03/2024 | 4.13p | 4.18p | 4.00p | 4.13p | 85568 |
25/03/2024 | 3.63p | 4.31p | 3.59p | 4.13p | 1903044 |
22/03/2024 | 3.63p | 3.75p | 3.50p | 3.63p | 230751 |
21/03/2024 | 3.25p | 3.75p | 3.20p | 3.63p | 1988031 |
20/03/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 267165 |
19/03/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 319521 |
18/03/2024 | 3.00p | 3.44p | 2.93p | 3.25p | 406557 |
15/03/2024 | 3.13p | 3.41p | 2.65p | 3.00p | 1174785 |
14/03/2024 | 3.63p | 3.75p | 3.50p | 3.63p | 541079 |
13/03/2024 | 3.63p | 3.74p | 3.50p | 3.63p | 518669 |
12/03/2024 | 3.38p | 3.75p | 3.38p | 3.63p | 779567 |
11/03/2024 | 3.50p | 3.75p | 3.25p | 3.50p | 240470 |
08/03/2024 | 3.50p | 3.99p | 3.50p | 3.50p | 1478298 |
07/03/2024 | 3.50p | 3.75p | 3.28p | 3.50p | 814810 |
06/03/2024 | 3.63p | 3.75p | 3.25p | 3.75p | 477527 |
05/03/2024 | 3.25p | 3.74p | 3.17p | 3.63p | 1688251 |
04/03/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 736103 |
01/03/2024 | 3.75p | 3.75p | 3.00p | 3.25p | 2091786 |
29/02/2024 | 3.75p | 3.95p | 3.50p | 3.75p | 1333289 |
28/02/2024 | 4.00p | 4.00p | 3.75p | 3.84p | 1480914 |
27/02/2024 | 4.13p | 4.25p | 3.92p | 4.00p | 909986 |
26/02/2024 | 4.00p | 4.59p | 3.97p | 4.13p | 2767764 |
23/02/2024 | 3.63p | 4.25p | 3.56p | 4.13p | 4290650 |
22/02/2024 | 3.00p | 4.24p | 2.65p | 3.50p | 9089454 |
21/02/2024 | 3.50p | 3.70p | 2.50p | 3.10p | 7492405 |
20/02/2024 | 5.50p | 5.50p | 2.65p | 3.50p | 50663532 |
19/02/2024 | 8.85p | 8.86p | 8.36p | 8.50p | 799546 |
16/02/2024 | 9.15p | 9.25p | 8.64p | 8.85p | 335115 |
15/02/2024 | 9.25p | 9.40p | 9.00p | 9.15p | 221219 |
14/02/2024 | 9.25p | 9.40p | 9.00p | 9.25p | 216242 |
13/02/2024 | 9.40p | 9.40p | 9.00p | 9.25p | 284409 |
12/02/2024 | 9.55p | 9.70p | 9.00p | 9.40p | 446429 |
09/02/2024 | 9.65p | 9.70p | 9.08p | 9.55p | 390842 |
08/02/2024 | 9.65p | 9.75p | 9.50p | 9.60p | 215800 |
07/02/2024 | 10.25p | 10.25p | 9.55p | 9.65p | 433727 |
06/02/2024 | 10.15p | 10.38p | 10.00p | 10.25p | 278622 |
05/02/2024 | 9.88p | 10.50p | 9.50p | 10.15p | 2165743 |
02/02/2024 | 9.75p | 10.15p | 9.50p | 9.88p | 231019 |
01/02/2024 | 10.03p | 10.14p | 9.58p | 9.75p | 482213 |
31/01/2024 | 9.90p | 10.88p | 9.85p | 10.15p | 1979633 |
30/01/2024 | 9.60p | 10.00p | 9.50p | 9.90p | 552155 |
29/01/2024 | 9.60p | 9.70p | 9.50p | 9.70p | 290317 |
26/01/2024 | 9.75p | 10.00p | 9.50p | 9.60p | 532506 |
25/01/2024 | 10.13p | 10.25p | 9.50p | 9.75p | 1120005 |
24/01/2024 | 10.25p | 10.25p | 10.03p | 10.13p | 234962 |
23/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 1666325 |
22/01/2024 | 10.63p | 10.75p | 10.08p | 10.25p | 3808971 |
19/01/2024 | 10.88p | 11.45p | 10.50p | 10.63p | 3465956 |
18/01/2024 | 11.00p | 11.25p | 10.75p | 10.75p | 1866217 |
17/01/2024 | 11.25p | 11.38p | 10.75p | 11.00p | 288450 |
16/01/2024 | 11.75p | 11.78p | 11.03p | 11.25p | 342796 |
15/01/2024 | 11.63p | 12.80p | 11.14p | 11.63p | 1683177 |
12/01/2024 | 11.75p | 11.75p | 10.50p | 11.63p | 2058499 |
11/01/2024 | 12.63p | 12.63p | 11.26p | 11.75p | 1153939 |
10/01/2024 | 12.88p | 13.05p | 11.88p | 12.63p | 2091297 |
09/01/2024 | 15.75p | 15.75p | 12.50p | 12.75p | 9809381 |
08/01/2024 | 18.00p | 18.19p | 15.76p | 16.10p | 5304966 |
05/01/2024 | 16.63p | 18.50p | 16.40p | 18.00p | 4099038 |
04/01/2024 | 17.13p | 19.00p | 15.00p | 16.88p | 6412612 |
03/01/2024 | 11.38p | 17.25p | 11.13p | 16.37p | 9775834 |
02/01/2024 | 11.50p | 12.00p | 11.00p | 11.25p | 929595 |
29/12/2023 | 12.15p | 12.35p | 11.00p | 11.00p | 1826886 |
28/12/2023 | 13.40p | 14.00p | 10.72p | 13.00p | 8629759 |
27/12/2023 | 8.60p | 13.50p | 8.60p | 13.15p | 14854533 |
22/12/2023 | 7.85p | 8.00p | 7.80p | 7.85p | 183165 |
21/12/2023 | 7.90p | 8.10p | 7.80p | 7.85p | 1036466 |
20/12/2023 | 7.70p | 8.20p | 7.65p | 7.90p | 919358 |
19/12/2023 | 8.10p | 8.40p | 7.60p | 7.70p | 5327309 |
18/12/2023 | 8.20p | 8.30p | 8.00p | 8.10p | 177864 |
15/12/2023 | 8.25p | 8.60p | 8.00p | 8.00p | 1460211 |
14/12/2023 | 8.05p | 8.50p | 7.88p | 8.25p | 677942 |
13/12/2023 | 7.85p | 8.20p | 7.78p | 8.00p | 885638 |
12/12/2023 | 8.20p | 8.40p | 7.85p | 7.85p | 613438 |
11/12/2023 | 8.40p | 8.70p | 8.19p | 8.20p | 716894 |
08/12/2023 | 8.80p | 8.85p | 8.30p | 8.40p | 925114 |
07/12/2023 | 9.25p | 9.25p | 8.70p | 8.80p | 1094245 |
06/12/2023 | 9.40p | 9.48p | 9.10p | 9.25p | 276602 |
05/12/2023 | 9.25p | 9.49p | 9.25p | 9.40p | 1079237 |
04/12/2023 | 8.90p | 9.30p | 8.80p | 9.25p | 552369 |
01/12/2023 | 9.05p | 9.30p | 8.80p | 8.90p | 600745 |
30/11/2023 | 9.15p | 9.30p | 8.75p | 9.05p | 467498 |
29/11/2023 | 9.10p | 9.30p | 8.70p | 9.15p | 1107266 |
28/11/2023 | 9.80p | 9.80p | 9.00p | 9.16p | 979334 |
27/11/2023 | 9.75p | 10.50p | 9.72p | 9.80p | 4439075 |
24/11/2023 | 9.50p | 9.70p | 9.30p | 9.60p | 1366403 |
23/11/2023 | 9.70p | 10.25p | 9.25p | 9.50p | 2888394 |
22/11/2023 | 9.30p | 9.97p | 8.72p | 9.60p | 3573825 |
21/11/2023 | 11.60p | 12.00p | 9.06p | 9.30p | 7249431 |
20/11/2023 | 8.60p | 11.60p | 8.50p | 11.40p | 9636699 |
17/11/2023 | 8.10p | 8.80p | 8.10p | 8.60p | 5034341 |
16/11/2023 | 8.05p | 8.90p | 7.86p | 8.10p | 8804022 |
15/11/2023 | 9.85p | 9.94p | 7.53p | 7.85p | 13890357 |
14/11/2023 | 18.63p | 18.70p | 8.60p | 9.70p | 22058480 |
13/11/2023 | 18.75p | 18.75p | 18.13p | 18.63p | 453565 |
10/11/2023 | 19.25p | 19.25p | 18.10p | 18.75p | 1061432 |
09/11/2023 | 19.25p | 19.70p | 19.00p | 19.25p | 528744 |
08/11/2023 | 19.37p | 19.80p | 19.15p | 19.25p | 303146 |
07/11/2023 | 19.75p | 20.00p | 19.08p | 19.37p | 472182 |
06/11/2023 | 21.50p | 21.50p | 19.00p | 19.40p | 2809734 |
03/11/2023 | 16.35p | 22.34p | 16.35p | 20.75p | 7713101 |
02/11/2023 | 16.75p | 16.75p | 16.00p | 16.35p | 1376691 |
01/11/2023 | 16.75p | 17.00p | 16.52p | 16.75p | 591711 |
31/10/2023 | 17.13p | 17.20p | 16.50p | 16.75p | 1024404 |
30/10/2023 | 17.00p | 17.00p | 16.50p | 16.88p | 1151922 |
27/10/2023 | 16.75p | 17.00p | 16.54p | 16.75p | 419538 |
26/10/2023 | 17.25p | 17.50p | 16.65p | 16.75p | 488511 |
25/10/2023 | 18.00p | 18.00p | 16.94p | 17.25p | 799374 |
24/10/2023 | 18.25p | 18.25p | 17.55p | 17.75p | 1382347 |
23/10/2023 | 19.50p | 20.00p | 18.00p | 18.25p | 1475643 |
20/10/2023 | 18.75p | 18.75p | 17.50p | 17.75p | 2032279 |
19/10/2023 | 18.75p | 18.95p | 18.55p | 18.75p | 412753 |
18/10/2023 | 18.75p | 19.24p | 18.00p | 18.75p | 1174777 |
17/10/2023 | 19.25p | 19.33p | 18.50p | 18.75p | 1432586 |
16/10/2023 | 20.00p | 20.38p | 19.13p | 19.25p | 1984096 |
13/10/2023 | 20.50p | 20.80p | 19.63p | 19.75p | 1669846 |
12/10/2023 | 20.25p | 21.45p | 18.65p | 20.50p | 2284101 |
11/10/2023 | 20.25p | 21.00p | 18.35p | 20.00p | 2426578 |
10/10/2023 | 22.00p | 22.50p | 19.70p | 20.00p | 3064663 |
09/10/2023 | 20.50p | 24.75p | 20.06p | 22.00p | 6240207 |
06/10/2023 | 20.50p | 23.95p | 17.60p | 21.40p | 13173531 |
05/10/2023 | 28.75p | 31.00p | 19.70p | 20.30p | 21108026 |
04/10/2023 | 15.75p | 28.84p | 14.06p | 27.50p | 47043600 |
03/10/2023 | 51.50p | 52.00p | 15.10p | 16.40p | 22630322 |
02/10/2023 | 102.50p | 102.50p | 45.01p | 50.00p | 12883418 |
29/09/2023 | 125.00p | 125.85p | 124.00p | 125.50p | 70173 |
28/09/2023 | 124.00p | 125.00p | 123.00p | 125.00p | 63776 |
27/09/2023 | 126.50p | 126.50p | 123.00p | 124.00p | 89392 |
26/09/2023 | 128.00p | 129.00p | 126.00p | 126.50p | 40064 |
25/09/2023 | 129.50p | 130.00p | 126.31p | 128.00p | 69175 |
22/09/2023 | 129.50p | 130.00p | 129.45p | 129.50p | 5065 |
21/09/2023 | 130.50p | 131.00p | 128.00p | 131.00p | 54281 |
20/09/2023 | 130.50p | 131.00p | 130.00p | 130.50p | 84708 |
19/09/2023 | 131.00p | 131.00p | 130.00p | 130.50p | 47369 |
18/09/2023 | 131.00p | 131.20p | 129.87p | 131.00p | 71958 |
15/09/2023 | 131.50p | 131.50p | 130.00p | 130.00p | 86355 |
14/09/2023 | 133.00p | 133.00p | 131.50p | 131.50p | 30198 |
13/09/2023 | 134.00p | 134.00p | 132.05p | 133.00p | 18518 |
12/09/2023 | 135.00p | 137.00p | 132.50p | 134.00p | 24068 |
11/09/2023 | 135.50p | 135.50p | 134.00p | 134.00p | 71755 |
08/09/2023 | 134.00p | 135.96p | 132.04p | 134.00p | 111509 |
07/09/2023 | 133.50p | 135.00p | 132.00p | 133.50p | 119683 |
06/09/2023 | 129.00p | 133.00p | 128.60p | 132.50p | 161014 |
05/09/2023 | 129.00p | 130.00p | 128.50p | 129.00p | 21236 |
04/09/2023 | 130.00p | 130.90p | 128.10p | 129.00p | 55571 |
01/09/2023 | 130.50p | 131.00p | 129.00p | 130.00p | 40879 |
31/08/2023 | 134.00p | 134.00p | 130.01p | 130.50p | 114583 |
30/08/2023 | 134.00p | 134.98p | 133.25p | 134.00p | 76035 |
29/08/2023 | 131.50p | 135.00p | 130.00p | 134.00p | 120622 |
25/08/2023 | 135.00p | 135.50p | 130.50p | 131.00p | 198711 |
24/08/2023 | 137.00p | 137.20p | 133.00p | 134.50p | 76776 |
23/08/2023 | 138.00p | 138.00p | 136.00p | 138.00p | 32470 |
22/08/2023 | 139.00p | 139.00p | 138.00p | 139.00p | 51375 |
21/08/2023 | 139.00p | 139.00p | 138.00p | 139.00p | 53434 |
18/08/2023 | 146.50p | 146.50p | 138.00p | 139.00p | 203913 |
17/08/2023 | 148.50p | 149.00p | 143.48p | 146.00p | 205733 |
16/08/2023 | 153.50p | 153.50p | 148.00p | 148.50p | 194339 |
15/08/2023 | 155.00p | 156.00p | 152.00p | 153.50p | 92825 |
14/08/2023 | 155.50p | 155.59p | 154.12p | 155.00p | 44462 |
11/08/2023 | 155.50p | 156.97p | 155.00p | 155.50p | 44875 |
10/08/2023 | 156.00p | 158.00p | 153.00p | 155.50p | 148747 |
09/08/2023 | 157.50p | 157.70p | 154.00p | 156.00p | 165574 |
08/08/2023 | 157.50p | 158.00p | 156.02p | 157.50p | 362214 |
07/08/2023 | 157.00p | 158.50p | 157.00p | 157.50p | 254688 |
04/08/2023 | 157.50p | 158.00p | 157.00p | 157.00p | 60673 |
03/08/2023 | 157.50p | 158.00p | 157.00p | 157.50p | 190163 |
02/08/2023 | 158.00p | 158.98p | 157.00p | 157.50p | 312327 |
01/08/2023 | 158.00p | 158.98p | 157.25p | 158.00p | 78820 |
31/07/2023 | 159.00p | 159.75p | 157.00p | 158.00p | 102887 |
28/07/2023 | 159.50p | 160.00p | 158.00p | 159.00p | 79435 |
27/07/2023 | 160.00p | 161.00p | 159.00p | 159.50p | 66282 |
26/07/2023 | 163.50p | 165.00p | 159.00p | 159.00p | 271963 |
25/07/2023 | 164.50p | 166.00p | 163.00p | 165.00p | 49985 |
24/07/2023 | 159.00p | 166.00p | 159.00p | 165.50p | 213821 |
21/07/2023 | 156.50p | 160.90p | 156.50p | 160.00p | 119038 |
20/07/2023 | 156.50p | 158.00p | 155.00p | 156.50p | 70091 |
19/07/2023 | 157.00p | 157.65p | 155.00p | 156.50p | 70037 |
18/07/2023 | 157.00p | 159.00p | 155.00p | 155.00p | 38268 |
17/07/2023 | 158.50p | 159.90p | 156.65p | 157.00p | 252392 |
14/07/2023 | 158.50p | 160.00p | 157.03p | 158.50p | 115782 |
13/07/2023 | 154.00p | 160.00p | 154.00p | 158.50p | 216456 |
12/07/2023 | 154.50p | 156.00p | 153.00p | 154.00p | 65127 |
11/07/2023 | 155.50p | 158.00p | 153.00p | 154.50p | 65904 |
10/07/2023 | 156.50p | 158.00p | 153.50p | 158.00p | 95317 |
07/07/2023 | 156.50p | 172.00p | 155.05p | 172.00p | 68116 |
06/07/2023 | 152.50p | 160.04p | 152.25p | 156.50p | 202282 |
05/07/2023 | 148.00p | 152.00p | 147.00p | 152.00p | 57597 |
04/07/2023 | 147.00p | 150.00p | 147.00p | 148.00p | 1253358 |
03/07/2023 | 144.00p | 148.00p | 143.60p | 144.00p | 178401 |
30/06/2023 | 144.00p | 144.00p | 142.10p | 144.00p | 48480 |
29/06/2023 | 143.50p | 145.00p | 140.00p | 144.00p | 86952 |
28/06/2023 | 144.00p | 144.00p | 142.00p | 143.50p | 135989 |
27/06/2023 | 144.00p | 144.00p | 142.00p | 144.00p | 27648 |
26/06/2023 | 144.00p | 144.60p | 142.00p | 144.00p | 17662 |
23/06/2023 | 142.00p | 143.00p | 141.75p | 142.00p | 49968 |
22/06/2023 | 142.50p | 143.97p | 141.00p | 142.00p | 55470 |
21/06/2023 | 145.50p | 145.50p | 141.00p | 143.00p | 34414 |
20/06/2023 | 141.50p | 148.80p | 141.00p | 145.50p | 228035 |
19/06/2023 | 142.50p | 143.90p | 141.00p | 141.50p | 32901 |
*Close Price adjusted for both dividends and splits