Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 19.25p | 19.25p | 18.50p | 19.25p | 6259 |
19/07/2023 | 19.25p | 19.25p | 19.00p | 19.25p | 231 |
18/07/2023 | 19.25p | 19.25p | 18.50p | 19.25p | 8863 |
17/07/2023 | 19.00p | 19.25p | 18.50p | 19.25p | 37563 |
14/07/2023 | 19.00p | 19.25p | 18.50p | 19.25p | 4 |
13/07/2023 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
12/07/2023 | 19.25p | 19.25p | 18.50p | 19.25p | 26778 |
11/07/2023 | 19.25p | 19.25p | 18.55p | 19.25p | 5000 |
10/07/2023 | 20.00p | 20.00p | 18.50p | 19.25p | 94934 |
07/07/2023 | 19.75p | 21.00p | 19.00p | 21.00p | 74589 |
06/07/2023 | 19.75p | 21.00p | 18.50p | 20.00p | 15631 |
05/07/2023 | 17.75p | 19.75p | 17.75p | 19.75p | 59755 |
04/07/2023 | 17.75p | 17.75p | 17.05p | 17.75p | 20837 |
03/07/2023 | 18.00p | 18.00p | 17.00p | 17.75p | 92263 |
30/06/2023 | 18.00p | 18.00p | 17.06p | 18.00p | 30017 |
29/06/2023 | 18.00p | 18.50p | 17.06p | 18.00p | 55398 |
28/06/2023 | 18.00p | 18.00p | 17.06p | 18.00p | 300 |
27/06/2023 | 18.00p | 18.10p | 17.00p | 17.50p | 7032 |
26/06/2023 | 18.00p | 18.11p | 17.50p | 18.00p | 27158 |
23/06/2023 | 17.50p | 18.20p | 17.47p | 18.00p | 95977 |
22/06/2023 | 17.75p | 17.75p | 17.20p | 17.50p | 58235 |
21/06/2023 | 17.75p | 18.29p | 17.61p | 17.75p | 11496 |
20/06/2023 | 17.75p | 18.31p | 17.75p | 17.75p | 2162 |
19/06/2023 | 17.75p | 18.40p | 17.00p | 17.75p | 88056 |
16/06/2023 | 17.50p | 18.50p | 17.50p | 17.75p | 51478 |
15/06/2023 | 18.25p | 18.63p | 17.28p | 18.25p | 20000 |
14/06/2023 | 19.00p | 20.00p | 18.00p | 18.25p | 29010 |
13/06/2023 | 19.00p | 19.45p | 18.00p | 19.00p | 59027 |
12/06/2023 | 19.00p | 19.50p | 18.25p | 19.00p | 25566 |
09/06/2023 | 19.00p | 20.00p | 19.00p | 19.00p | 2860 |
08/06/2023 | 19.00p | 19.00p | 18.20p | 19.00p | 9121 |
07/06/2023 | 19.00p | 19.00p | 18.57p | 19.00p | 0 |
06/06/2023 | 19.50p | 19.50p | 18.20p | 19.00p | 43843 |
05/06/2023 | 19.50p | 19.98p | 19.03p | 19.50p | 5645 |
02/06/2023 | 21.00p | 22.00p | 19.00p | 19.50p | 157905 |
01/06/2023 | 21.00p | 22.00p | 20.09p | 21.00p | 48349 |
31/05/2023 | 19.50p | 21.00p | 18.26p | 21.00p | 129636 |
30/05/2023 | 20.50p | 20.98p | 19.00p | 19.50p | 74719 |
26/05/2023 | 21.00p | 21.00p | 20.00p | 20.50p | 16799 |
25/05/2023 | 21.00p | 22.75p | 20.00p | 21.00p | 245363 |
24/05/2023 | 25.50p | 25.50p | 21.00p | 21.00p | 102993 |
23/05/2023 | 25.50p | 26.70p | 24.00p | 25.50p | 125117 |
22/05/2023 | 25.50p | 27.00p | 24.00p | 25.50p | 11465 |
19/05/2023 | 23.00p | 27.00p | 23.00p | 25.50p | 113572 |
18/05/2023 | 22.00p | 24.00p | 22.00p | 23.00p | 19004 |
17/05/2023 | 22.00p | 23.00p | 21.17p | 22.00p | 5180 |
16/05/2023 | 21.50p | 23.00p | 21.00p | 22.00p | 19207 |
15/05/2023 | 21.50p | 22.95p | 20.00p | 21.50p | 14909 |
12/05/2023 | 22.00p | 23.00p | 20.65p | 21.50p | 5436 |
11/05/2023 | 21.00p | 22.00p | 21.00p | 21.00p | 24997 |
10/05/2023 | 21.00p | 21.78p | 20.00p | 21.00p | 34370 |
09/05/2023 | 21.00p | 21.70p | 20.00p | 21.00p | 7194 |
05/05/2023 | 20.00p | 22.00p | 19.54p | 21.00p | 36744 |
04/05/2023 | 20.75p | 21.48p | 19.50p | 20.00p | 565 |
03/05/2023 | 21.00p | 21.80p | 19.88p | 20.75p | 39051 |
02/05/2023 | 20.00p | 20.80p | 19.00p | 20.00p | 5035 |
28/04/2023 | 18.75p | 21.00p | 18.50p | 20.00p | 258901 |
27/04/2023 | 20.00p | 21.40p | 19.00p | 21.40p | 11247 |
26/04/2023 | 20.00p | 20.00p | 19.00p | 20.00p | 25000 |
25/04/2023 | 20.00p | 21.00p | 19.28p | 20.00p | 8334 |
24/04/2023 | 20.75p | 20.75p | 19.23p | 20.00p | 31246 |
21/04/2023 | 20.75p | 21.29p | 20.75p | 20.75p | 0 |
20/04/2023 | 20.50p | 20.75p | 19.50p | 20.75p | 29609 |
19/04/2023 | 20.00p | 20.65p | 19.00p | 20.50p | 47033 |
18/04/2023 | 20.50p | 21.00p | 20.00p | 20.00p | 16973 |
17/04/2023 | 19.00p | 22.00p | 19.00p | 20.50p | 73381 |
14/04/2023 | 20.50p | 20.50p | 19.94p | 20.00p | 89315 |
13/04/2023 | 20.00p | 21.00p | 18.60p | 20.50p | 30093 |
12/04/2023 | 20.00p | 20.00p | 19.30p | 20.00p | 409 |
11/04/2023 | 20.00p | 21.00p | 19.00p | 20.00p | 88 |
06/04/2023 | 20.00p | 20.00p | 19.00p | 20.00p | 6171 |
05/04/2023 | 20.00p | 21.00p | 19.00p | 20.00p | 32669 |
04/04/2023 | 20.00p | 21.00p | 19.00p | 20.00p | 258 |
03/04/2023 | 20.50p | 21.00p | 19.00p | 20.00p | 22801 |
31/03/2023 | 22.00p | 22.00p | 19.00p | 20.50p | 94551 |
30/03/2023 | 22.00p | 22.46p | 21.00p | 22.00p | 84286 |
29/03/2023 | 23.00p | 24.00p | 21.00p | 22.00p | 56057 |
28/03/2023 | 23.00p | 24.00p | 22.00p | 22.00p | 77059 |
27/03/2023 | 23.50p | 25.60p | 22.36p | 23.00p | 4147 |
24/03/2023 | 23.50p | 25.00p | 22.36p | 25.00p | 5081 |
23/03/2023 | 23.50p | 25.00p | 22.36p | 23.50p | 35026 |
22/03/2023 | 23.50p | 25.00p | 22.36p | 23.50p | 23746 |
21/03/2023 | 23.50p | 25.00p | 22.00p | 23.50p | 56312 |
20/03/2023 | 23.50p | 25.20p | 23.50p | 25.20p | 622 |
17/03/2023 | 23.50p | 25.00p | 23.30p | 23.50p | 4669 |
16/03/2023 | 23.00p | 25.00p | 22.00p | 23.50p | 86206 |
15/03/2023 | 22.00p | 24.00p | 21.00p | 23.00p | 110115 |
14/03/2023 | 21.00p | 23.00p | 21.00p | 22.00p | 58981 |
13/03/2023 | 21.00p | 22.00p | 20.55p | 22.00p | 2904 |
10/03/2023 | 22.50p | 24.00p | 20.30p | 21.00p | 116979 |
09/03/2023 | 21.00p | 24.00p | 21.00p | 23.00p | 105927 |
08/03/2023 | 20.00p | 22.00p | 20.00p | 21.00p | 111391 |
07/03/2023 | 19.50p | 20.70p | 19.07p | 20.00p | 41494 |
06/03/2023 | 19.50p | 20.00p | 19.50p | 19.50p | 10 |
03/03/2023 | 19.50p | 20.00p | 19.07p | 19.50p | 8217 |
02/03/2023 | 20.00p | 20.00p | 19.00p | 19.50p | 55098 |
01/03/2023 | 20.00p | 20.00p | 19.00p | 20.00p | 11844 |
28/02/2023 | 20.00p | 20.00p | 19.06p | 20.00p | 1407 |
27/02/2023 | 20.25p | 21.00p | 19.06p | 20.00p | 2114 |
24/02/2023 | 20.00p | 20.60p | 19.00p | 20.25p | 139471 |
23/02/2023 | 20.00p | 20.24p | 19.00p | 20.00p | 31427 |
22/02/2023 | 19.50p | 20.70p | 19.10p | 20.00p | 41742 |
21/02/2023 | 20.00p | 20.00p | 19.00p | 19.50p | 32040 |
20/02/2023 | 20.00p | 21.00p | 19.00p | 20.00p | 6361 |
17/02/2023 | 20.00p | 20.52p | 19.00p | 20.00p | 24201 |
16/02/2023 | 20.00p | 20.70p | 20.00p | 20.00p | 8304 |
15/02/2023 | 18.50p | 21.40p | 18.00p | 20.00p | 78432 |
14/02/2023 | 19.25p | 19.34p | 18.00p | 18.50p | 31624 |
13/02/2023 | 19.75p | 19.75p | 18.50p | 18.50p | 26992 |
10/02/2023 | 18.00p | 20.00p | 16.70p | 19.25p | 317492 |
09/02/2023 | 17.50p | 19.00p | 17.00p | 18.00p | 34564 |
08/02/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 5000 |
07/02/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 41893 |
06/02/2023 | 17.00p | 17.50p | 17.00p | 17.50p | 27685 |
03/02/2023 | 17.50p | 17.50p | 16.10p | 17.00p | 12800 |
02/02/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 134193 |
01/02/2023 | 18.00p | 18.00p | 16.20p | 17.50p | 104529 |
31/01/2023 | 18.00p | 19.00p | 17.00p | 18.00p | 13525 |
30/01/2023 | 18.00p | 19.00p | 17.06p | 18.00p | 610 |
27/01/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 1689 |
26/01/2023 | 18.00p | 18.50p | 17.06p | 18.00p | 2358 |
25/01/2023 | 18.00p | 18.00p | 17.80p | 18.00p | 0 |
24/01/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 14141 |
23/01/2023 | 18.00p | 19.00p | 17.40p | 18.00p | 17913 |
20/01/2023 | 18.00p | 18.00p | 17.40p | 18.00p | 7633 |
19/01/2023 | 18.00p | 18.00p | 17.50p | 18.00p | 3000 |
18/01/2023 | 18.00p | 18.62p | 18.00p | 18.00p | 2084 |
17/01/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 60868 |
16/01/2023 | 18.50p | 19.00p | 17.00p | 18.00p | 1949 |
13/01/2023 | 17.75p | 18.49p | 17.18p | 17.75p | 237848 |
12/01/2023 | 17.75p | 18.49p | 17.00p | 17.75p | 51390 |
11/01/2023 | 18.50p | 19.00p | 17.55p | 18.25p | 3087 |
10/01/2023 | 18.50p | 18.61p | 17.50p | 18.50p | 37325 |
09/01/2023 | 18.50p | 19.50p | 17.00p | 18.50p | 20299 |
06/01/2023 | 18.50p | 19.50p | 17.50p | 18.50p | 191 |
05/01/2023 | 18.50p | 18.88p | 17.50p | 18.50p | 41611 |
04/01/2023 | 18.50p | 19.50p | 17.70p | 18.10p | 48793 |
03/01/2023 | 18.00p | 19.00p | 17.26p | 18.50p | 37338 |
30/12/2022 | 18.00p | 18.96p | 18.00p | 18.00p | 20000 |
29/12/2022 | 18.00p | 18.91p | 17.00p | 18.00p | 52431 |
28/12/2022 | 19.00p | 19.00p | 18.00p | 18.00p | 32247 |
23/12/2022 | 19.00p | 19.00p | 18.05p | 18.75p | 14432 |
22/12/2022 | 19.25p | 19.57p | 18.00p | 19.00p | 35329 |
21/12/2022 | 19.25p | 20.00p | 18.50p | 19.25p | 862 |
20/12/2022 | 19.50p | 19.81p | 18.55p | 19.25p | 39674 |
19/12/2022 | 19.25p | 20.00p | 19.00p | 19.50p | 108226 |
16/12/2022 | 17.75p | 22.00p | 17.61p | 19.50p | 443786 |
15/12/2022 | 18.00p | 18.50p | 17.50p | 18.40p | 95227 |
14/12/2022 | 17.75p | 18.50p | 17.41p | 18.00p | 66031 |
13/12/2022 | 17.25p | 18.50p | 17.00p | 17.75p | 111017 |
12/12/2022 | 17.00p | 17.89p | 16.00p | 17.25p | 71922 |
09/12/2022 | 15.75p | 18.91p | 15.37p | 16.75p | 554355 |
08/12/2022 | 15.50p | 15.80p | 15.11p | 15.50p | 69099 |
07/12/2022 | 15.00p | 16.00p | 14.86p | 15.50p | 86110 |
06/12/2022 | 15.00p | 15.10p | 14.50p | 15.00p | 54928 |
05/12/2022 | 14.10p | 16.18p | 13.50p | 15.00p | 261336 |
02/12/2022 | 14.10p | 14.42p | 13.50p | 14.10p | 10480 |
01/12/2022 | 14.50p | 14.50p | 13.50p | 14.10p | 44570 |
30/11/2022 | 14.50p | 14.70p | 14.00p | 14.50p | 18090 |
29/11/2022 | 14.75p | 15.50p | 13.50p | 14.50p | 663847 |
28/11/2022 | 12.25p | 17.50p | 11.67p | 14.75p | 1991721 |
25/11/2022 | 12.50p | 12.50p | 11.88p | 12.25p | 25200 |
24/11/2022 | 12.50p | 12.67p | 12.50p | 12.50p | 0 |
23/11/2022 | 12.50p | 12.50p | 12.01p | 12.50p | 970 |
22/11/2022 | 12.50p | 12.50p | 12.01p | 12.50p | 106 |
21/11/2022 | 12.50p | 12.50p | 12.01p | 12.50p | 22 |
18/11/2022 | 12.50p | 12.67p | 12.50p | 12.50p | 0 |
17/11/2022 | 12.50p | 12.50p | 12.03p | 12.50p | 18 |
16/11/2022 | 12.50p | 13.00p | 12.50p | 12.50p | 40 |
15/11/2022 | 12.50p | 12.67p | 12.50p | 12.50p | 0 |
14/11/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 7382 |
11/11/2022 | 12.50p | 12.50p | 12.14p | 12.50p | 28427 |
10/11/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 17 |
09/11/2022 | 12.00p | 13.00p | 11.50p | 12.50p | 22550 |
08/11/2022 | 12.00p | 12.10p | 11.51p | 12.00p | 17769 |
07/11/2022 | 12.00p | 12.50p | 11.52p | 12.00p | 1526 |
04/11/2022 | 12.00p | 12.50p | 11.50p | 12.00p | 13074 |
03/11/2022 | 12.00p | 12.00p | 11.83p | 12.00p | 0 |
02/11/2022 | 12.00p | 12.00p | 11.51p | 12.00p | 7625 |
01/11/2022 | 12.00p | 12.00p | 11.65p | 12.00p | 25000 |
31/10/2022 | 12.00p | 12.24p | 11.60p | 12.00p | 17787 |
28/10/2022 | 12.25p | 13.00p | 11.65p | 12.00p | 57500 |
27/10/2022 | 12.50p | 13.00p | 11.50p | 12.25p | 134718 |
26/10/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 108 |
25/10/2022 | 12.50p | 12.50p | 12.27p | 12.50p | 3859 |
24/10/2022 | 12.50p | 12.67p | 12.50p | 12.50p | 0 |
21/10/2022 | 12.50p | 13.00p | 12.50p | 12.50p | 1000 |
20/10/2022 | 12.50p | 13.00p | 12.50p | 12.50p | 8467 |
19/10/2022 | 12.50p | 13.00p | 12.50p | 12.50p | 13500 |
18/10/2022 | 12.00p | 13.00p | 11.50p | 12.50p | 81753 |
17/10/2022 | 12.00p | 12.17p | 12.00p | 12.00p | 0 |
14/10/2022 | 12.00p | 12.00p | 11.50p | 12.00p | 5778 |
13/10/2022 | 12.00p | 12.22p | 11.67p | 12.00p | 19256 |
12/10/2022 | 12.25p | 12.28p | 11.50p | 12.00p | 10116 |
11/10/2022 | 12.75p | 12.90p | 12.17p | 12.25p | 77248 |
10/10/2022 | 12.25p | 13.50p | 11.80p | 12.75p | 57707 |
07/10/2022 | 12.25p | 12.60p | 11.52p | 12.25p | 1560 |
06/10/2022 | 12.25p | 13.00p | 11.50p | 12.25p | 912 |
05/10/2022 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
04/10/2022 | 12.25p | 12.72p | 11.52p | 12.25p | 6365 |
*Close Price adjusted for both dividends and splits