Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 7.65p | 7.80p | 7.50p | 7.50p | 1997977 |
19/07/2023 | 7.65p | 7.80p | 7.50p | 7.70p | 827266 |
18/07/2023 | 7.65p | 7.80p | 7.51p | 7.65p | 658150 |
17/07/2023 | 7.85p | 8.20p | 7.61p | 7.80p | 796910 |
14/07/2023 | 7.65p | 7.99p | 7.57p | 7.80p | 772505 |
13/07/2023 | 7.70p | 7.80p | 7.53p | 7.70p | 1069731 |
12/07/2023 | 7.95p | 8.10p | 7.60p | 7.70p | 1607522 |
11/07/2023 | 7.80p | 8.00p | 7.70p | 7.90p | 699142 |
10/07/2023 | 7.85p | 8.00p | 7.60p | 7.80p | 438101 |
07/07/2023 | 7.90p | 8.10p | 7.70p | 7.85p | 1291085 |
06/07/2023 | 8.20p | 8.40p | 7.72p | 7.85p | 982878 |
05/07/2023 | 8.20p | 8.30p | 8.00p | 8.20p | 939612 |
04/07/2023 | 7.85p | 8.20p | 7.70p | 8.16p | 2502983 |
03/07/2023 | 7.80p | 8.20p | 7.60p | 7.85p | 1292912 |
30/06/2023 | 7.70p | 7.99p | 7.60p | 7.80p | 906304 |
29/06/2023 | 7.65p | 7.90p | 7.50p | 7.70p | 526788 |
28/06/2023 | 7.70p | 7.90p | 7.50p | 7.70p | 674922 |
27/06/2023 | 8.00p | 8.00p | 7.50p | 7.60p | 1688317 |
26/06/2023 | 8.35p | 8.50p | 8.00p | 8.00p | 590495 |
23/06/2023 | 8.40p | 8.50p | 8.20p | 8.20p | 933312 |
22/06/2023 | 8.60p | 8.60p | 8.20p | 8.30p | 1807754 |
21/06/2023 | 8.90p | 8.97p | 8.34p | 8.34p | 809524 |
20/06/2023 | 9.00p | 9.10p | 8.80p | 8.90p | 1489236 |
19/06/2023 | 9.05p | 9.20p | 8.90p | 9.00p | 752534 |
16/06/2023 | 8.90p | 9.20p | 8.90p | 9.05p | 976902 |
15/06/2023 | 8.90p | 9.10p | 8.80p | 8.90p | 1053159 |
14/06/2023 | 9.10p | 9.19p | 8.88p | 8.90p | 1849957 |
13/06/2023 | 9.00p | 9.30p | 8.80p | 9.10p | 3311386 |
12/06/2023 | 8.65p | 9.20p | 8.50p | 9.00p | 1872841 |
09/06/2023 | 8.40p | 9.20p | 8.30p | 8.90p | 3960731 |
08/06/2023 | 8.20p | 8.50p | 8.07p | 8.26p | 1723011 |
07/06/2023 | 7.75p | 8.40p | 7.30p | 8.00p | 8856115 |
06/06/2023 | 7.45p | 8.00p | 7.20p | 7.80p | 3593212 |
05/06/2023 | 7.20p | 7.40p | 7.00p | 7.20p | 928716 |
02/06/2023 | 7.20p | 7.40p | 7.00p | 7.10p | 892487 |
01/06/2023 | 7.10p | 7.20p | 7.00p | 7.10p | 578964 |
31/05/2023 | 7.10p | 7.40p | 7.00p | 7.10p | 1067957 |
30/05/2023 | 7.15p | 7.50p | 7.00p | 7.20p | 1645139 |
26/05/2023 | 7.10p | 7.20p | 7.00p | 7.15p | 2931451 |
25/05/2023 | 7.15p | 7.20p | 7.00p | 7.10p | 936815 |
24/05/2023 | 7.45p | 7.50p | 7.10p | 7.20p | 2539988 |
23/05/2023 | 7.45p | 8.00p | 7.40p | 7.44p | 1182181 |
22/05/2023 | 7.60p | 7.64p | 7.40p | 7.50p | 1065822 |
19/05/2023 | 7.65p | 7.95p | 7.50p | 7.56p | 2082004 |
18/05/2023 | 7.80p | 7.82p | 7.50p | 7.80p | 1658040 |
17/05/2023 | 7.80p | 8.00p | 7.60p | 7.80p | 578964 |
16/05/2023 | 8.05p | 8.20p | 7.60p | 7.80p | 1492276 |
15/05/2023 | 8.10p | 8.20p | 7.80p | 7.92p | 1029234 |
12/05/2023 | 8.15p | 8.21p | 7.70p | 8.10p | 15418470 |
11/05/2023 | 8.40p | 8.50p | 8.00p | 8.15p | 1665064 |
10/05/2023 | 8.75p | 9.00p | 8.34p | 8.40p | 3662713 |
09/05/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 547772 |
05/05/2023 | 8.75p | 9.00p | 8.50p | 8.78p | 2369099 |
04/05/2023 | 9.15p | 9.30p | 8.50p | 8.80p | 1674969 |
03/05/2023 | 9.25p | 9.30p | 8.80p | 9.15p | 1764701 |
02/05/2023 | 9.25p | 9.50p | 9.00p | 9.50p | 546482 |
28/04/2023 | 8.80p | 9.50p | 8.80p | 9.25p | 1099859 |
27/04/2023 | 8.65p | 9.00p | 8.50p | 8.80p | 696274 |
26/04/2023 | 8.75p | 9.00p | 8.47p | 8.65p | 1673049 |
25/04/2023 | 9.05p | 9.20p | 8.50p | 8.80p | 1167806 |
24/04/2023 | 9.10p | 9.20p | 8.81p | 9.05p | 1944467 |
21/04/2023 | 9.25p | 9.50p | 9.00p | 9.50p | 1211645 |
20/04/2023 | 9.25p | 9.68p | 9.00p | 9.25p | 11807081 |
19/04/2023 | 9.35p | 9.80p | 8.88p | 9.25p | 3369398 |
18/04/2023 | 8.35p | 9.48p | 8.20p | 9.10p | 3582907 |
17/04/2023 | 8.20p | 8.50p | 8.00p | 8.28p | 3019358 |
14/04/2023 | 8.15p | 8.40p | 8.00p | 8.20p | 1532232 |
13/04/2023 | 8.15p | 8.30p | 7.76p | 8.10p | 2800520 |
12/04/2023 | 7.97p | 8.38p | 7.95p | 8.20p | 2277070 |
11/04/2023 | 7.75p | 8.00p | 7.60p | 7.97p | 3116087 |
06/04/2023 | 7.60p | 8.00p | 7.50p | 7.75p | 3892690 |
05/04/2023 | 8.05p | 8.13p | 7.50p | 7.60p | 4414109 |
04/04/2023 | 7.90p | 8.20p | 7.89p | 8.20p | 1422707 |
03/04/2023 | 8.05p | 8.30p | 7.80p | 7.90p | 6552511 |
31/03/2023 | 7.90p | 8.10p | 7.85p | 8.05p | 1429206 |
30/03/2023 | 7.80p | 8.10p | 7.70p | 7.90p | 8702746 |
29/03/2023 | 7.95p | 8.20p | 7.60p | 7.75p | 3714716 |
28/03/2023 | 8.63p | 8.80p | 7.76p | 7.95p | 1897015 |
27/03/2023 | 8.65p | 8.80p | 8.30p | 8.50p | 1943200 |
24/03/2023 | 8.50p | 8.70p | 8.41p | 8.65p | 1412664 |
23/03/2023 | 8.30p | 8.69p | 8.30p | 8.50p | 7024694 |
22/03/2023 | 7.53p | 8.38p | 7.40p | 8.30p | 10745555 |
21/03/2023 | 7.20p | 7.80p | 7.12p | 7.65p | 24044180 |
20/03/2023 | 7.65p | 8.00p | 7.12p | 7.19p | 10415093 |
17/03/2023 | 8.05p | 8.11p | 7.81p | 7.90p | 3222648 |
16/03/2023 | 7.95p | 8.20p | 7.80p | 8.00p | 1950043 |
15/03/2023 | 8.35p | 8.60p | 7.92p | 7.95p | 4079237 |
14/03/2023 | 8.20p | 8.56p | 8.10p | 8.35p | 1821883 |
13/03/2023 | 8.05p | 8.26p | 7.90p | 8.00p | 3435417 |
10/03/2023 | 8.35p | 8.50p | 7.83p | 8.15p | 4932677 |
09/03/2023 | 8.80p | 8.90p | 8.14p | 8.35p | 5677022 |
08/03/2023 | 9.10p | 9.20p | 8.70p | 8.80p | 5143248 |
07/03/2023 | 9.40p | 9.50p | 9.00p | 9.10p | 6443162 |
06/03/2023 | 9.40p | 9.50p | 9.14p | 9.40p | 3593714 |
03/03/2023 | 9.40p | 9.50p | 9.30p | 9.40p | 804394 |
02/03/2023 | 9.55p | 9.70p | 9.32p | 9.40p | 3230135 |
01/03/2023 | 9.50p | 9.70p | 9.40p | 9.55p | 4503336 |
28/02/2023 | 9.55p | 9.70p | 9.40p | 9.52p | 4591854 |
27/02/2023 | 9.55p | 9.70p | 9.40p | 9.40p | 2832796 |
24/02/2023 | 9.55p | 9.70p | 9.40p | 9.60p | 1631158 |
23/02/2023 | 9.60p | 9.80p | 9.40p | 9.55p | 3146339 |
22/02/2023 | 9.60p | 9.80p | 9.30p | 9.70p | 1687447 |
21/02/2023 | 9.65p | 9.75p | 9.30p | 9.60p | 5165874 |
20/02/2023 | 9.85p | 10.20p | 9.30p | 9.65p | 3377350 |
17/02/2023 | 9.00p | 9.84p | 8.94p | 9.70p | 20426588 |
16/02/2023 | 9.35p | 9.60p | 8.60p | 8.98p | 20443108 |
15/02/2023 | 10.25p | 10.30p | 9.10p | 9.35p | 43241372 |
14/02/2023 | 11.60p | 11.60p | 11.36p | 11.45p | 1992565 |
13/02/2023 | 11.75p | 11.80p | 11.51p | 11.60p | 5263006 |
10/02/2023 | 11.90p | 12.00p | 11.70p | 11.75p | 4108485 |
09/02/2023 | 11.95p | 12.00p | 11.70p | 11.95p | 2271152 |
08/02/2023 | 11.90p | 12.00p | 11.70p | 12.00p | 1396280 |
07/02/2023 | 12.10p | 12.20p | 11.80p | 11.90p | 3397152 |
06/02/2023 | 12.20p | 12.50p | 12.00p | 12.14p | 2795435 |
03/02/2023 | 12.30p | 12.50p | 12.16p | 12.20p | 4385469 |
02/02/2023 | 12.25p | 12.50p | 12.00p | 12.30p | 2764833 |
01/02/2023 | 12.65p | 13.00p | 12.26p | 12.40p | 2827591 |
31/01/2023 | 12.15p | 13.00p | 12.15p | 12.50p | 4472368 |
30/01/2023 | 12.25p | 12.50p | 11.73p | 12.15p | 6030621 |
27/01/2023 | 12.35p | 12.50p | 12.00p | 12.00p | 3940477 |
26/01/2023 | 12.50p | 12.68p | 12.20p | 12.30p | 2460115 |
25/01/2023 | 12.35p | 12.80p | 12.20p | 12.20p | 1357490 |
24/01/2023 | 12.55p | 12.80p | 12.00p | 12.35p | 2458483 |
23/01/2023 | 12.25p | 12.80p | 12.10p | 12.50p | 533499 |
20/01/2023 | 12.50p | 13.00p | 12.00p | 12.25p | 2310909 |
19/01/2023 | 11.85p | 12.74p | 11.84p | 12.50p | 1670447 |
18/01/2023 | 11.85p | 12.00p | 11.70p | 11.85p | 2481092 |
17/01/2023 | 12.30p | 12.50p | 11.70p | 11.70p | 5201576 |
16/01/2023 | 12.95p | 13.70p | 12.10p | 12.30p | 5046383 |
13/01/2023 | 11.80p | 13.92p | 11.66p | 13.00p | 8045208 |
12/01/2023 | 10.70p | 12.00p | 10.65p | 11.90p | 4993361 |
11/01/2023 | 10.55p | 10.90p | 10.50p | 10.70p | 2512468 |
10/01/2023 | 10.75p | 11.00p | 10.50p | 10.55p | 1631796 |
09/01/2023 | 10.75p | 11.00p | 10.50p | 11.00p | 1380371 |
06/01/2023 | 10.90p | 11.00p | 10.50p | 10.80p | 1266021 |
05/01/2023 | 10.70p | 11.30p | 10.70p | 10.90p | 2016228 |
04/01/2023 | 10.60p | 11.00p | 10.50p | 10.96p | 2307617 |
03/01/2023 | 10.15p | 10.99p | 10.00p | 10.60p | 3726765 |
30/12/2022 | 10.15p | 10.30p | 10.00p | 10.15p | 1501635 |
29/12/2022 | 10.15p | 10.30p | 10.00p | 10.15p | 1041317 |
28/12/2022 | 10.15p | 10.30p | 10.00p | 10.15p | 1966139 |
23/12/2022 | 10.15p | 10.30p | 10.00p | 10.10p | 573309 |
22/12/2022 | 10.20p | 10.40p | 10.00p | 10.15p | 744876 |
21/12/2022 | 10.25p | 10.40p | 10.00p | 10.10p | 1582217 |
20/12/2022 | 10.25p | 10.50p | 10.00p | 10.30p | 752979 |
19/12/2022 | 10.50p | 10.70p | 10.03p | 10.25p | 4304972 |
16/12/2022 | 10.35p | 10.50p | 10.20p | 10.42p | 326142 |
15/12/2022 | 10.35p | 10.60p | 10.24p | 10.40p | 651062 |
14/12/2022 | 10.50p | 10.70p | 10.23p | 10.35p | 4333594 |
13/12/2022 | 10.70p | 10.80p | 10.15p | 10.54p | 4318104 |
12/12/2022 | 11.00p | 11.00p | 10.60p | 10.60p | 2144810 |
09/12/2022 | 11.20p | 11.20p | 10.80p | 11.00p | 1058553 |
08/12/2022 | 11.30p | 11.35p | 11.00p | 11.10p | 1280584 |
07/12/2022 | 11.30p | 11.50p | 11.10p | 11.30p | 899937 |
06/12/2022 | 11.20p | 11.50p | 11.00p | 11.30p | 886722 |
05/12/2022 | 11.30p | 11.40p | 11.00p | 11.20p | 1033429 |
02/12/2022 | 11.55p | 11.68p | 11.20p | 11.30p | 696992 |
01/12/2022 | 11.60p | 11.80p | 11.43p | 11.55p | 5892350 |
30/11/2022 | 11.60p | 11.80p | 11.60p | 11.60p | 880958 |
29/11/2022 | 11.60p | 11.80p | 11.40p | 11.60p | 702446 |
28/11/2022 | 11.70p | 12.00p | 11.40p | 11.50p | 1693491 |
25/11/2022 | 11.75p | 12.00p | 11.50p | 12.00p | 822721 |
24/11/2022 | 11.75p | 12.00p | 11.68p | 11.75p | 1480936 |
23/11/2022 | 10.80p | 12.00p | 10.73p | 11.85p | 7543186 |
22/11/2022 | 10.35p | 11.00p | 10.23p | 10.70p | 3232327 |
21/11/2022 | 10.20p | 10.60p | 10.00p | 10.14p | 3924830 |
18/11/2022 | 11.25p | 11.38p | 10.30p | 10.30p | 8719521 |
17/11/2022 | 11.45p | 11.60p | 11.20p | 11.25p | 1345953 |
16/11/2022 | 11.55p | 11.60p | 11.31p | 11.60p | 1165467 |
15/11/2022 | 11.65p | 11.70p | 11.40p | 11.55p | 2650138 |
14/11/2022 | 12.05p | 12.05p | 11.60p | 11.70p | 1840099 |
11/11/2022 | 11.80p | 12.30p | 11.76p | 12.05p | 5268858 |
10/11/2022 | 11.65p | 11.90p | 11.41p | 11.75p | 1805196 |
09/11/2022 | 11.65p | 11.80p | 11.50p | 11.54p | 1195521 |
08/11/2022 | 11.65p | 12.20p | 11.55p | 12.20p | 4729242 |
07/11/2022 | 11.65p | 11.80p | 11.50p | 11.65p | 1192611 |
04/11/2022 | 11.60p | 11.80p | 11.58p | 11.70p | 1852310 |
03/11/2022 | 11.70p | 11.80p | 11.52p | 11.65p | 1348880 |
02/11/2022 | 11.55p | 12.00p | 11.55p | 11.70p | 6748175 |
01/11/2022 | 11.60p | 13.08p | 11.45p | 13.08p | 1097624 |
31/10/2022 | 11.45p | 11.80p | 11.45p | 11.60p | 1572322 |
28/10/2022 | 11.40p | 11.60p | 11.40p | 11.45p | 1446777 |
27/10/2022 | 11.70p | 11.90p | 11.35p | 11.45p | 1323246 |
26/10/2022 | 11.70p | 11.90p | 11.40p | 11.70p | 1832439 |
25/10/2022 | 12.35p | 12.35p | 11.33p | 11.70p | 6549106 |
24/10/2022 | 11.80p | 12.50p | 11.77p | 12.30p | 3535074 |
21/10/2022 | 11.45p | 12.00p | 11.41p | 11.50p | 2478986 |
20/10/2022 | 11.65p | 11.90p | 11.40p | 11.45p | 1313017 |
19/10/2022 | 11.80p | 11.90p | 11.44p | 11.90p | 1856642 |
18/10/2022 | 11.60p | 12.20p | 11.60p | 11.88p | 1046569 |
17/10/2022 | 11.75p | 12.20p | 11.35p | 11.60p | 1893324 |
14/10/2022 | 11.35p | 12.00p | 11.20p | 12.00p | 1804424 |
13/10/2022 | 11.65p | 11.80p | 11.20p | 11.40p | 860353 |
12/10/2022 | 11.90p | 12.00p | 11.60p | 11.70p | 2176234 |
11/10/2022 | 12.05p | 12.20p | 11.80p | 11.90p | 1213620 |
10/10/2022 | 12.05p | 12.30p | 11.80p | 12.05p | 1964980 |
07/10/2022 | 12.05p | 12.30p | 11.80p | 12.30p | 1244129 |
06/10/2022 | 12.00p | 12.20p | 11.80p | 12.20p | 1325545 |
05/10/2022 | 12.00p | 12.20p | 11.81p | 12.00p | 1681569 |
04/10/2022 | 11.70p | 12.10p | 11.70p | 12.00p | 3199203 |
*Close Price adjusted for both dividends and splits