Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/12/2021 | 11.75p | 15.00p | 11.50p | 13.10p | 1747989 |
29/12/2021 | 10.75p | 12.50p | 10.50p | 11.50p | 378658 |
28/12/2021 | 10.75p | 11.50p | 10.20p | 10.75p | 138029 |
27/12/2021 | 10.75p | 11.50p | 10.20p | 10.75p | 138029 |
24/12/2021 | 10.75p | 11.50p | 10.20p | 10.75p | 138029 |
23/12/2021 | 10.75p | 11.43p | 10.00p | 10.00p | 274619 |
22/12/2021 | 10.50p | 11.40p | 10.00p | 10.50p | 497763 |
21/12/2021 | 11.00p | 11.00p | 10.00p | 10.30p | 492205 |
20/12/2021 | 11.25p | 11.50p | 10.50p | 11.00p | 121566 |
17/12/2021 | 11.75p | 12.00p | 11.00p | 11.25p | 384116 |
16/12/2021 | 12.50p | 12.85p | 11.25p | 12.00p | 457707 |
15/12/2021 | 12.50p | 13.00p | 12.00p | 12.50p | 254244 |
14/12/2021 | 12.25p | 12.97p | 12.17p | 12.50p | 144838 |
13/12/2021 | 12.25p | 12.50p | 12.00p | 12.25p | 144086 |
10/12/2021 | 12.25p | 12.50p | 12.00p | 12.25p | 303017 |
09/12/2021 | 12.50p | 13.00p | 11.60p | 12.25p | 569687 |
08/12/2021 | 12.75p | 13.50p | 12.00p | 12.80p | 459580 |
07/12/2021 | 13.25p | 13.25p | 12.50p | 12.75p | 424864 |
06/12/2021 | 13.00p | 14.00p | 12.50p | 13.25p | 512740 |
03/12/2021 | 12.50p | 13.50p | 11.70p | 12.75p | 383644 |
02/12/2021 | 12.75p | 13.00p | 11.90p | 12.00p | 701818 |
01/12/2021 | 13.50p | 13.50p | 12.50p | 13.50p | 501110 |
30/11/2021 | 13.50p | 13.80p | 13.00p | 13.50p | 402129 |
29/11/2021 | 12.75p | 14.00p | 11.90p | 13.00p | 736981 |
26/11/2021 | 13.25p | 13.50p | 12.00p | 12.20p | 1293911 |
25/11/2021 | 14.00p | 14.08p | 13.00p | 13.35p | 827800 |
24/11/2021 | 14.00p | 14.20p | 13.63p | 13.90p | 207623 |
23/11/2021 | 13.75p | 15.00p | 13.40p | 14.00p | 739998 |
22/11/2021 | 14.50p | 15.00p | 13.50p | 14.50p | 908300 |
19/11/2021 | 14.50p | 14.90p | 14.12p | 14.50p | 296292 |
18/11/2021 | 14.50p | 14.95p | 14.00p | 14.50p | 484874 |
17/11/2021 | 14.50p | 14.65p | 14.00p | 14.00p | 446105 |
16/11/2021 | 15.00p | 15.00p | 14.00p | 14.50p | 412742 |
15/11/2021 | 15.00p | 15.50p | 14.52p | 15.00p | 658603 |
12/11/2021 | 15.25p | 15.50p | 14.50p | 15.00p | 474125 |
11/11/2021 | 15.50p | 15.75p | 14.65p | 15.50p | 293350 |
10/11/2021 | 15.50p | 15.90p | 15.00p | 15.50p | 214717 |
09/11/2021 | 15.50p | 15.95p | 15.19p | 15.20p | 308652 |
08/11/2021 | 15.50p | 15.80p | 15.11p | 15.50p | 552138 |
05/11/2021 | 15.50p | 15.90p | 15.01p | 15.50p | 417321 |
04/11/2021 | 15.00p | 16.00p | 15.00p | 15.90p | 503473 |
03/11/2021 | 14.80p | 15.50p | 14.50p | 15.10p | 503881 |
02/11/2021 | 15.25p | 15.30p | 14.60p | 15.10p | 485377 |
01/11/2021 | 15.50p | 15.75p | 15.00p | 15.25p | 507961 |
29/10/2021 | 15.50p | 15.60p | 15.05p | 15.50p | 312563 |
28/10/2021 | 15.50p | 15.75p | 15.07p | 15.50p | 352527 |
27/10/2021 | 15.25p | 15.98p | 15.23p | 15.50p | 306833 |
26/10/2021 | 15.75p | 16.00p | 15.00p | 15.50p | 677757 |
25/10/2021 | 16.05p | 16.05p | 15.10p | 15.50p | 398776 |
22/10/2021 | 15.50p | 16.50p | 15.07p | 16.05p | 308511 |
21/10/2021 | 16.60p | 16.60p | 16.00p | 16.25p | 170005 |
20/10/2021 | 17.05p | 17.05p | 16.20p | 16.60p | 101599 |
19/10/2021 | 17.05p | 17.44p | 16.60p | 17.05p | 555524 |
18/10/2021 | 16.50p | 17.50p | 16.00p | 17.05p | 768414 |
15/10/2021 | 16.25p | 17.00p | 16.02p | 16.50p | 395094 |
14/10/2021 | 16.60p | 16.90p | 16.00p | 16.50p | 199920 |
13/10/2021 | 16.50p | 16.95p | 16.00p | 16.50p | 219043 |
12/10/2021 | 16.40p | 17.00p | 16.00p | 16.50p | 301318 |
11/10/2021 | 16.40p | 16.77p | 16.00p | 16.40p | 443020 |
08/10/2021 | 16.50p | 16.50p | 16.00p | 16.40p | 339339 |
07/10/2021 | 16.30p | 17.00p | 15.10p | 16.50p | 630392 |
06/10/2021 | 16.50p | 16.58p | 15.40p | 15.50p | 780561 |
05/10/2021 | 16.25p | 17.00p | 16.06p | 16.20p | 676485 |
04/10/2021 | 16.25p | 17.50p | 15.50p | 16.25p | 1358258 |
01/10/2021 | 16.35p | 16.50p | 16.02p | 16.10p | 467380 |
30/09/2021 | 16.60p | 16.96p | 16.00p | 16.20p | 946530 |
29/09/2021 | 16.85p | 17.30p | 16.24p | 16.60p | 396567 |
28/09/2021 | 16.60p | 17.50p | 16.36p | 16.80p | 288027 |
27/09/2021 | 17.40p | 17.50p | 16.00p | 17.00p | 1085674 |
24/09/2021 | 17.40p | 17.55p | 17.00p | 17.40p | 247071 |
23/09/2021 | 18.05p | 18.15p | 17.00p | 17.40p | 701336 |
22/09/2021 | 18.50p | 19.50p | 17.60p | 18.05p | 557475 |
21/09/2021 | 17.75p | 17.98p | 17.13p | 17.60p | 227140 |
20/09/2021 | 18.00p | 18.50p | 17.00p | 17.75p | 407308 |
17/09/2021 | 18.25p | 18.50p | 17.00p | 18.00p | 586803 |
16/09/2021 | 18.50p | 18.93p | 18.00p | 18.25p | 537331 |
15/09/2021 | 19.00p | 19.40p | 18.00p | 18.50p | 339771 |
14/09/2021 | 18.70p | 19.40p | 18.60p | 18.80p | 473435 |
13/09/2021 | 17.50p | 18.60p | 17.42p | 18.00p | 322884 |
10/09/2021 | 17.50p | 17.84p | 17.00p | 17.50p | 378199 |
09/09/2021 | 17.75p | 18.00p | 17.14p | 17.50p | 586551 |
08/09/2021 | 18.25p | 18.50p | 17.00p | 17.80p | 500070 |
07/09/2021 | 18.50p | 18.90p | 18.00p | 18.25p | 290701 |
06/09/2021 | 19.05p | 19.05p | 18.00p | 18.50p | 343862 |
03/09/2021 | 19.05p | 19.33p | 18.60p | 19.05p | 328102 |
02/09/2021 | 19.05p | 19.50p | 18.60p | 19.05p | 331700 |
01/09/2021 | 19.50p | 19.90p | 18.60p | 19.05p | 491855 |
31/08/2021 | 19.50p | 20.00p | 19.05p | 19.50p | 286634 |
30/08/2021 | 19.50p | 19.93p | 19.00p | 19.50p | 312153 |
27/08/2021 | 19.50p | 19.93p | 19.00p | 19.50p | 312153 |
26/08/2021 | 18.80p | 20.00p | 18.53p | 19.20p | 472661 |
25/08/2021 | 19.30p | 19.60p | 18.00p | 18.80p | 488229 |
24/08/2021 | 20.00p | 20.20p | 19.00p | 19.30p | 457655 |
23/08/2021 | 20.30p | 20.75p | 19.00p | 19.60p | 404407 |
20/08/2021 | 19.70p | 21.00p | 19.00p | 20.30p | 446073 |
19/08/2021 | 20.60p | 21.00p | 19.40p | 19.70p | 354539 |
18/08/2021 | 20.40p | 21.00p | 20.00p | 20.50p | 468218 |
17/08/2021 | 18.50p | 22.00p | 18.36p | 21.40p | 1053436 |
16/08/2021 | 18.50p | 19.00p | 18.00p | 18.00p | 498213 |
13/08/2021 | 19.50p | 19.60p | 17.13p | 18.50p | 1308269 |
12/08/2021 | 20.50p | 20.75p | 19.00p | 19.00p | 747225 |
11/08/2021 | 21.70p | 21.70p | 20.06p | 20.50p | 458976 |
10/08/2021 | 21.30p | 23.48p | 20.68p | 21.70p | 881051 |
09/08/2021 | 24.80p | 25.20p | 20.80p | 20.80p | 2202399 |
06/08/2021 | 24.30p | 26.00p | 23.60p | 25.00p | 1788847 |
05/08/2021 | 23.30p | 25.00p | 23.00p | 24.00p | 2586963 |
04/08/2021 | 20.90p | 24.00p | 20.56p | 23.00p | 2321549 |
03/08/2021 | 20.60p | 23.00p | 20.20p | 21.40p | 2140237 |
02/08/2021 | 19.00p | 22.80p | 19.00p | 20.60p | 2071745 |
30/07/2021 | 17.75p | 19.50p | 17.75p | 19.10p | 936614 |
29/07/2021 | 17.25p | 18.50p | 17.00p | 18.00p | 706284 |
28/07/2021 | 16.75p | 17.50p | 16.13p | 17.25p | 553591 |
27/07/2021 | 16.25p | 17.10p | 15.91p | 16.50p | 645676 |
26/07/2021 | 15.00p | 17.00p | 14.60p | 16.25p | 1437981 |
23/07/2021 | 15.00p | 15.45p | 14.58p | 15.00p | 249434 |
22/07/2021 | 14.75p | 15.45p | 14.53p | 15.00p | 549872 |
21/07/2021 | 13.75p | 15.00p | 13.64p | 14.75p | 909718 |
20/07/2021 | 15.25p | 15.32p | 13.53p | 14.00p | 1126804 |
19/07/2021 | 16.00p | 16.50p | 15.00p | 15.20p | 940786 |
16/07/2021 | 15.75p | 16.45p | 15.75p | 16.00p | 559385 |
15/07/2021 | 16.00p | 16.45p | 15.67p | 16.10p | 456005 |
14/07/2021 | 16.50p | 17.40p | 15.50p | 16.00p | 1429621 |
13/07/2021 | 17.15p | 17.20p | 16.00p | 16.50p | 965915 |
12/07/2021 | 17.15p | 17.30p | 17.00p | 17.15p | 379501 |
09/07/2021 | 17.15p | 17.30p | 16.80p | 17.15p | 313722 |
08/07/2021 | 17.75p | 18.00p | 17.00p | 17.20p | 463611 |
07/07/2021 | 18.50p | 18.75p | 17.50p | 17.75p | 380149 |
06/07/2021 | 18.50p | 19.00p | 18.00p | 18.50p | 361521 |
05/07/2021 | 18.30p | 19.00p | 17.95p | 18.50p | 516424 |
02/07/2021 | 18.10p | 18.90p | 17.61p | 18.30p | 324186 |
01/07/2021 | 18.20p | 18.40p | 17.00p | 17.70p | 390363 |
30/06/2021 | 18.45p | 18.90p | 18.00p | 18.40p | 544182 |
29/06/2021 | 19.30p | 19.93p | 18.00p | 18.40p | 590940 |
28/06/2021 | 19.00p | 19.98p | 18.38p | 19.30p | 344083 |
25/06/2021 | 19.00p | 20.05p | 18.00p | 18.90p | 496612 |
24/06/2021 | 18.50p | 19.00p | 18.20p | 18.90p | 235743 |
23/06/2021 | 18.50p | 19.00p | 18.15p | 18.50p | 247214 |
22/06/2021 | 18.75p | 19.00p | 18.25p | 18.50p | 640119 |
21/06/2021 | 19.50p | 19.50p | 18.00p | 18.70p | 367996 |
18/06/2021 | 19.00p | 20.00p | 18.04p | 19.50p | 694753 |
17/06/2021 | 19.50p | 20.00p | 18.10p | 19.00p | 454435 |
16/06/2021 | 20.00p | 21.00p | 19.00p | 19.50p | 380028 |
15/06/2021 | 20.00p | 20.56p | 19.00p | 20.00p | 475827 |
14/06/2021 | 20.00p | 21.00p | 19.13p | 20.00p | 229400 |
11/06/2021 | 20.00p | 21.60p | 19.02p | 20.00p | 437578 |
10/06/2021 | 19.50p | 21.00p | 19.00p | 21.00p | 448701 |
09/06/2021 | 20.50p | 21.00p | 19.00p | 19.50p | 665185 |
08/06/2021 | 20.50p | 21.00p | 20.01p | 20.50p | 315759 |
07/06/2021 | 20.80p | 21.52p | 20.00p | 20.50p | 500389 |
04/06/2021 | 21.00p | 22.00p | 20.08p | 20.80p | 522705 |
03/06/2021 | 20.00p | 22.00p | 19.83p | 21.00p | 924210 |
02/06/2021 | 20.00p | 20.90p | 19.10p | 20.00p | 423282 |
01/06/2021 | 20.00p | 21.00p | 19.00p | 19.80p | 439835 |
28/05/2021 | 20.50p | 21.00p | 19.32p | 21.00p | 630688 |
27/05/2021 | 21.00p | 21.00p | 20.00p | 20.20p | 460775 |
26/05/2021 | 20.90p | 21.92p | 20.40p | 20.80p | 713973 |
25/05/2021 | 20.90p | 21.40p | 20.40p | 20.60p | 397059 |
24/05/2021 | 22.00p | 22.50p | 20.12p | 21.00p | 1010420 |
21/05/2021 | 19.50p | 20.80p | 19.01p | 20.00p | 1260967 |
20/05/2021 | 18.95p | 20.60p | 18.50p | 19.50p | 1593013 |
19/05/2021 | 19.25p | 19.50p | 18.03p | 18.80p | 859106 |
18/05/2021 | 19.70p | 20.00p | 19.00p | 19.40p | 587640 |
17/05/2021 | 19.70p | 19.97p | 19.20p | 19.20p | 588927 |
14/05/2021 | 20.20p | 20.40p | 19.06p | 20.00p | 1641100 |
13/05/2021 | 21.50p | 21.50p | 19.11p | 20.20p | 2420016 |
12/05/2021 | 21.80p | 23.00p | 21.00p | 21.00p | 1438646 |
11/05/2021 | 22.50p | 22.95p | 21.60p | 21.60p | 857585 |
10/05/2021 | 23.00p | 25.00p | 22.00p | 23.00p | 2106291 |
07/05/2021 | 23.00p | 24.00p | 22.10p | 22.80p | 400631 |
06/05/2021 | 23.00p | 24.20p | 22.06p | 23.40p | 789815 |
05/05/2021 | 24.10p | 24.73p | 22.00p | 22.20p | 894341 |
04/05/2021 | 24.10p | 24.73p | 23.47p | 23.80p | 853641 |
03/05/2021 | 23.80p | 25.00p | 23.40p | 24.10p | 938549 |
30/04/2021 | 23.80p | 25.00p | 23.40p | 24.10p | 938549 |
29/04/2021 | 23.60p | 24.80p | 23.60p | 24.30p | 638498 |
28/04/2021 | 23.60p | 24.40p | 23.00p | 23.60p | 675238 |
27/04/2021 | 24.00p | 24.90p | 23.20p | 23.40p | 615954 |
26/04/2021 | 24.00p | 24.70p | 23.50p | 23.80p | 377507 |
23/04/2021 | 24.20p | 25.00p | 23.00p | 23.80p | 623295 |
22/04/2021 | 24.40p | 26.00p | 23.40p | 23.80p | 721131 |
21/04/2021 | 25.00p | 25.22p | 24.00p | 24.80p | 736101 |
20/04/2021 | 25.00p | 26.00p | 24.25p | 26.00p | 674959 |
19/04/2021 | 24.20p | 26.00p | 23.80p | 26.00p | 1086333 |
16/04/2021 | 24.20p | 25.00p | 23.00p | 24.00p | 892525 |
15/04/2021 | 25.20p | 26.00p | 23.00p | 23.00p | 1108194 |
14/04/2021 | 24.00p | 26.00p | 22.80p | 25.40p | 985580 |
13/04/2021 | 24.00p | 24.55p | 23.40p | 23.60p | 679020 |
12/04/2021 | 25.30p | 26.00p | 23.00p | 25.00p | 1375522 |
09/04/2021 | 26.80p | 27.40p | 24.60p | 25.00p | 691006 |
08/04/2021 | 27.20p | 28.00p | 26.00p | 26.00p | 1101925 |
07/04/2021 | 25.30p | 29.00p | 25.30p | 27.00p | 2425704 |
06/04/2021 | 22.10p | 26.00p | 21.80p | 25.80p | 3232346 |
05/04/2021 | 22.00p | 23.40p | 21.20p | 22.00p | 1055491 |
02/04/2021 | 22.00p | 23.40p | 21.20p | 22.00p | 1055491 |
01/04/2021 | 22.00p | 23.40p | 21.20p | 22.00p | 1168036 |
31/03/2021 | 22.50p | 23.00p | 21.60p | 22.20p | 1024278 |
30/03/2021 | 22.50p | 23.00p | 22.05p | 22.50p | 459504 |
29/03/2021 | 22.80p | 23.00p | 22.00p | 22.60p | 490712 |
26/03/2021 | 22.50p | 23.80p | 22.05p | 22.80p | 1209183 |
25/03/2021 | 23.50p | 23.95p | 22.00p | 23.00p | 773170 |
*Close Price adjusted for both dividends and splits