Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 10.00p | 11.00p | 10.00p | 10.75p | 218667 |
23/12/2021 | 10.25p | 10.50p | 9.50p | 10.00p | 244787 |
22/12/2021 | 10.00p | 11.00p | 9.50p | 10.25p | 155787 |
21/12/2021 | 10.00p | 10.45p | 9.78p | 10.00p | 44297 |
20/12/2021 | 10.00p | 10.29p | 9.68p | 10.00p | 23931 |
17/12/2021 | 10.00p | 10.30p | 10.00p | 10.00p | 102445 |
16/12/2021 | 10.25p | 10.50p | 9.50p | 10.00p | 56797 |
15/12/2021 | 10.25p | 10.49p | 10.00p | 10.25p | 127625 |
14/12/2021 | 10.50p | 11.50p | 10.00p | 10.25p | 370241 |
13/12/2021 | 11.75p | 12.00p | 10.15p | 11.50p | 248868 |
10/12/2021 | 11.75p | 12.15p | 11.33p | 11.75p | 42901 |
09/12/2021 | 12.00p | 12.75p | 11.00p | 11.75p | 262976 |
08/12/2021 | 10.50p | 13.00p | 9.50p | 12.00p | 847035 |
07/12/2021 | 10.00p | 11.00p | 10.00p | 10.50p | 260343 |
06/12/2021 | 11.00p | 11.65p | 9.65p | 10.00p | 506659 |
03/12/2021 | 10.50p | 11.75p | 10.00p | 11.00p | 384597 |
02/12/2021 | 11.00p | 11.00p | 10.00p | 10.50p | 158258 |
01/12/2021 | 11.00p | 11.50p | 10.50p | 11.00p | 298540 |
30/11/2021 | 11.75p | 12.50p | 10.52p | 11.00p | 183595 |
29/11/2021 | 12.25p | 12.60p | 10.02p | 12.40p | 1017994 |
26/11/2021 | 13.50p | 14.00p | 11.50p | 12.25p | 479467 |
25/11/2021 | 13.00p | 14.00p | 12.55p | 13.50p | 202780 |
24/11/2021 | 13.00p | 13.00p | 12.55p | 13.00p | 31490 |
23/11/2021 | 13.50p | 14.00p | 12.50p | 13.00p | 101549 |
22/11/2021 | 14.75p | 15.50p | 13.00p | 13.50p | 82536 |
19/11/2021 | 14.50p | 15.50p | 13.10p | 14.75p | 594675 |
18/11/2021 | 11.00p | 15.50p | 11.00p | 14.50p | 592511 |
17/11/2021 | 12.00p | 13.50p | 10.50p | 11.00p | 480256 |
16/11/2021 | 10.50p | 12.43p | 10.50p | 11.75p | 411239 |
15/11/2021 | 11.50p | 11.50p | 10.28p | 10.50p | 477892 |
12/11/2021 | 12.00p | 12.00p | 11.50p | 11.50p | 18854 |
11/11/2021 | 12.25p | 12.25p | 11.63p | 12.00p | 44121 |
10/11/2021 | 12.00p | 12.25p | 11.50p | 12.00p | 175454 |
09/11/2021 | 13.25p | 14.00p | 11.66p | 12.00p | 913484 |
08/11/2021 | 11.25p | 14.50p | 11.00p | 13.25p | 536905 |
05/11/2021 | 12.00p | 12.00p | 11.00p | 11.25p | 151797 |
04/11/2021 | 11.75p | 12.00p | 11.00p | 11.25p | 177077 |
03/11/2021 | 11.75p | 12.25p | 11.75p | 11.75p | 2000 |
02/11/2021 | 12.00p | 13.00p | 11.00p | 11.75p | 27130 |
01/11/2021 | 12.25p | 12.33p | 11.75p | 12.25p | 36651 |
29/10/2021 | 11.75p | 13.00p | 11.75p | 12.25p | 266741 |
28/10/2021 | 12.00p | 12.30p | 11.50p | 11.75p | 36748 |
27/10/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
26/10/2021 | 12.00p | 12.25p | 11.88p | 12.00p | 135500 |
25/10/2021 | 12.25p | 12.50p | 11.50p | 12.00p | 146764 |
22/10/2021 | 12.50p | 12.50p | 12.00p | 12.25p | 49747 |
21/10/2021 | 13.00p | 13.06p | 12.50p | 12.50p | 83806 |
20/10/2021 | 13.25p | 13.50p | 12.50p | 13.00p | 61073 |
19/10/2021 | 13.25p | 13.25p | 12.66p | 13.25p | 59614 |
18/10/2021 | 13.75p | 14.25p | 13.12p | 13.25p | 30113 |
15/10/2021 | 13.00p | 14.38p | 12.40p | 13.75p | 211729 |
14/10/2021 | 12.50p | 13.50p | 12.50p | 12.75p | 144792 |
13/10/2021 | 12.50p | 13.00p | 11.00p | 12.25p | 135434 |
12/10/2021 | 13.00p | 13.00p | 11.31p | 12.50p | 133856 |
11/10/2021 | 13.50p | 14.00p | 12.00p | 13.00p | 181874 |
08/10/2021 | 13.50p | 15.00p | 13.00p | 13.50p | 133211 |
07/10/2021 | 14.00p | 14.00p | 13.00p | 13.90p | 7023 |
06/10/2021 | 14.00p | 15.00p | 12.14p | 14.00p | 334161 |
05/10/2021 | 14.00p | 15.00p | 13.40p | 14.00p | 22263 |
04/10/2021 | 15.50p | 16.00p | 12.39p | 14.80p | 201383 |
01/10/2021 | 15.50p | 16.00p | 13.00p | 15.50p | 206099 |
30/09/2021 | 18.00p | 18.00p | 14.15p | 15.50p | 773425 |
29/09/2021 | 18.00p | 18.70p | 17.66p | 18.00p | 108710 |
28/09/2021 | 18.00p | 19.00p | 17.14p | 18.00p | 252638 |
27/09/2021 | 19.00p | 20.00p | 17.00p | 18.00p | 33153 |
24/09/2021 | 19.00p | 20.00p | 17.38p | 19.00p | 40195 |
23/09/2021 | 18.00p | 19.00p | 17.75p | 19.00p | 22745 |
22/09/2021 | 19.50p | 21.00p | 17.00p | 18.00p | 252852 |
21/09/2021 | 19.50p | 20.40p | 17.00p | 19.50p | 691360 |
20/09/2021 | 20.50p | 21.00p | 18.45p | 19.50p | 131729 |
17/09/2021 | 18.00p | 21.64p | 18.00p | 20.50p | 891357 |
16/09/2021 | 18.00p | 19.00p | 17.00p | 18.00p | 29664 |
15/09/2021 | 18.00p | 19.00p | 17.20p | 18.00p | 114191 |
14/09/2021 | 18.00p | 18.45p | 17.68p | 18.45p | 129439 |
13/09/2021 | 18.00p | 18.20p | 17.65p | 18.00p | 109980 |
10/09/2021 | 18.00p | 19.00p | 17.00p | 18.00p | 305581 |
09/09/2021 | 18.00p | 18.26p | 17.50p | 18.00p | 85218 |
08/09/2021 | 18.00p | 19.00p | 16.00p | 18.00p | 164128 |
07/09/2021 | 19.00p | 19.48p | 17.00p | 18.00p | 459077 |
06/09/2021 | 20.00p | 20.00p | 18.22p | 19.00p | 119836 |
03/09/2021 | 21.00p | 21.74p | 19.50p | 20.00p | 194612 |
02/09/2021 | 20.00p | 21.00p | 18.00p | 20.50p | 683465 |
01/09/2021 | 19.00p | 20.00p | 18.00p | 20.00p | 339811 |
31/08/2021 | 21.50p | 21.50p | 19.00p | 19.50p | 408431 |
30/08/2021 | 21.50p | 23.60p | 20.80p | 22.00p | 243697 |
27/08/2021 | 21.50p | 23.60p | 20.80p | 22.00p | 243697 |
26/08/2021 | 20.00p | 21.60p | 19.00p | 21.00p | 202438 |
25/08/2021 | 21.50p | 21.70p | 20.00p | 20.50p | 103506 |
24/08/2021 | 18.50p | 23.00p | 18.50p | 21.50p | 565979 |
23/08/2021 | 19.50p | 21.00p | 18.00p | 19.00p | 409666 |
20/08/2021 | 19.50p | 20.85p | 19.44p | 20.00p | 76399 |
19/08/2021 | 21.50p | 22.00p | 19.00p | 20.00p | 322700 |
18/08/2021 | 22.50p | 23.00p | 21.00p | 21.50p | 113314 |
17/08/2021 | 22.50p | 24.00p | 21.00p | 22.50p | 21120 |
16/08/2021 | 23.00p | 23.00p | 21.52p | 22.00p | 82764 |
13/08/2021 | 23.00p | 23.10p | 22.30p | 23.00p | 13422 |
12/08/2021 | 24.00p | 24.10p | 22.00p | 23.00p | 193906 |
11/08/2021 | 24.50p | 24.50p | 23.00p | 23.50p | 107493 |
10/08/2021 | 25.00p | 25.25p | 24.00p | 24.50p | 139118 |
09/08/2021 | 23.50p | 25.00p | 22.00p | 25.00p | 76871 |
06/08/2021 | 23.50p | 25.20p | 23.00p | 23.50p | 353336 |
05/08/2021 | 24.50p | 25.22p | 22.60p | 23.80p | 381686 |
04/08/2021 | 25.50p | 26.60p | 23.60p | 24.00p | 173067 |
03/08/2021 | 26.50p | 28.00p | 24.00p | 25.00p | 88869 |
02/08/2021 | 24.00p | 27.22p | 23.00p | 24.10p | 171775 |
30/07/2021 | 24.00p | 24.80p | 23.30p | 24.00p | 14967 |
29/07/2021 | 25.00p | 26.00p | 23.00p | 24.00p | 239924 |
28/07/2021 | 25.50p | 26.00p | 24.11p | 25.00p | 40705 |
27/07/2021 | 27.50p | 28.22p | 24.00p | 25.50p | 349099 |
26/07/2021 | 27.00p | 29.00p | 26.00p | 27.50p | 153047 |
23/07/2021 | 31.00p | 31.00p | 26.00p | 27.00p | 445437 |
22/07/2021 | 31.00p | 33.00p | 29.00p | 31.00p | 309116 |
21/07/2021 | 26.50p | 32.75p | 26.00p | 31.00p | 318424 |
20/07/2021 | 25.50p | 27.25p | 25.00p | 26.50p | 44836 |
19/07/2021 | 24.50p | 26.20p | 24.00p | 25.50p | 136967 |
16/07/2021 | 25.50p | 26.00p | 23.95p | 24.20p | 45379 |
15/07/2021 | 25.00p | 27.00p | 24.00p | 25.50p | 42390 |
14/07/2021 | 25.50p | 26.00p | 25.00p | 25.00p | 25008 |
13/07/2021 | 27.50p | 28.00p | 24.00p | 25.50p | 91550 |
12/07/2021 | 30.00p | 31.00p | 26.00p | 27.50p | 74079 |
09/07/2021 | 25.50p | 32.00p | 24.50p | 30.00p | 489948 |
08/07/2021 | 27.00p | 28.00p | 24.00p | 25.00p | 112389 |
07/07/2021 | 22.50p | 30.00p | 21.90p | 27.00p | 429030 |
06/07/2021 | 23.50p | 24.00p | 21.00p | 22.50p | 246593 |
05/07/2021 | 24.00p | 25.00p | 21.00p | 23.50p | 119786 |
02/07/2021 | 24.00p | 24.12p | 23.00p | 24.00p | 74345 |
01/07/2021 | 24.00p | 25.00p | 22.20p | 24.00p | 64927 |
30/06/2021 | 24.00p | 25.00p | 22.00p | 24.00p | 70600 |
29/06/2021 | 26.00p | 27.00p | 22.00p | 24.00p | 283101 |
28/06/2021 | 26.00p | 26.60p | 25.13p | 26.00p | 95379 |
25/06/2021 | 25.50p | 27.00p | 25.00p | 25.90p | 149834 |
24/06/2021 | 25.00p | 28.00p | 24.00p | 25.50p | 711949 |
23/06/2021 | 28.00p | 29.00p | 25.00p | 26.80p | 239649 |
22/06/2021 | 29.00p | 30.00p | 25.30p | 29.00p | 386277 |
21/06/2021 | 30.00p | 32.00p | 28.09p | 29.00p | 108506 |
18/06/2021 | 31.00p | 34.00p | 28.00p | 30.00p | 334093 |
17/06/2021 | 31.00p | 37.00p | 28.00p | 31.00p | 317228 |
16/06/2021 | 33.50p | 35.00p | 26.00p | 30.00p | 593359 |
15/06/2021 | 43.50p | 45.00p | 28.00p | 32.30p | 1581791 |
14/06/2021 | 43.50p | 46.00p | 40.00p | 45.00p | 150532 |
11/06/2021 | 42.00p | 48.00p | 39.00p | 45.00p | 342647 |
10/06/2021 | 38.50p | 44.00p | 37.00p | 42.00p | 118319 |
09/06/2021 | 36.00p | 41.00p | 34.00p | 38.50p | 97745 |
08/06/2021 | 38.00p | 39.00p | 34.00p | 36.00p | 12993 |
07/06/2021 | 38.00p | 39.65p | 36.87p | 38.00p | 84582 |
04/06/2021 | 35.50p | 40.00p | 34.00p | 38.00p | 327024 |
03/06/2021 | 30.50p | 40.00p | 30.00p | 35.50p | 347569 |
02/06/2021 | 29.50p | 33.80p | 27.63p | 30.50p | 81808 |
01/06/2021 | 31.50p | 33.00p | 29.00p | 29.50p | 30890 |
31/05/2021 | 32.50p | 34.00p | 29.00p | 31.50p | 125311 |
28/05/2021 | 32.50p | 34.00p | 29.00p | 31.50p | 125311 |
27/05/2021 | 32.00p | 34.00p | 31.00p | 32.50p | 67768 |
26/05/2021 | 31.00p | 32.75p | 28.00p | 32.50p | 163342 |
25/05/2021 | 33.00p | 37.42p | 29.20p | 31.00p | 383874 |
24/05/2021 | 33.00p | 35.00p | 28.00p | 31.00p | 245282 |
21/05/2021 | 27.75p | 50.00p | 27.00p | 33.00p | 1377112 |
20/05/2021 | 28.50p | 30.00p | 26.00p | 27.00p | 96867 |
19/05/2021 | 24.50p | 31.00p | 24.00p | 28.40p | 560279 |
18/05/2021 | 24.00p | 25.00p | 23.44p | 24.50p | 45333 |
17/05/2021 | 24.00p | 24.90p | 23.40p | 24.00p | 15428 |
14/05/2021 | 23.50p | 25.00p | 23.00p | 24.00p | 70346 |
13/05/2021 | 23.50p | 23.50p | 22.25p | 23.50p | 50870 |
12/05/2021 | 23.50p | 25.00p | 23.00p | 23.50p | 116827 |
11/05/2021 | 22.50p | 25.00p | 22.00p | 23.50p | 45569 |
10/05/2021 | 22.00p | 23.90p | 21.60p | 22.50p | 251250 |
07/05/2021 | 21.50p | 22.96p | 20.45p | 22.00p | 87844 |
06/05/2021 | 20.75p | 21.40p | 20.31p | 20.75p | 50662 |
05/05/2021 | 22.25p | 22.50p | 20.20p | 20.75p | 144716 |
04/05/2021 | 22.75p | 23.88p | 21.00p | 22.00p | 343542 |
03/05/2021 | 23.00p | 23.40p | 20.00p | 22.50p | 431195 |
30/04/2021 | 23.00p | 23.40p | 20.00p | 22.50p | 431195 |
29/04/2021 | 24.25p | 25.50p | 20.83p | 23.00p | 782963 |
28/04/2021 | 17.25p | 25.30p | 17.25p | 19.00p | 957800 |
27/04/2021 | 15.50p | 18.00p | 15.50p | 17.25p | 186773 |
26/04/2021 | 15.75p | 16.25p | 14.95p | 15.50p | 87081 |
23/04/2021 | 15.00p | 16.00p | 13.78p | 15.75p | 393321 |
22/04/2021 | 14.75p | 15.40p | 14.00p | 15.00p | 65295 |
21/04/2021 | 14.75p | 15.22p | 14.09p | 14.75p | 60617 |
20/04/2021 | 16.25p | 16.40p | 14.75p | 14.75p | 120669 |
19/04/2021 | 16.25p | 16.25p | 15.50p | 16.25p | 19040 |
16/04/2021 | 17.00p | 17.00p | 16.60p | 17.00p | 30264 |
15/04/2021 | 17.25p | 17.25p | 16.00p | 17.00p | 137126 |
14/04/2021 | 18.00p | 18.00p | 17.00p | 17.25p | 45249 |
13/04/2021 | 18.00p | 18.80p | 17.52p | 18.00p | 93552 |
12/04/2021 | 17.50p | 18.80p | 16.42p | 18.00p | 205588 |
09/04/2021 | 19.00p | 19.00p | 16.81p | 17.50p | 336314 |
08/04/2021 | 16.00p | 19.00p | 15.60p | 18.50p | 724430 |
07/04/2021 | 14.00p | 16.80p | 13.00p | 16.00p | 289225 |
06/04/2021 | 14.25p | 14.75p | 13.15p | 14.00p | 69967 |
05/04/2021 | 14.50p | 15.00p | 13.54p | 14.25p | 6400 |
02/04/2021 | 14.50p | 15.00p | 13.54p | 14.25p | 6400 |
01/04/2021 | 14.50p | 15.00p | 13.54p | 14.25p | 6400 |
31/03/2021 | 14.50p | 14.95p | 14.50p | 14.50p | 5271 |
30/03/2021 | 15.00p | 15.00p | 13.25p | 14.50p | 159668 |
29/03/2021 | 15.00p | 15.40p | 14.04p | 15.00p | 33501 |
26/03/2021 | 15.00p | 15.50p | 15.00p | 15.00p | 40000 |
25/03/2021 | 15.00p | 15.00p | 14.00p | 15.00p | 7946 |
24/03/2021 | 16.00p | 16.00p | 14.00p | 15.00p | 110914 |
23/03/2021 | 17.00p | 17.90p | 15.04p | 17.90p | 91773 |
22/03/2021 | 16.00p | 17.80p | 15.00p | 17.00p | 140626 |
*Close Price adjusted for both dividends and splits