Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 9.45p | 9.60p | 9.00p | 9.15p | 365673 |
13/10/2022 | 9.45p | 9.53p | 9.30p | 9.45p | 35191 |
12/10/2022 | 9.45p | 9.60p | 9.30p | 9.45p | 41422 |
11/10/2022 | 9.75p | 10.00p | 9.30p | 9.45p | 63495 |
10/10/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 63331 |
07/10/2022 | 9.90p | 10.80p | 9.55p | 9.75p | 643024 |
06/10/2022 | 9.50p | 9.60p | 9.30p | 9.45p | 58939 |
05/10/2022 | 9.50p | 9.56p | 9.00p | 9.50p | 148921 |
04/10/2022 | 9.50p | 9.60p | 9.26p | 9.26p | 62217 |
03/10/2022 | 9.40p | 9.60p | 9.31p | 9.50p | 140767 |
30/09/2022 | 9.15p | 9.60p | 9.07p | 9.40p | 72216 |
29/09/2022 | 9.30p | 9.50p | 9.00p | 9.15p | 255107 |
28/09/2022 | 9.75p | 9.75p | 9.01p | 9.30p | 498333 |
27/09/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 130880 |
26/09/2022 | 9.90p | 10.00p | 9.50p | 9.75p | 282226 |
23/09/2022 | 10.03p | 10.25p | 9.80p | 9.90p | 291646 |
22/09/2022 | 10.03p | 10.10p | 9.94p | 10.03p | 21324 |
21/09/2022 | 10.03p | 10.19p | 9.93p | 10.03p | 141086 |
20/09/2022 | 10.15p | 10.19p | 9.80p | 10.03p | 116465 |
19/09/2022 | 10.25p | 10.50p | 9.85p | 10.15p | 141292 |
16/09/2022 | 10.25p | 10.50p | 9.85p | 10.15p | 141292 |
15/09/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 71808 |
14/09/2022 | 10.38p | 10.38p | 10.00p | 10.25p | 303910 |
13/09/2022 | 10.63p | 11.00p | 10.25p | 10.35p | 474235 |
12/09/2022 | 10.38p | 10.63p | 10.25p | 10.63p | 200917 |
09/09/2022 | 10.03p | 10.41p | 9.85p | 10.38p | 310517 |
08/09/2022 | 10.13p | 10.25p | 9.82p | 10.03p | 402610 |
07/09/2022 | 10.38p | 10.38p | 9.60p | 9.60p | 237112 |
06/09/2022 | 10.75p | 10.75p | 10.25p | 10.38p | 279677 |
05/09/2022 | 11.00p | 11.24p | 10.50p | 10.75p | 208602 |
02/09/2022 | 10.25p | 11.50p | 10.25p | 11.00p | 434058 |
01/09/2022 | 10.38p | 10.50p | 10.00p | 10.25p | 297261 |
31/08/2022 | 10.63p | 10.63p | 10.20p | 10.38p | 436372 |
30/08/2022 | 11.63p | 11.70p | 10.50p | 10.63p | 648485 |
29/08/2022 | 11.38p | 11.75p | 11.00p | 11.63p | 157128 |
26/08/2022 | 11.38p | 11.75p | 11.00p | 11.63p | 157128 |
25/08/2022 | 11.38p | 11.75p | 11.15p | 11.38p | 176936 |
24/08/2022 | 11.63p | 11.75p | 11.10p | 11.38p | 34048 |
23/08/2022 | 11.75p | 11.75p | 11.00p | 11.63p | 287014 |
22/08/2022 | 12.13p | 12.13p | 11.50p | 11.75p | 516500 |
19/08/2022 | 12.13p | 12.50p | 11.75p | 12.13p | 234882 |
18/08/2022 | 11.75p | 12.50p | 11.75p | 12.13p | 235266 |
17/08/2022 | 12.25p | 12.25p | 11.56p | 11.75p | 430487 |
16/08/2022 | 12.75p | 13.00p | 11.55p | 12.25p | 1044378 |
15/08/2022 | 11.38p | 13.50p | 11.28p | 12.75p | 2021144 |
12/08/2022 | 10.88p | 11.50p | 10.80p | 11.38p | 1153164 |
11/08/2022 | 10.75p | 11.25p | 10.51p | 10.88p | 339984 |
10/08/2022 | 10.63p | 10.79p | 10.28p | 10.75p | 108051 |
09/08/2022 | 10.75p | 11.00p | 10.30p | 10.80p | 293460 |
08/08/2022 | 11.00p | 11.00p | 10.00p | 10.88p | 385139 |
05/08/2022 | 10.75p | 11.25p | 10.66p | 11.00p | 115884 |
04/08/2022 | 10.75p | 11.00p | 10.50p | 10.50p | 202542 |
03/08/2022 | 10.75p | 10.82p | 10.61p | 10.75p | 52351 |
02/08/2022 | 10.75p | 11.00p | 10.56p | 10.90p | 136864 |
01/08/2022 | 10.88p | 11.25p | 10.50p | 10.75p | 212646 |
29/07/2022 | 10.88p | 11.00p | 10.54p | 10.75p | 420727 |
28/07/2022 | 10.88p | 10.88p | 10.50p | 10.88p | 70462 |
27/07/2022 | 10.88p | 10.89p | 10.51p | 10.88p | 134342 |
26/07/2022 | 10.88p | 10.91p | 10.60p | 10.88p | 171643 |
25/07/2022 | 10.75p | 11.25p | 10.50p | 10.88p | 542257 |
22/07/2022 | 10.88p | 11.00p | 10.55p | 10.75p | 115687 |
21/07/2022 | 11.00p | 11.00p | 10.75p | 10.88p | 268160 |
20/07/2022 | 10.75p | 11.07p | 10.00p | 10.00p | 535794 |
19/07/2022 | 11.00p | 11.25p | 10.50p | 10.75p | 577502 |
18/07/2022 | 11.00p | 11.00p | 10.75p | 11.00p | 38418 |
15/07/2022 | 11.00p | 11.25p | 10.75p | 11.00p | 38501 |
14/07/2022 | 11.50p | 11.70p | 10.75p | 11.00p | 473515 |
13/07/2022 | 10.75p | 11.75p | 10.75p | 11.50p | 706292 |
12/07/2022 | 10.25p | 11.00p | 10.00p | 10.75p | 441043 |
11/07/2022 | 9.90p | 10.14p | 9.80p | 10.03p | 502528 |
08/07/2022 | 10.03p | 10.20p | 9.68p | 9.90p | 579474 |
07/07/2022 | 10.13p | 10.13p | 9.68p | 10.03p | 798184 |
06/07/2022 | 10.13p | 10.25p | 10.00p | 10.13p | 268451 |
05/07/2022 | 10.25p | 10.50p | 10.00p | 10.13p | 558487 |
04/07/2022 | 10.25p | 10.55p | 10.00p | 10.25p | 342261 |
01/07/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 347680 |
30/06/2022 | 10.25p | 10.45p | 10.00p | 10.25p | 535840 |
29/06/2022 | 10.75p | 11.50p | 10.23p | 10.25p | 969640 |
28/06/2022 | 10.75p | 11.00p | 10.26p | 10.75p | 738121 |
27/06/2022 | 11.00p | 11.35p | 10.50p | 10.75p | 1001678 |
24/06/2022 | 11.25p | 11.25p | 10.50p | 10.75p | 470405 |
23/06/2022 | 11.75p | 12.00p | 11.00p | 11.25p | 369819 |
22/06/2022 | 11.25p | 11.25p | 10.75p | 11.13p | 179994 |
21/06/2022 | 11.25p | 11.50p | 10.50p | 11.25p | 825924 |
20/06/2022 | 11.25p | 11.50p | 11.00p | 11.25p | 246836 |
17/06/2022 | 11.38p | 11.38p | 11.00p | 11.25p | 368733 |
16/06/2022 | 12.25p | 12.50p | 10.91p | 11.38p | 1671477 |
15/06/2022 | 12.25p | 12.50p | 12.00p | 12.25p | 279268 |
14/06/2022 | 13.40p | 13.50p | 12.11p | 12.50p | 616213 |
13/06/2022 | 13.75p | 14.00p | 13.00p | 13.40p | 190494 |
10/06/2022 | 13.75p | 13.75p | 13.50p | 13.75p | 177005 |
09/06/2022 | 13.88p | 14.00p | 13.63p | 13.75p | 262193 |
08/06/2022 | 13.75p | 14.00p | 13.56p | 13.88p | 487703 |
07/06/2022 | 13.75p | 14.00p | 13.63p | 13.75p | 186743 |
06/06/2022 | 14.25p | 14.50p | 13.55p | 13.90p | 327266 |
03/06/2022 | 14.25p | 14.50p | 14.00p | 14.25p | 101798 |
02/06/2022 | 14.25p | 14.50p | 14.00p | 14.25p | 101798 |
01/06/2022 | 14.25p | 14.50p | 14.00p | 14.25p | 101798 |
31/05/2022 | 14.25p | 14.50p | 14.00p | 14.25p | 613833 |
30/05/2022 | 14.75p | 15.00p | 14.00p | 14.25p | 228914 |
27/05/2022 | 14.75p | 15.00p | 14.50p | 14.75p | 31022 |
26/05/2022 | 15.00p | 15.00p | 14.50p | 14.75p | 155374 |
25/05/2022 | 15.00p | 15.50p | 14.61p | 15.00p | 333199 |
24/05/2022 | 14.88p | 15.50p | 14.50p | 15.00p | 408951 |
23/05/2022 | 14.88p | 15.50p | 14.50p | 14.88p | 1092818 |
20/05/2022 | 14.25p | 15.00p | 14.03p | 14.88p | 780772 |
19/05/2022 | 13.75p | 14.35p | 13.50p | 14.25p | 560318 |
18/05/2022 | 14.25p | 14.50p | 13.71p | 14.00p | 165398 |
17/05/2022 | 14.25p | 14.50p | 13.85p | 14.25p | 258984 |
16/05/2022 | 14.00p | 14.35p | 13.78p | 14.25p | 322869 |
13/05/2022 | 13.75p | 14.25p | 13.58p | 14.00p | 582373 |
12/05/2022 | 15.13p | 15.50p | 13.50p | 13.75p | 1572632 |
11/05/2022 | 15.25p | 15.50p | 14.60p | 15.13p | 421336 |
10/05/2022 | 15.25p | 15.75p | 15.00p | 15.25p | 403438 |
09/05/2022 | 16.13p | 16.55p | 15.00p | 15.25p | 180870 |
06/05/2022 | 16.00p | 16.50p | 15.55p | 16.13p | 96205 |
05/05/2022 | 15.75p | 16.50p | 15.50p | 16.00p | 548781 |
04/05/2022 | 16.75p | 16.75p | 15.63p | 15.75p | 1061084 |
03/05/2022 | 16.75p | 17.00p | 16.50p | 16.75p | 511641 |
02/05/2022 | 16.75p | 17.00p | 16.30p | 16.70p | 77496 |
29/04/2022 | 16.75p | 17.00p | 16.30p | 16.70p | 77496 |
28/04/2022 | 16.75p | 17.00p | 16.50p | 17.00p | 139332 |
27/04/2022 | 16.75p | 17.00p | 16.08p | 16.75p | 448634 |
26/04/2022 | 17.00p | 17.00p | 16.50p | 16.75p | 282885 |
25/04/2022 | 16.88p | 17.25p | 16.75p | 17.00p | 411948 |
22/04/2022 | 17.25p | 17.50p | 16.69p | 17.00p | 676992 |
21/04/2022 | 17.75p | 18.00p | 17.00p | 17.25p | 219665 |
20/04/2022 | 17.75p | 17.89p | 17.50p | 17.75p | 538584 |
19/04/2022 | 18.25p | 18.50p | 17.50p | 18.50p | 332175 |
18/04/2022 | 18.25p | 18.38p | 18.00p | 18.25p | 244393 |
15/04/2022 | 18.25p | 18.38p | 18.00p | 18.25p | 244393 |
14/04/2022 | 18.25p | 18.38p | 18.00p | 18.25p | 244393 |
13/04/2022 | 18.88p | 19.25p | 17.68p | 17.90p | 780140 |
12/04/2022 | 19.25p | 19.75p | 18.50p | 18.88p | 634500 |
11/04/2022 | 18.25p | 19.25p | 18.00p | 19.25p | 852768 |
08/04/2022 | 18.25p | 18.37p | 18.00p | 18.25p | 895293 |
07/04/2022 | 18.13p | 19.35p | 17.75p | 18.25p | 1743469 |
06/04/2022 | 18.50p | 19.50p | 17.95p | 18.13p | 1795365 |
05/04/2022 | 17.25p | 18.75p | 17.00p | 18.50p | 1063050 |
04/04/2022 | 17.13p | 17.50p | 16.75p | 17.25p | 768937 |
01/04/2022 | 17.00p | 17.38p | 16.75p | 17.13p | 660697 |
31/03/2022 | 17.13p | 17.50p | 16.75p | 17.40p | 89898 |
30/03/2022 | 16.88p | 17.50p | 16.50p | 17.13p | 712081 |
29/03/2022 | 16.75p | 16.75p | 16.50p | 16.63p | 262518 |
28/03/2022 | 16.75p | 17.00p | 16.50p | 16.75p | 283023 |
25/03/2022 | 16.75p | 17.00p | 16.52p | 16.75p | 473787 |
24/03/2022 | 17.25p | 17.65p | 16.55p | 17.65p | 769815 |
23/03/2022 | 17.63p | 17.75p | 16.76p | 17.25p | 966268 |
22/03/2022 | 17.87p | 18.00p | 17.25p | 17.63p | 392526 |
21/03/2022 | 17.75p | 18.40p | 17.75p | 17.87p | 483531 |
18/03/2022 | 18.00p | 18.25p | 17.50p | 17.63p | 524030 |
17/03/2022 | 17.50p | 18.20p | 17.50p | 18.00p | 369515 |
16/03/2022 | 16.75p | 17.75p | 16.50p | 17.50p | 726297 |
15/03/2022 | 16.63p | 17.00p | 15.88p | 16.75p | 1243816 |
14/03/2022 | 17.38p | 17.50p | 16.05p | 16.63p | 713685 |
11/03/2022 | 16.88p | 18.50p | 16.78p | 17.38p | 1305007 |
10/03/2022 | 15.25p | 17.00p | 15.25p | 16.75p | 2545234 |
09/03/2022 | 15.25p | 15.50p | 15.01p | 15.25p | 537536 |
08/03/2022 | 15.75p | 15.75p | 15.00p | 15.13p | 958118 |
07/03/2022 | 16.00p | 16.08p | 15.25p | 15.60p | 390826 |
04/03/2022 | 17.25p | 17.50p | 15.75p | 16.00p | 1085083 |
03/03/2022 | 17.13p | 17.50p | 16.85p | 17.25p | 275579 |
02/03/2022 | 17.38p | 17.39p | 16.75p | 17.13p | 431211 |
01/03/2022 | 17.87p | 18.00p | 17.25p | 17.38p | 1170441 |
28/02/2022 | 18.13p | 18.20p | 17.75p | 17.87p | 339299 |
25/02/2022 | 18.13p | 18.50p | 17.50p | 18.13p | 967910 |
24/02/2022 | 19.13p | 19.25p | 17.75p | 17.87p | 1030877 |
23/02/2022 | 19.37p | 19.50p | 19.00p | 19.13p | 450716 |
22/02/2022 | 20.55p | 20.80p | 19.05p | 19.37p | 1671975 |
21/02/2022 | 20.75p | 21.70p | 20.20p | 20.50p | 1204753 |
18/02/2022 | 20.35p | 20.50p | 19.80p | 20.20p | 294007 |
17/02/2022 | 20.65p | 20.80p | 20.00p | 20.35p | 683541 |
16/02/2022 | 20.35p | 20.85p | 20.20p | 20.65p | 527430 |
15/02/2022 | 20.40p | 20.50p | 19.80p | 20.35p | 1172101 |
14/02/2022 | 21.10p | 21.60p | 20.06p | 20.40p | 1034814 |
11/02/2022 | 20.75p | 21.50p | 20.60p | 21.00p | 708451 |
10/02/2022 | 20.90p | 21.00p | 20.30p | 20.75p | 1527965 |
09/02/2022 | 20.90p | 21.30p | 20.56p | 20.90p | 1147470 |
08/02/2022 | 21.30p | 21.50p | 21.00p | 21.15p | 2297381 |
07/02/2022 | 21.75p | 22.00p | 21.25p | 21.40p | 2062935 |
04/02/2022 | 21.65p | 22.00p | 21.10p | 21.80p | 1772123 |
03/02/2022 | 21.50p | 22.50p | 20.75p | 21.40p | 12108422 |
02/02/2022 | 24.75p | 27.85p | 24.56p | 27.00p | 1314897 |
01/02/2022 | 24.25p | 25.00p | 23.00p | 24.75p | 909029 |
31/01/2022 | 24.75p | 25.00p | 24.00p | 24.25p | 507593 |
28/01/2022 | 26.00p | 26.40p | 24.50p | 24.75p | 879878 |
27/01/2022 | 26.00p | 26.50p | 25.50p | 26.00p | 364257 |
26/01/2022 | 26.25p | 26.74p | 25.75p | 26.25p | 335494 |
25/01/2022 | 25.75p | 27.00p | 25.00p | 26.25p | 827773 |
24/01/2022 | 27.75p | 28.00p | 24.01p | 25.75p | 1039463 |
21/01/2022 | 28.00p | 29.00p | 27.00p | 27.50p | 370080 |
20/01/2022 | 27.50p | 28.00p | 26.50p | 28.00p | 330902 |
19/01/2022 | 26.50p | 28.75p | 26.00p | 27.00p | 2000995 |
18/01/2022 | 27.25p | 27.25p | 26.05p | 26.50p | 595691 |
17/01/2022 | 28.25p | 28.75p | 26.50p | 27.25p | 682549 |
14/01/2022 | 30.00p | 30.95p | 27.35p | 28.00p | 767212 |
13/01/2022 | 30.50p | 31.00p | 29.56p | 30.00p | 361400 |
12/01/2022 | 28.75p | 31.00p | 28.38p | 30.50p | 797940 |
10/01/2022 | 30.00p | 32.00p | 28.40p | 29.00p | 570889 |
07/01/2022 | 30.25p | 31.22p | 29.36p | 30.00p | 385106 |
*Close Price adjusted for both dividends and splits