Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 17.10p | 17.10p | 15.84p | 17.10p | 17781 |
30/09/2022 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
29/09/2022 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
28/09/2022 | 17.50p | 19.00p | 16.16p | 17.10p | 119278 |
27/09/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/09/2022 | 17.50p | 18.25p | 17.50p | 17.50p | 288 |
23/09/2022 | 18.40p | 19.74p | 16.25p | 17.50p | 46847 |
22/09/2022 | 18.10p | 19.35p | 18.10p | 18.40p | 61859 |
21/09/2022 | 18.60p | 19.20p | 17.70p | 19.20p | 225141 |
20/09/2022 | 18.60p | 18.60p | 18.60p | 18.60p | 0 |
16/09/2022 | 18.60p | 18.60p | 18.60p | 18.60p | 0 |
15/09/2022 | 18.60p | 18.97p | 17.70p | 18.60p | 38834 |
14/09/2022 | 18.80p | 18.80p | 17.67p | 18.60p | 4000 |
13/09/2022 | 19.60p | 20.40p | 17.72p | 18.80p | 24407 |
12/09/2022 | 20.30p | 21.00p | 19.26p | 19.60p | 83117 |
09/09/2022 | 20.30p | 20.30p | 19.01p | 20.30p | 7234 |
08/09/2022 | 19.80p | 21.33p | 19.80p | 20.30p | 9638 |
07/09/2022 | 20.10p | 20.10p | 18.85p | 19.80p | 98943 |
06/09/2022 | 18.90p | 21.80p | 18.90p | 20.10p | 262793 |
05/09/2022 | 19.20p | 19.65p | 17.76p | 18.90p | 166335 |
02/09/2022 | 19.20p | 19.65p | 18.24p | 19.20p | 8761 |
01/09/2022 | 20.50p | 20.81p | 18.13p | 19.20p | 37943 |
31/08/2022 | 23.00p | 24.60p | 19.80p | 20.50p | 497616 |
30/08/2022 | 25.10p | 26.02p | 23.20p | 23.20p | 40466 |
26/08/2022 | 25.00p | 25.00p | 24.50p | 24.50p | 20000 |
25/08/2022 | 25.10p | 25.98p | 25.00p | 25.00p | 32888 |
24/08/2022 | 24.50p | 27.85p | 24.42p | 25.10p | 438130 |
23/08/2022 | 23.10p | 25.55p | 23.10p | 24.50p | 647594 |
22/08/2022 | 23.10p | 24.15p | 22.16p | 23.10p | 221470 |
19/08/2022 | 23.00p | 24.30p | 23.00p | 23.10p | 83795 |
18/08/2022 | 22.80p | 24.00p | 21.63p | 23.00p | 119627 |
17/08/2022 | 22.80p | 22.80p | 22.80p | 22.80p | 0 |
16/08/2022 | 22.80p | 22.80p | 22.75p | 22.80p | 5432 |
15/08/2022 | 22.80p | 22.80p | 22.70p | 22.80p | 10000 |
12/08/2022 | 22.80p | 22.80p | 21.60p | 22.80p | 40501 |
11/08/2022 | 23.10p | 23.10p | 21.60p | 23.10p | 60000 |
10/08/2022 | 23.10p | 23.10p | 21.63p | 23.10p | 1000 |
09/08/2022 | 22.80p | 23.10p | 22.00p | 23.10p | 215000 |
08/08/2022 | 23.10p | 23.10p | 21.60p | 22.80p | 2337 |
05/08/2022 | 23.50p | 23.50p | 21.60p | 23.10p | 25074 |
04/08/2022 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
03/08/2022 | 24.50p | 25.50p | 23.32p | 24.50p | 39958 |
02/08/2022 | 21.20p | 25.00p | 21.20p | 24.50p | 221957 |
01/08/2022 | 19.50p | 22.38p | 19.50p | 21.20p | 119601 |
29/07/2022 | 19.50p | 19.50p | 18.56p | 19.50p | 1617 |
28/07/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
27/07/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
26/07/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
25/07/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
22/07/2022 | 18.50p | 20.50p | 18.50p | 19.50p | 25000 |
21/07/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
20/07/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
19/07/2022 | 19.20p | 19.20p | 17.39p | 18.50p | 48959 |
18/07/2022 | 19.20p | 19.70p | 19.20p | 19.20p | 0 |
15/07/2022 | 19.70p | 19.70p | 19.22p | 19.70p | 10119 |
14/07/2022 | 19.50p | 20.39p | 19.50p | 19.70p | 29250 |
13/07/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
12/07/2022 | 19.50p | 19.50p | 19.27p | 19.50p | 5000 |
11/07/2022 | 19.50p | 19.50p | 19.27p | 19.50p | 5000 |
08/07/2022 | 19.70p | 19.70p | 19.37p | 19.50p | 6000 |
07/07/2022 | 19.70p | 19.70p | 19.36p | 19.70p | 6000 |
06/07/2022 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
05/07/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
04/07/2022 | 20.30p | 20.30p | 19.50p | 19.50p | 5000 |
01/07/2022 | 20.50p | 20.50p | 20.30p | 20.30p | 0 |
30/06/2022 | 20.50p | 20.95p | 20.02p | 20.50p | 25250 |
29/06/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
28/06/2022 | 20.50p | 20.99p | 20.02p | 20.50p | 199000 |
27/06/2022 | 19.50p | 21.96p | 19.04p | 20.50p | 125507 |
24/06/2022 | 19.50p | 19.75p | 19.50p | 19.50p | 5000 |
23/06/2022 | 19.50p | 19.50p | 18.06p | 19.50p | 1702 |
22/06/2022 | 19.50p | 20.25p | 18.06p | 19.50p | 80000 |
21/06/2022 | 21.50p | 21.50p | 18.00p | 19.50p | 107548 |
20/06/2022 | 23.00p | 23.00p | 20.57p | 21.50p | 27326 |
17/06/2022 | 23.50p | 23.50p | 22.00p | 23.00p | 10000 |
16/06/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
15/06/2022 | 23.00p | 23.90p | 22.15p | 23.50p | 87081 |
14/06/2022 | 23.00p | 23.00p | 22.00p | 23.00p | 15000 |
13/06/2022 | 23.50p | 23.50p | 23.00p | 23.00p | 2170 |
10/06/2022 | 23.50p | 23.50p | 23.01p | 23.50p | 37 |
09/06/2022 | 22.50p | 23.56p | 22.50p | 23.50p | 1292 |
08/06/2022 | 23.00p | 23.50p | 23.00p | 23.50p | 44855 |
07/06/2022 | 22.50p | 23.00p | 22.46p | 23.00p | 9652 |
06/06/2022 | 23.00p | 23.56p | 21.00p | 22.50p | 60000 |
01/06/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
31/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
27/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
26/05/2022 | 21.00p | 21.00p | 20.02p | 21.00p | 291 |
25/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
24/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
23/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
20/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
19/05/2022 | 21.00p | 21.00p | 20.02p | 21.00p | 1512 |
18/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
17/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
16/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
13/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
12/05/2022 | 21.50p | 21.50p | 20.00p | 21.00p | 8198 |
11/05/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
10/05/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
09/05/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
06/05/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
05/05/2022 | 22.00p | 22.00p | 21.00p | 21.50p | 5000 |
04/05/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
03/05/2022 | 22.00p | 22.00p | 21.00p | 22.00p | 5000 |
29/04/2022 | 22.00p | 22.00p | 21.02p | 22.00p | 688 |
28/04/2022 | 22.00p | 22.00p | 21.02p | 22.00p | 4480 |
27/04/2022 | 22.00p | 22.00p | 21.02p | 22.00p | 2081 |
26/04/2022 | 22.00p | 22.05p | 22.00p | 22.00p | 2000 |
25/04/2022 | 23.00p | 23.00p | 22.00p | 22.00p | 26362 |
22/04/2022 | 23.50p | 23.50p | 22.00p | 23.00p | 45000 |
21/04/2022 | 25.00p | 25.00p | 22.50p | 23.50p | 72354 |
20/04/2022 | 20.50p | 26.00p | 20.50p | 25.00p | 348410 |
19/04/2022 | 20.50p | 21.49p | 20.50p | 20.50p | 4000 |
14/04/2022 | 22.00p | 22.00p | 20.33p | 20.50p | 41879 |
13/04/2022 | 22.00p | 22.90p | 22.00p | 22.00p | 6000 |
12/04/2022 | 22.50p | 24.00p | 21.33p | 22.00p | 56312 |
11/04/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
08/04/2022 | 22.00p | 24.00p | 22.00p | 22.50p | 58000 |
07/04/2022 | 18.50p | 22.97p | 18.50p | 22.00p | 36000 |
06/04/2022 | 18.50p | 19.73p | 18.50p | 18.50p | 25000 |
05/04/2022 | 18.50p | 19.73p | 17.45p | 18.50p | 36973 |
04/04/2022 | 18.50p | 18.50p | 17.26p | 18.50p | 30000 |
01/04/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
31/03/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
30/03/2022 | 18.50p | 19.55p | 18.50p | 18.50p | 5893 |
29/03/2022 | 18.50p | 18.50p | 17.00p | 18.50p | 2642 |
28/03/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
25/03/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
24/03/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
23/03/2022 | 18.50p | 19.55p | 18.50p | 18.50p | 1002 |
22/03/2022 | 18.50p | 18.50p | 17.62p | 18.50p | 6754 |
21/03/2022 | 18.50p | 18.50p | 17.62p | 18.50p | 3121 |
18/03/2022 | 18.00p | 18.90p | 17.60p | 18.50p | 12124 |
17/03/2022 | 17.50p | 18.94p | 16.73p | 18.00p | 64844 |
16/03/2022 | 16.50p | 18.88p | 16.02p | 17.50p | 126589 |
15/03/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
14/03/2022 | 16.00p | 16.00p | 15.24p | 16.00p | 45610 |
11/03/2022 | 14.50p | 16.97p | 14.00p | 16.00p | 144000 |
10/03/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
09/03/2022 | 14.50p | 14.50p | 13.03p | 14.50p | 3985 |
08/03/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
07/03/2022 | 15.00p | 15.69p | 13.03p | 14.50p | 66924 |
04/03/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 5476 |
03/03/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
02/03/2022 | 15.00p | 15.00p | 14.00p | 15.00p | 16244 |
01/03/2022 | 14.00p | 15.97p | 14.00p | 15.00p | 6137 |
28/02/2022 | 13.00p | 15.00p | 13.00p | 14.00p | 139073 |
25/02/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
24/02/2022 | 13.00p | 13.00p | 12.00p | 13.00p | 194 |
23/02/2022 | 13.00p | 13.00p | 12.02p | 13.00p | 2744 |
22/02/2022 | 13.50p | 14.00p | 13.00p | 13.00p | 0 |
21/02/2022 | 14.50p | 14.50p | 13.00p | 14.00p | 20397 |
18/02/2022 | 14.50p | 15.53p | 14.50p | 14.50p | 1250 |
17/02/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
16/02/2022 | 14.50p | 14.50p | 13.09p | 14.50p | 904 |
15/02/2022 | 15.50p | 15.75p | 14.00p | 14.50p | 14881 |
14/02/2022 | 15.50p | 15.50p | 14.00p | 15.50p | 14347 |
11/02/2022 | 15.00p | 16.94p | 14.68p | 15.50p | 118214 |
10/02/2022 | 14.50p | 15.94p | 13.31p | 15.00p | 20932 |
09/02/2022 | 13.50p | 15.94p | 13.25p | 14.50p | 59757 |
08/02/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
07/02/2022 | 12.50p | 13.50p | 12.50p | 13.50p | 25000 |
04/02/2022 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
03/02/2022 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
02/02/2022 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
01/02/2022 | 12.00p | 12.90p | 12.00p | 12.50p | 10000 |
31/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
28/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 25000 |
27/01/2022 | 11.50p | 12.00p | 10.00p | 12.00p | 4235 |
26/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
25/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
24/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
21/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
20/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
19/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
18/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
17/01/2022 | 12.00p | 12.00p | 11.00p | 12.00p | 125 |
14/01/2022 | 12.00p | 12.00p | 11.00p | 12.00p | 1040 |
13/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
12/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
10/01/2022 | 12.00p | 12.38p | 12.00p | 12.00p | 1512 |
07/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
06/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
05/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
04/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
03/01/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
31/12/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
30/12/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
29/12/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
28/12/2021 | 12.50p | 12.50p | 11.00p | 12.00p | 17903 |
27/12/2021 | 12.50p | 12.50p | 11.00p | 12.00p | 17903 |
24/12/2021 | 12.50p | 12.50p | 11.00p | 12.00p | 17903 |
23/12/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
22/12/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
21/12/2021 | 14.50p | 14.50p | 11.00p | 12.50p | 39172 |
20/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
17/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
16/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
15/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
*Close Price adjusted for both dividends and splits