Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 18.00p | 18.04p | 18.00p | 18.00p | 0 |
19/07/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 17500 |
18/07/2023 | 18.00p | 19.00p | 17.00p | 18.00p | 336976 |
17/07/2023 | 18.00p | 18.00p | 17.43p | 18.00p | 0 |
14/07/2023 | 18.00p | 18.40p | 18.00p | 18.00p | 10951 |
13/07/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 1006 |
12/07/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
11/07/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
10/07/2023 | 18.00p | 18.00p | 17.10p | 18.00p | 54 |
07/07/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
06/07/2023 | 18.00p | 18.45p | 18.00p | 18.00p | 54 |
05/07/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
04/07/2023 | 18.00p | 19.00p | 17.00p | 18.00p | 2578 |
03/07/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 37 |
30/06/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
29/06/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 64 |
28/06/2023 | 18.00p | 18.13p | 17.78p | 18.00p | 0 |
27/06/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
26/06/2023 | 19.00p | 19.00p | 17.10p | 18.00p | 12868 |
23/06/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 3177 |
22/06/2023 | 19.00p | 19.00p | 17.60p | 18.50p | 29361 |
21/06/2023 | 19.00p | 19.40p | 19.00p | 19.00p | 0 |
20/06/2023 | 19.00p | 19.00p | 18.00p | 19.00p | 5 |
19/06/2023 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
16/06/2023 | 19.00p | 20.00p | 18.00p | 19.00p | 15438 |
15/06/2023 | 19.00p | 19.00p | 18.00p | 19.00p | 288 |
14/06/2023 | 19.00p | 20.00p | 19.00p | 19.00p | 6000 |
13/06/2023 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
12/06/2023 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
09/06/2023 | 19.00p | 19.98p | 17.60p | 19.00p | 3642 |
08/06/2023 | 18.50p | 19.00p | 18.00p | 19.00p | 3324 |
07/06/2023 | 18.50p | 18.50p | 18.01p | 18.50p | 2600 |
06/06/2023 | 19.00p | 19.00p | 18.01p | 18.50p | 10500 |
05/06/2023 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
02/06/2023 | 19.00p | 19.00p | 18.00p | 19.00p | 15021 |
01/06/2023 | 19.50p | 19.50p | 19.00p | 19.50p | 40578 |
31/05/2023 | 19.50p | 19.50p | 18.50p | 19.50p | 14532 |
30/05/2023 | 18.25p | 20.00p | 17.50p | 19.50p | 158015 |
26/05/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 22000 |
25/05/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 7 |
24/05/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 39 |
23/05/2023 | 16.50p | 16.63p | 16.50p | 16.50p | 0 |
22/05/2023 | 16.50p | 16.63p | 16.50p | 16.50p | 0 |
19/05/2023 | 16.50p | 16.63p | 16.50p | 16.50p | 0 |
18/05/2023 | 16.50p | 16.50p | 15.00p | 16.50p | 10600 |
17/05/2023 | 16.50p | 16.54p | 16.50p | 16.50p | 0 |
16/05/2023 | 16.50p | 16.54p | 16.50p | 16.50p | 0 |
15/05/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 11 |
12/05/2023 | 16.50p | 16.50p | 16.10p | 16.50p | 6600 |
11/05/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 42218 |
10/05/2023 | 16.50p | 16.70p | 16.00p | 16.50p | 145050 |
09/05/2023 | 16.00p | 16.50p | 16.00p | 16.50p | 530 |
05/05/2023 | 16.00p | 16.90p | 15.75p | 16.00p | 19298 |
04/05/2023 | 16.00p | 16.00p | 15.87p | 16.00p | 0 |
03/05/2023 | 15.50p | 17.00p | 15.00p | 16.00p | 56310 |
02/05/2023 | 15.60p | 16.00p | 15.20p | 15.50p | 20000 |
28/04/2023 | 15.60p | 15.60p | 15.20p | 15.60p | 10000 |
27/04/2023 | 15.50p | 16.00p | 15.00p | 15.60p | 56100 |
26/04/2023 | 15.00p | 15.77p | 15.00p | 15.50p | 0 |
25/04/2023 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
24/04/2023 | 15.00p | 15.70p | 15.00p | 15.00p | 5366 |
21/04/2023 | 15.00p | 15.70p | 15.00p | 15.00p | 4458 |
20/04/2023 | 15.00p | 15.18p | 15.00p | 15.00p | 0 |
19/04/2023 | 15.00p | 15.00p | 14.22p | 15.00p | 20087 |
18/04/2023 | 15.00p | 16.00p | 14.60p | 15.00p | 3143 |
17/04/2023 | 15.00p | 15.00p | 14.82p | 15.00p | 0 |
14/04/2023 | 14.00p | 16.00p | 12.70p | 15.00p | 108362 |
13/04/2023 | 13.50p | 14.00p | 13.50p | 14.00p | 44371 |
12/04/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 6710 |
11/04/2023 | 13.75p | 13.80p | 13.00p | 13.50p | 422895 |
06/04/2023 | 12.50p | 13.75p | 12.00p | 13.75p | 493978 |
05/04/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 25000 |
04/04/2023 | 12.50p | 12.50p | 12.41p | 12.50p | 0 |
03/04/2023 | 12.50p | 12.50p | 12.00p | 12.50p | 200 |
31/03/2023 | 12.50p | 12.50p | 11.04p | 12.50p | 28321 |
30/03/2023 | 12.50p | 12.50p | 12.41p | 12.50p | 0 |
29/03/2023 | 12.50p | 12.50p | 12.00p | 12.50p | 1000 |
28/03/2023 | 12.75p | 12.75p | 12.50p | 12.50p | 20000 |
27/03/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 42500 |
24/03/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 45000 |
23/03/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 7900 |
22/03/2023 | 12.75p | 12.75p | 12.75p | 12.75p | 25000 |
21/03/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 10000 |
20/03/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 10060 |
17/03/2023 | 12.75p | 12.75p | 12.55p | 12.75p | 200 |
16/03/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 4 |
15/03/2023 | 13.25p | 13.25p | 12.50p | 12.75p | 24732 |
14/03/2023 | 13.25p | 13.33p | 13.25p | 13.25p | 7430 |
13/03/2023 | 13.50p | 13.50p | 12.50p | 13.25p | 40005 |
10/03/2023 | 14.00p | 14.00p | 13.10p | 13.50p | 20000 |
09/03/2023 | 14.00p | 14.00p | 13.15p | 14.00p | 20000 |
08/03/2023 | 14.00p | 14.45p | 13.00p | 14.00p | 6926 |
07/03/2023 | 14.00p | 14.00p | 13.83p | 14.00p | 0 |
06/03/2023 | 14.00p | 14.00p | 13.78p | 14.00p | 20000 |
03/03/2023 | 14.00p | 14.00p | 13.00p | 14.00p | 50 |
02/03/2023 | 14.00p | 14.00p | 13.78p | 14.00p | 350 |
01/03/2023 | 14.00p | 14.88p | 13.36p | 14.00p | 1205 |
28/02/2023 | 15.00p | 15.00p | 14.00p | 14.00p | 30000 |
27/02/2023 | 15.00p | 15.04p | 15.00p | 15.00p | 0 |
24/02/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 7200 |
23/02/2023 | 15.25p | 15.25p | 14.50p | 15.00p | 20800 |
22/02/2023 | 15.25p | 15.25p | 14.50p | 15.25p | 61400 |
21/02/2023 | 15.25p | 15.80p | 15.25p | 15.25p | 63126 |
20/02/2023 | 15.25p | 15.25p | 14.50p | 15.25p | 65 |
17/02/2023 | 15.25p | 15.25p | 14.65p | 15.25p | 2000 |
16/02/2023 | 15.25p | 15.25p | 14.96p | 15.25p | 0 |
15/02/2023 | 15.25p | 15.25p | 14.96p | 15.25p | 0 |
14/02/2023 | 15.25p | 15.25p | 14.65p | 15.25p | 25000 |
13/02/2023 | 15.25p | 15.25p | 14.55p | 15.25p | 4000 |
10/02/2023 | 15.25p | 15.25p | 14.96p | 15.25p | 0 |
09/02/2023 | 15.50p | 16.40p | 14.50p | 15.25p | 50120 |
08/02/2023 | 15.25p | 15.74p | 15.25p | 15.25p | 0 |
07/02/2023 | 15.25p | 15.84p | 14.50p | 15.25p | 37656 |
06/02/2023 | 15.25p | 15.25p | 14.50p | 15.25p | 1253 |
03/02/2023 | 15.25p | 16.00p | 14.50p | 15.25p | 11254 |
02/02/2023 | 15.25p | 15.31p | 15.25p | 15.25p | 0 |
01/02/2023 | 15.25p | 15.25p | 14.50p | 15.25p | 10 |
31/01/2023 | 15.50p | 15.50p | 14.50p | 15.25p | 7252 |
30/01/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 197 |
27/01/2023 | 16.25p | 16.25p | 15.50p | 15.50p | 16955 |
26/01/2023 | 16.25p | 16.25p | 15.50p | 16.25p | 30392 |
25/01/2023 | 16.25p | 16.25p | 16.00p | 16.25p | 15 |
24/01/2023 | 16.50p | 16.50p | 16.00p | 16.25p | 9369 |
23/01/2023 | 16.50p | 16.78p | 15.80p | 15.80p | 84105 |
20/01/2023 | 15.75p | 17.45p | 15.75p | 16.50p | 309992 |
19/01/2023 | 14.50p | 16.00p | 14.50p | 15.75p | 138219 |
18/01/2023 | 14.25p | 15.00p | 14.05p | 14.50p | 18003 |
17/01/2023 | 14.25p | 14.72p | 13.95p | 14.25p | 0 |
16/01/2023 | 14.25p | 15.00p | 13.90p | 14.25p | 15052 |
13/01/2023 | 12.25p | 14.56p | 12.25p | 14.25p | 66803 |
12/01/2023 | 12.25p | 12.25p | 11.90p | 12.25p | 696 |
11/01/2023 | 12.00p | 12.25p | 11.85p | 12.25p | 33000 |
10/01/2023 | 12.00p | 12.25p | 12.00p | 12.00p | 1706 |
09/01/2023 | 12.00p | 12.00p | 11.33p | 12.00p | 0 |
06/01/2023 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
05/01/2023 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
04/01/2023 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
03/01/2023 | 12.00p | 12.00p | 11.62p | 12.00p | 5041 |
30/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
29/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
28/12/2022 | 12.00p | 12.34p | 12.00p | 12.00p | 12000 |
23/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
22/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
21/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
20/12/2022 | 12.00p | 12.00p | 11.46p | 12.00p | 908 |
19/12/2022 | 12.00p | 12.00p | 11.46p | 12.00p | 190 |
16/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
15/12/2022 | 12.00p | 12.00p | 11.33p | 12.00p | 0 |
14/12/2022 | 12.00p | 12.42p | 11.44p | 12.00p | 27055 |
13/12/2022 | 12.00p | 12.00p | 11.44p | 12.00p | 1000 |
12/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
09/12/2022 | 12.00p | 12.41p | 12.00p | 12.00p | 3174 |
08/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
07/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
06/12/2022 | 12.00p | 12.00p | 11.29p | 12.00p | 32950 |
05/12/2022 | 12.00p | 12.80p | 11.34p | 12.00p | 35646 |
02/12/2022 | 12.00p | 12.44p | 11.76p | 12.00p | 8200 |
01/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
30/11/2022 | 12.00p | 12.31p | 11.00p | 12.00p | 5006 |
29/11/2022 | 12.00p | 12.00p | 11.70p | 12.00p | 9600 |
28/11/2022 | 12.00p | 12.56p | 11.29p | 12.00p | 15150 |
25/11/2022 | 12.00p | 12.80p | 11.50p | 12.00p | 119182 |
24/11/2022 | 12.00p | 13.00p | 12.00p | 12.00p | 7069 |
23/11/2022 | 11.50p | 12.00p | 11.26p | 12.00p | 17601 |
22/11/2022 | 11.50p | 12.00p | 11.50p | 11.50p | 136 |
21/11/2022 | 11.50p | 11.50p | 11.21p | 11.50p | 0 |
18/11/2022 | 11.50p | 12.00p | 11.18p | 11.50p | 31194 |
17/11/2022 | 11.50p | 12.00p | 11.00p | 11.50p | 43352 |
16/11/2022 | 11.50p | 11.50p | 11.46p | 11.50p | 0 |
15/11/2022 | 11.50p | 11.55p | 11.00p | 11.50p | 15205 |
14/11/2022 | 11.50p | 12.00p | 11.00p | 11.50p | 288641 |
11/11/2022 | 10.38p | 11.75p | 9.50p | 11.38p | 137764 |
10/11/2022 | 8.00p | 10.50p | 8.00p | 10.25p | 3043962 |
09/11/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 102800 |
08/11/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 22145 |
07/11/2022 | 8.75p | 8.76p | 8.50p | 8.75p | 58419 |
04/11/2022 | 8.75p | 8.76p | 8.75p | 8.75p | 9600 |
03/11/2022 | 8.50p | 9.00p | 8.50p | 8.75p | 106258 |
02/11/2022 | 10.00p | 10.75p | 8.50p | 8.50p | 241172 |
01/11/2022 | 9.50p | 9.64p | 9.01p | 9.50p | 20239 |
31/10/2022 | 9.50p | 9.85p | 9.00p | 9.50p | 24942 |
28/10/2022 | 9.50p | 9.80p | 9.50p | 9.50p | 67138 |
27/10/2022 | 9.50p | 9.64p | 9.50p | 9.50p | 9274 |
26/10/2022 | 9.50p | 9.54p | 9.50p | 9.50p | 0 |
25/10/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 56 |
24/10/2022 | 9.50p | 9.65p | 9.50p | 9.50p | 4047 |
21/10/2022 | 9.50p | 9.50p | 8.81p | 9.50p | 49333 |
20/10/2022 | 9.50p | 9.50p | 9.12p | 9.50p | 15000 |
19/10/2022 | 9.50p | 9.50p | 9.12p | 9.50p | 394 |
18/10/2022 | 9.50p | 9.98p | 9.50p | 9.50p | 3024 |
17/10/2022 | 9.50p | 9.79p | 9.11p | 9.50p | 90000 |
14/10/2022 | 9.50p | 9.50p | 9.23p | 9.50p | 0 |
13/10/2022 | 9.50p | 9.50p | 9.23p | 9.50p | 0 |
12/10/2022 | 9.50p | 9.50p | 9.23p | 9.50p | 0 |
11/10/2022 | 9.50p | 9.50p | 9.23p | 9.50p | 0 |
10/10/2022 | 9.50p | 9.50p | 9.23p | 9.50p | 0 |
07/10/2022 | 9.50p | 9.98p | 9.50p | 9.50p | 33 |
06/10/2022 | 9.50p | 9.50p | 9.22p | 9.50p | 30000 |
05/10/2022 | 9.00p | 10.00p | 9.00p | 9.50p | 14500 |
04/10/2022 | 9.00p | 9.70p | 8.31p | 9.00p | 16095 |
*Close Price adjusted for both dividends and splits