Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 14.25p | 14.50p | 14.25p | 14.25p | 15505 |
01/08/2023 | 14.50p | 14.62p | 14.08p | 14.25p | 37992 |
31/07/2023 | 14.50p | 14.90p | 14.00p | 14.50p | 80440 |
28/07/2023 | 14.25p | 15.00p | 13.78p | 14.10p | 208678 |
27/07/2023 | 15.00p | 15.00p | 14.11p | 14.25p | 162363 |
26/07/2023 | 15.00p | 15.30p | 14.55p | 15.00p | 17455 |
25/07/2023 | 15.25p | 15.25p | 14.50p | 15.00p | 21379 |
24/07/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 7145 |
21/07/2023 | 15.25p | 15.25p | 15.05p | 15.25p | 7882 |
20/07/2023 | 15.25p | 15.25p | 15.05p | 15.25p | 25656 |
19/07/2023 | 15.25p | 15.50p | 15.05p | 15.25p | 7245 |
18/07/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 202637 |
17/07/2023 | 16.25p | 16.28p | 14.80p | 14.80p | 168404 |
14/07/2023 | 16.75p | 17.00p | 15.66p | 16.25p | 74838 |
13/07/2023 | 16.75p | 16.75p | 16.50p | 16.75p | 40086 |
12/07/2023 | 16.50p | 16.75p | 16.45p | 16.75p | 111022 |
11/07/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 315 |
10/07/2023 | 16.50p | 16.50p | 16.11p | 16.50p | 31359 |
07/07/2023 | 16.75p | 16.75p | 16.00p | 16.50p | 5595 |
06/07/2023 | 17.00p | 17.00p | 16.50p | 16.75p | 5677 |
05/07/2023 | 17.00p | 17.00p | 16.50p | 16.75p | 105392 |
04/07/2023 | 17.00p | 17.00p | 16.62p | 16.75p | 10061 |
03/07/2023 | 17.00p | 17.00p | 16.57p | 16.75p | 90752 |
30/06/2023 | 16.75p | 16.75p | 16.50p | 16.75p | 1 |
29/06/2023 | 17.00p | 17.00p | 16.57p | 16.75p | 79816 |
28/06/2023 | 16.75p | 16.75p | 16.67p | 16.75p | 0 |
27/06/2023 | 17.00p | 17.00p | 16.00p | 16.75p | 6465 |
26/06/2023 | 17.00p | 17.00p | 16.58p | 16.75p | 20251 |
23/06/2023 | 17.50p | 18.00p | 16.75p | 16.75p | 14795 |
22/06/2023 | 18.25p | 18.25p | 17.05p | 17.50p | 95784 |
21/06/2023 | 18.25p | 18.25p | 17.50p | 17.50p | 11625 |
20/06/2023 | 18.25p | 18.25p | 17.59p | 18.25p | 8402 |
19/06/2023 | 18.25p | 18.25p | 16.43p | 16.43p | 2170 |
16/06/2023 | 18.25p | 18.25p | 17.65p | 18.25p | 31837 |
15/06/2023 | 18.25p | 19.00p | 17.50p | 18.25p | 50789 |
14/06/2023 | 17.50p | 18.63p | 17.00p | 18.25p | 71181 |
13/06/2023 | 16.75p | 18.00p | 16.45p | 17.50p | 199870 |
12/06/2023 | 17.25p | 17.50p | 16.36p | 17.50p | 58704 |
09/06/2023 | 16.75p | 17.43p | 16.63p | 17.00p | 254600 |
08/06/2023 | 19.25p | 19.50p | 16.00p | 16.75p | 1208488 |
07/06/2023 | 19.25p | 19.50p | 19.04p | 19.25p | 208770 |
06/06/2023 | 20.25p | 20.44p | 19.00p | 19.25p | 201287 |
05/06/2023 | 20.25p | 20.25p | 20.00p | 20.25p | 20081 |
02/06/2023 | 20.50p | 20.50p | 20.00p | 20.25p | 21957 |
01/06/2023 | 23.00p | 23.00p | 20.00p | 20.50p | 530301 |
31/05/2023 | 24.00p | 25.00p | 21.00p | 22.50p | 42581 |
30/05/2023 | 24.00p | 24.20p | 23.00p | 24.00p | 43972 |
26/05/2023 | 24.00p | 24.40p | 23.00p | 24.00p | 40788 |
25/05/2023 | 24.50p | 25.55p | 22.89p | 24.00p | 160364 |
24/05/2023 | 26.50p | 26.50p | 23.20p | 24.50p | 173259 |
23/05/2023 | 27.00p | 28.00p | 24.90p | 24.90p | 73099 |
22/05/2023 | 25.50p | 28.84p | 25.50p | 27.00p | 617101 |
19/05/2023 | 26.00p | 27.00p | 24.81p | 25.50p | 244258 |
18/05/2023 | 23.50p | 29.99p | 23.50p | 26.00p | 1198503 |
17/05/2023 | 21.50p | 23.00p | 20.33p | 22.00p | 146372 |
16/05/2023 | 20.50p | 22.00p | 20.15p | 21.00p | 227566 |
15/05/2023 | 21.00p | 24.00p | 20.25p | 20.50p | 247686 |
12/05/2023 | 19.50p | 22.00p | 18.00p | 21.00p | 87188 |
11/05/2023 | 19.50p | 21.00p | 18.00p | 20.55p | 73439 |
10/05/2023 | 19.88p | 20.21p | 18.38p | 19.50p | 61034 |
09/05/2023 | 17.25p | 22.50p | 17.25p | 19.88p | 358645 |
05/05/2023 | 18.38p | 18.38p | 16.77p | 18.00p | 15452 |
04/05/2023 | 18.38p | 19.50p | 17.32p | 18.38p | 30118 |
03/05/2023 | 18.38p | 19.50p | 17.33p | 18.38p | 43687 |
02/05/2023 | 18.38p | 19.50p | 17.28p | 18.38p | 8697 |
28/04/2023 | 18.38p | 18.60p | 17.25p | 18.38p | 98370 |
27/04/2023 | 18.75p | 19.50p | 17.25p | 18.38p | 59642 |
26/04/2023 | 18.75p | 18.75p | 18.00p | 18.75p | 14477 |
25/04/2023 | 18.38p | 19.50p | 17.25p | 18.75p | 176200 |
24/04/2023 | 19.13p | 19.16p | 17.25p | 18.38p | 43742 |
21/04/2023 | 19.13p | 19.20p | 18.87p | 19.13p | 26732 |
20/04/2023 | 19.50p | 19.95p | 18.99p | 19.13p | 29926 |
19/04/2023 | 18.38p | 20.25p | 18.22p | 19.50p | 69174 |
18/04/2023 | 18.00p | 18.75p | 17.93p | 18.38p | 50658 |
17/04/2023 | 18.38p | 18.75p | 17.25p | 18.00p | 68910 |
14/04/2023 | 16.50p | 18.67p | 16.50p | 18.00p | 171747 |
13/04/2023 | 16.50p | 18.00p | 15.00p | 16.50p | 79950 |
12/04/2023 | 16.50p | 18.00p | 15.00p | 16.50p | 149748 |
11/04/2023 | 17.25p | 18.00p | 15.00p | 16.50p | 80976 |
06/04/2023 | 17.25p | 18.00p | 16.50p | 17.25p | 57657 |
05/04/2023 | 15.75p | 17.25p | 15.00p | 17.25p | 200394 |
04/04/2023 | 14.62p | 16.50p | 14.40p | 15.75p | 316291 |
03/04/2023 | 16.50p | 17.37p | 13.50p | 14.62p | 326962 |
31/03/2023 | 15.75p | 16.50p | 15.00p | 15.75p | 32308 |
30/03/2023 | 15.75p | 16.50p | 15.00p | 15.75p | 215729 |
29/03/2023 | 16.50p | 16.50p | 14.55p | 15.75p | 190671 |
28/03/2023 | 16.50p | 18.00p | 15.54p | 16.50p | 62461 |
27/03/2023 | 15.75p | 16.50p | 15.00p | 16.50p | 26587 |
24/03/2023 | 15.38p | 16.50p | 14.72p | 15.75p | 26036 |
23/03/2023 | 15.75p | 15.97p | 15.23p | 15.38p | 44526 |
22/03/2023 | 15.38p | 16.50p | 13.75p | 15.75p | 123457 |
21/03/2023 | 16.13p | 16.80p | 15.00p | 15.38p | 157358 |
20/03/2023 | 17.25p | 17.25p | 15.53p | 16.13p | 45609 |
17/03/2023 | 17.25p | 18.00p | 16.50p | 17.25p | 14738 |
16/03/2023 | 17.25p | 18.00p | 16.50p | 17.25p | 199824 |
15/03/2023 | 17.63p | 19.50p | 16.65p | 17.25p | 175290 |
14/03/2023 | 18.38p | 18.75p | 16.50p | 17.63p | 84154 |
13/03/2023 | 18.75p | 19.50p | 18.00p | 18.38p | 107681 |
10/03/2023 | 18.75p | 19.50p | 18.22p | 18.75p | 85313 |
09/03/2023 | 18.38p | 19.16p | 18.00p | 18.75p | 143811 |
08/03/2023 | 18.75p | 19.50p | 18.38p | 18.38p | 149325 |
07/03/2023 | 18.75p | 19.50p | 18.75p | 18.75p | 50413 |
06/03/2023 | 20.25p | 20.25p | 18.75p | 18.75p | 122204 |
03/03/2023 | 20.25p | 21.00p | 19.50p | 19.50p | 132787 |
02/03/2023 | 20.25p | 21.00p | 19.50p | 20.25p | 8380 |
01/03/2023 | 20.25p | 21.00p | 19.50p | 20.25p | 528481 |
28/02/2023 | 20.25p | 20.48p | 19.79p | 20.25p | 21604 |
27/02/2023 | 20.63p | 20.63p | 19.65p | 20.25p | 68832 |
24/02/2023 | 21.38p | 21.38p | 20.25p | 20.63p | 65897 |
23/02/2023 | 21.38p | 22.50p | 20.25p | 21.38p | 6642 |
22/02/2023 | 21.38p | 21.53p | 20.25p | 21.38p | 83263 |
21/02/2023 | 20.63p | 22.50p | 20.25p | 21.38p | 264482 |
20/02/2023 | 20.63p | 21.00p | 20.63p | 20.63p | 3803 |
17/02/2023 | 21.00p | 21.00p | 20.55p | 20.63p | 14077 |
16/02/2023 | 21.38p | 21.75p | 21.00p | 21.00p | 72029 |
15/02/2023 | 21.38p | 22.50p | 20.25p | 21.38p | 71718 |
14/02/2023 | 20.63p | 21.90p | 20.25p | 21.38p | 239510 |
13/02/2023 | 21.38p | 21.62p | 20.25p | 20.63p | 62959 |
10/02/2023 | 21.38p | 22.50p | 20.25p | 21.38p | 18349 |
09/02/2023 | 21.75p | 22.50p | 21.22p | 21.38p | 51949 |
08/02/2023 | 21.75p | 21.75p | 21.30p | 21.75p | 86667 |
07/02/2023 | 21.38p | 22.50p | 20.51p | 21.75p | 55008 |
06/02/2023 | 21.38p | 21.38p | 20.25p | 21.38p | 13573 |
03/02/2023 | 20.25p | 22.50p | 20.25p | 21.38p | 78713 |
02/02/2023 | 21.75p | 22.20p | 19.88p | 20.25p | 211622 |
01/02/2023 | 21.75p | 22.16p | 21.00p | 21.75p | 63066 |
31/01/2023 | 24.75p | 25.50p | 19.83p | 21.38p | 560834 |
30/01/2023 | 23.25p | 25.50p | 21.00p | 23.25p | 3863 |
27/01/2023 | 23.25p | 25.50p | 21.00p | 23.25p | 13242 |
26/01/2023 | 23.25p | 23.25p | 21.00p | 23.25p | 1544 |
25/01/2023 | 21.75p | 23.25p | 21.00p | 23.25p | 35637 |
24/01/2023 | 22.13p | 22.50p | 21.00p | 21.75p | 285179 |
23/01/2023 | 22.13p | 23.25p | 22.13p | 22.13p | 4509 |
20/01/2023 | 22.13p | 23.25p | 21.00p | 22.13p | 11312 |
19/01/2023 | 22.88p | 23.14p | 22.13p | 22.13p | 146787 |
18/01/2023 | 21.75p | 24.00p | 21.08p | 22.88p | 973581 |
17/01/2023 | 21.00p | 22.50p | 21.00p | 21.75p | 71634 |
16/01/2023 | 22.50p | 22.50p | 19.95p | 21.00p | 164185 |
13/01/2023 | 21.75p | 23.14p | 21.00p | 22.50p | 2239 |
12/01/2023 | 21.00p | 23.17p | 19.50p | 21.75p | 66971 |
11/01/2023 | 21.00p | 22.50p | 19.50p | 21.00p | 22414 |
10/01/2023 | 21.00p | 22.50p | 19.50p | 21.00p | 173252 |
09/01/2023 | 22.50p | 22.50p | 19.95p | 21.00p | 36086 |
06/01/2023 | 21.00p | 22.50p | 20.54p | 22.50p | 45309 |
05/01/2023 | 22.50p | 22.50p | 19.95p | 21.00p | 79381 |
04/01/2023 | 22.88p | 24.00p | 21.75p | 22.50p | 154867 |
03/01/2023 | 24.00p | 25.50p | 21.45p | 22.50p | 306290 |
30/12/2022 | 24.00p | 26.55p | 22.50p | 23.63p | 288099 |
29/12/2022 | 22.50p | 24.75p | 19.92p | 23.63p | 314460 |
28/12/2022 | 23.25p | 24.00p | 21.15p | 22.50p | 36678 |
23/12/2022 | 24.00p | 25.50p | 22.50p | 23.25p | 23709 |
22/12/2022 | 24.75p | 24.75p | 24.00p | 24.00p | 17804 |
21/12/2022 | 25.50p | 25.50p | 24.52p | 24.75p | 11869 |
20/12/2022 | 25.50p | 25.50p | 24.00p | 25.50p | 5101 |
19/12/2022 | 25.50p | 25.50p | 24.00p | 24.75p | 65337 |
16/12/2022 | 25.50p | 25.50p | 24.30p | 25.50p | 1017225 |
15/12/2022 | 26.25p | 28.50p | 24.75p | 25.50p | 532 |
14/12/2022 | 25.50p | 27.00p | 24.00p | 26.25p | 171672 |
13/12/2022 | 24.00p | 27.00p | 24.00p | 25.50p | 21325 |
12/12/2022 | 24.00p | 25.50p | 24.00p | 24.00p | 33360 |
09/12/2022 | 24.00p | 25.05p | 22.50p | 24.00p | 18791 |
08/12/2022 | 24.00p | 24.00p | 23.50p | 24.00p | 0 |
07/12/2022 | 25.50p | 25.67p | 24.00p | 24.00p | 54769 |
06/12/2022 | 26.25p | 27.00p | 24.00p | 25.50p | 46121 |
05/12/2022 | 26.25p | 28.50p | 24.00p | 27.00p | 192848 |
02/12/2022 | 26.25p | 27.61p | 24.00p | 26.25p | 25591 |
01/12/2022 | 26.25p | 28.50p | 24.00p | 26.25p | 66 |
30/11/2022 | 26.25p | 28.50p | 25.87p | 26.25p | 10970 |
29/11/2022 | 26.25p | 27.23p | 24.00p | 27.00p | 119495 |
28/11/2022 | 26.25p | 28.50p | 24.00p | 26.25p | 6780 |
25/11/2022 | 26.25p | 26.25p | 25.67p | 26.25p | 4880 |
24/11/2022 | 26.25p | 28.18p | 24.00p | 26.25p | 67344 |
23/11/2022 | 26.25p | 27.52p | 25.20p | 26.25p | 60360 |
22/11/2022 | 26.25p | 26.99p | 24.75p | 26.25p | 129396 |
21/11/2022 | 26.25p | 28.50p | 24.00p | 28.50p | 67440 |
18/11/2022 | 26.25p | 28.50p | 24.00p | 28.50p | 301028 |
17/11/2022 | 24.00p | 24.75p | 23.85p | 24.00p | 53393 |
16/11/2022 | 24.00p | 24.00p | 22.50p | 24.00p | 673 |
15/11/2022 | 24.00p | 25.50p | 23.48p | 24.00p | 114664 |
14/11/2022 | 23.25p | 25.50p | 22.50p | 24.00p | 68831 |
11/11/2022 | 23.25p | 23.93p | 22.50p | 23.25p | 70975 |
10/11/2022 | 24.75p | 24.75p | 22.50p | 23.25p | 250087 |
09/11/2022 | 24.75p | 25.50p | 24.45p | 24.75p | 677 |
08/11/2022 | 24.75p | 25.50p | 24.00p | 24.75p | 38021 |
07/11/2022 | 24.75p | 25.50p | 24.00p | 24.75p | 97663 |
04/11/2022 | 26.25p | 26.25p | 24.00p | 24.75p | 172630 |
03/11/2022 | 26.25p | 26.25p | 24.00p | 26.25p | 21827 |
02/11/2022 | 26.25p | 28.50p | 24.16p | 27.00p | 232128 |
01/11/2022 | 26.25p | 27.00p | 24.32p | 25.50p | 59570 |
31/10/2022 | 24.75p | 26.25p | 24.00p | 26.25p | 25667 |
28/10/2022 | 23.25p | 25.50p | 22.98p | 24.75p | 39132 |
27/10/2022 | 23.25p | 23.34p | 22.50p | 23.25p | 74286 |
26/10/2022 | 22.50p | 24.00p | 21.22p | 23.25p | 105559 |
25/10/2022 | 24.00p | 24.00p | 21.53p | 22.50p | 50188 |
24/10/2022 | 24.00p | 24.52p | 22.50p | 24.00p | 30408 |
21/10/2022 | 24.00p | 24.00p | 22.50p | 24.00p | 232544 |
20/10/2022 | 24.00p | 24.00p | 22.50p | 24.00p | 6036 |
19/10/2022 | 24.00p | 25.50p | 22.65p | 24.00p | 7504 |
18/10/2022 | 24.75p | 24.75p | 22.57p | 24.00p | 64067 |
17/10/2022 | 24.75p | 24.83p | 24.00p | 24.75p | 5485 |
*Close Price adjusted for both dividends and splits