Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 18.50p | 19.45p | 18.12p | 19.00p | 99 |
01/08/2023 | 18.50p | 19.50p | 18.00p | 18.00p | 94541 |
31/07/2023 | 18.55p | 19.50p | 18.05p | 18.50p | 59369 |
28/07/2023 | 19.65p | 19.80p | 17.15p | 18.03p | 14030 |
27/07/2023 | 19.85p | 19.85p | 17.05p | 19.65p | 56778 |
26/07/2023 | 18.00p | 19.85p | 17.05p | 19.75p | 56666 |
25/07/2023 | 17.00p | 19.85p | 17.00p | 18.13p | 6105 |
24/07/2023 | 17.10p | 18.45p | 17.05p | 18.45p | 26092 |
21/07/2023 | 18.45p | 18.45p | 17.05p | 17.52p | 20130 |
20/07/2023 | 17.05p | 18.42p | 17.05p | 18.10p | 1772 |
19/07/2023 | 17.05p | 18.45p | 17.05p | 17.75p | 2790 |
18/07/2023 | 18.45p | 18.95p | 17.05p | 18.50p | 78153 |
17/07/2023 | 18.00p | 18.95p | 18.00p | 18.90p | 91026 |
14/07/2023 | 18.00p | 18.95p | 18.00p | 18.00p | 84959 |
13/07/2023 | 19.00p | 18.90p | 18.20p | 18.48p | 61341 |
12/07/2023 | 19.00p | 20.90p | 18.60p | 18.80p | 46662 |
11/07/2023 | 20.00p | 20.01p | 19.00p | 19.95p | 115070 |
10/07/2023 | 20.00p | 20.45p | 20.00p | 20.45p | 18379 |
07/07/2023 | 20.00p | 20.45p | 20.00p | 20.45p | 6465 |
06/07/2023 | 20.00p | 20.86p | 20.00p | 20.45p | 156628 |
05/07/2023 | 20.10p | 21.00p | 19.02p | 20.45p | 631 |
04/07/2023 | 20.10p | 21.00p | 19.55p | 20.00p | 296803 |
03/07/2023 | 20.00p | 20.90p | 19.80p | 19.80p | 234898 |
30/06/2023 | 20.70p | 21.81p | 19.75p | 20.40p | 148860 |
29/06/2023 | 21.00p | 22.40p | 20.20p | 20.20p | 153921 |
28/06/2023 | 21.10p | 22.40p | 21.00p | 21.00p | 76929 |
27/06/2023 | 21.50p | 22.40p | 21.10p | 21.75p | 53766 |
26/06/2023 | 22.60p | 23.00p | 21.30p | 21.90p | 412103 |
23/06/2023 | 22.60p | 23.50p | 22.60p | 23.00p | 23686 |
22/06/2023 | 22.60p | 23.50p | 22.60p | 23.00p | 33864 |
21/06/2023 | 24.00p | 24.00p | 22.10p | 23.90p | 584439 |
20/06/2023 | 22.60p | 23.39p | 22.19p | 23.05p | 60840 |
19/06/2023 | 22.90p | 24.00p | 22.10p | 22.85p | 223809 |
16/06/2023 | 21.90p | 22.80p | 21.80p | 22.35p | 63593 |
15/06/2023 | 22.00p | 22.40p | 21.50p | 21.95p | 142398 |
14/06/2023 | 22.00p | 22.00p | 21.50p | 21.75p | 671767 |
13/06/2023 | 21.50p | 22.90p | 21.40p | 22.05p | 13182 |
12/06/2023 | 21.20p | 22.50p | 21.55p | 22.00p | 339040 |
09/06/2023 | 21.20p | 22.80p | 21.10p | 21.75p | 147904 |
08/06/2023 | 21.00p | 22.70p | 21.10p | 22.00p | 88924 |
07/06/2023 | 21.00p | 22.76p | 21.00p | 21.60p | 1021034 |
06/06/2023 | 21.80p | 22.70p | 21.10p | 21.80p | 61999 |
05/06/2023 | 22.20p | 22.91p | 21.10p | 21.80p | 60425 |
02/06/2023 | 21.00p | 22.60p | 21.00p | 22.30p | 548477 |
01/06/2023 | 21.00p | 22.50p | 21.00p | 21.10p | 106583 |
31/05/2023 | 21.50p | 22.10p | 21.00p | 21.20p | 121457 |
30/05/2023 | 22.00p | 22.80p | 21.60p | 22.20p | 192028 |
26/05/2023 | 22.50p | 23.50p | 22.50p | 23.00p | 105126 |
25/05/2023 | 23.00p | 23.62p | 23.00p | 23.30p | 93729 |
24/05/2023 | 23.00p | 24.34p | 23.00p | 23.10p | 76393 |
23/05/2023 | 23.00p | 24.40p | 23.00p | 23.60p | 66161 |
22/05/2023 | 24.50p | 24.50p | 23.10p | 24.50p | 11064 |
19/05/2023 | 24.40p | 24.50p | 23.10p | 24.05p | 288806 |
18/05/2023 | 23.40p | 24.50p | 22.60p | 24.50p | 344173 |
17/05/2023 | 23.40p | 23.86p | 22.31p | 23.00p | 257899 |
16/05/2023 | 23.40p | 23.50p | 22.30p | 23.45p | 27648 |
15/05/2023 | 23.00p | 23.50p | 22.10p | 23.30p | 127589 |
12/05/2023 | 22.90p | 23.41p | 20.93p | 22.90p | 470457 |
11/05/2023 | 23.00p | 25.00p | 21.65p | 22.90p | 635487 |
10/05/2023 | 20.00p | 22.00p | 19.05p | 21.35p | 930829 |
09/05/2023 | 18.95p | 19.90p | 18.05p | 19.37p | 619360 |
05/05/2023 | 18.35p | 19.50p | 17.85p | 18.93p | 1371759 |
04/05/2023 | 18.20p | 18.50p | 17.05p | 18.18p | 710218 |
03/05/2023 | 18.20p | 18.50p | 16.70p | 17.17p | 470779 |
02/05/2023 | 14.20p | 18.22p | 13.43p | 17.80p | 2582319 |
28/04/2023 | 13.95p | 14.00p | 13.55p | 14.00p | 27559 |
27/04/2023 | 13.05p | 14.00p | 13.05p | 14.00p | 21362 |
26/04/2023 | 13.35p | 13.90p | 13.25p | 13.40p | 16405 |
25/04/2023 | 13.40p | 13.90p | 13.24p | 13.63p | 110501 |
24/04/2023 | 13.95p | 13.95p | 13.20p | 13.68p | 42753 |
21/04/2023 | 13.20p | 13.84p | 13.30p | 13.68p | 10783 |
20/04/2023 | 13.20p | 13.80p | 12.43p | 13.58p | 7085 |
19/04/2023 | 13.50p | 13.95p | 13.29p | 13.50p | 2252 |
18/04/2023 | 13.20p | 13.81p | 13.03p | 13.60p | 640 |
17/04/2023 | 13.20p | 13.85p | 13.19p | 13.47p | 81761 |
14/04/2023 | 13.20p | 13.80p | 13.20p | 13.58p | 99315 |
13/04/2023 | 13.40p | 13.77p | 13.05p | 13.60p | 13187 |
12/04/2023 | 13.40p | 13.72p | 12.92p | 13.43p | 12544 |
11/04/2023 | 12.50p | 13.80p | 12.22p | 13.73p | 135085 |
06/04/2023 | 13.30p | 13.42p | 12.61p | 13.00p | 142798 |
05/04/2023 | 12.70p | 13.22p | 12.50p | 12.98p | 84395 |
04/04/2023 | 12.70p | 13.45p | 12.51p | 12.98p | 26020 |
03/04/2023 | 13.00p | 13.74p | 12.55p | 12.98p | 20129 |
31/03/2023 | 13.00p | 13.53p | 12.50p | 12.64p | 42131 |
30/03/2023 | 13.80p | 13.80p | 13.10p | 13.49p | 42694 |
29/03/2023 | 13.30p | 13.57p | 12.07p | 13.00p | 767475 |
28/03/2023 | 13.98p | 13.98p | 13.00p | 13.00p | 137943 |
27/03/2023 | 13.00p | 13.70p | 13.00p | 13.00p | 1768 |
24/03/2023 | 13.00p | 13.89p | 13.41p | 13.59p | 6796 |
23/03/2023 | 13.00p | 13.98p | 13.00p | 13.64p | 38050 |
22/03/2023 | 13.30p | 13.65p | 12.86p | 13.40p | 426192 |
21/03/2023 | 13.00p | 13.92p | 13.28p | 13.59p | 7754 |
20/03/2023 | 13.00p | 13.49p | 13.00p | 13.49p | 80531 |
17/03/2023 | 13.10p | 13.98p | 13.00p | 13.00p | 473177 |
16/03/2023 | 13.48p | 13.90p | 13.25p | 13.64p | 157898 |
15/03/2023 | 13.54p | 13.91p | 12.50p | 13.30p | 233218 |
14/03/2023 | 13.00p | 13.80p | 13.00p | 13.59p | 64295 |
13/03/2023 | 13.00p | 13.59p | 12.80p | 13.30p | 209931 |
10/03/2023 | 12.60p | 13.76p | 12.50p | 12.50p | 1280441 |
09/03/2023 | 13.20p | 13.79p | 13.41p | 13.79p | 3582 |
08/03/2023 | 13.20p | 14.41p | 13.02p | 13.30p | 53258 |
07/03/2023 | 14.48p | 14.48p | 13.00p | 13.00p | 266319 |
06/03/2023 | 13.50p | 14.48p | 13.19p | 13.80p | 27249 |
03/03/2023 | 13.50p | 14.15p | 13.02p | 13.10p | 53271 |
02/03/2023 | 13.52p | 14.15p | 13.79p | 14.00p | 8328 |
01/03/2023 | 13.52p | 14.10p | 13.55p | 14.00p | 7684 |
28/02/2023 | 13.52p | 14.19p | 13.50p | 13.64p | 109404 |
27/02/2023 | 14.80p | 15.08p | 13.73p | 14.00p | 87394 |
24/02/2023 | 14.50p | 15.50p | 14.37p | 15.50p | 29961 |
23/02/2023 | 15.10p | 15.00p | 14.68p | 14.84p | 9615 |
22/02/2023 | 15.10p | 15.44p | 14.60p | 14.80p | 125468 |
21/02/2023 | 15.12p | 16.98p | 15.12p | 15.20p | 17506 |
20/02/2023 | 15.78p | 16.98p | 15.00p | 15.80p | 4239 |
17/02/2023 | 15.00p | 15.45p | 15.31p | 15.40p | 32925 |
16/02/2023 | 15.00p | 15.78p | 15.00p | 15.55p | 38463 |
15/02/2023 | 15.32p | 15.76p | 15.20p | 15.35p | 146232 |
14/02/2023 | 15.30p | 15.78p | 15.28p | 15.55p | 327945 |
13/02/2023 | 15.30p | 15.75p | 15.15p | 15.55p | 632720 |
10/02/2023 | 15.78p | 15.78p | 15.00p | 15.49p | 18063 |
09/02/2023 | 15.20p | 15.75p | 15.25p | 15.50p | 35489 |
08/02/2023 | 15.20p | 15.80p | 15.00p | 15.40p | 21230 |
07/02/2023 | 15.22p | 15.75p | 15.15p | 15.45p | 111436 |
06/02/2023 | 15.22p | 15.74p | 15.04p | 15.20p | 68431 |
03/02/2023 | 15.22p | 15.78p | 15.10p | 15.50p | 39192 |
02/02/2023 | 15.78p | 15.80p | 15.05p | 15.20p | 84375 |
01/02/2023 | 15.02p | 15.65p | 15.02p | 15.20p | 105040 |
31/01/2023 | 15.58p | 15.75p | 15.20p | 15.40p | 53065 |
30/01/2023 | 16.62p | 17.40p | 15.21p | 15.52p | 1039944 |
27/01/2023 | 14.26p | 17.45p | 13.09p | 17.02p | 1356420 |
26/01/2023 | 13.48p | 14.00p | 12.70p | 13.93p | 416116 |
25/01/2023 | 12.60p | 13.44p | 12.40p | 12.40p | 16356 |
24/01/2023 | 13.00p | 13.50p | 12.58p | 12.76p | 336673 |
23/01/2023 | 12.50p | 13.43p | 12.50p | 13.00p | 15955 |
20/01/2023 | 12.60p | 12.90p | 12.02p | 12.85p | 332997 |
19/01/2023 | 12.40p | 13.42p | 12.20p | 12.88p | 11158 |
18/01/2023 | 12.42p | 13.24p | 12.40p | 12.40p | 40251 |
17/01/2023 | 12.70p | 13.29p | 12.60p | 12.72p | 1333156 |
16/01/2023 | 12.90p | 12.98p | 12.42p | 12.80p | 69612 |
13/01/2023 | 12.50p | 12.96p | 12.45p | 12.77p | 171548 |
12/01/2023 | 12.50p | 12.98p | 11.86p | 12.52p | 64035 |
11/01/2023 | 12.50p | 12.98p | 11.50p | 12.50p | 238623 |
10/01/2023 | 13.80p | 13.80p | 10.80p | 12.14p | 3993206 |
09/01/2023 | 14.02p | 14.48p | 14.00p | 14.02p | 42023 |
06/01/2023 | 14.48p | 14.48p | 14.00p | 14.02p | 83859 |
05/01/2023 | 14.00p | 14.43p | 13.70p | 14.10p | 186812 |
04/01/2023 | 13.50p | 14.18p | 13.12p | 13.80p | 300081 |
03/01/2023 | 13.10p | 14.15p | 13.55p | 13.77p | 40585 |
30/12/2022 | 13.10p | 14.13p | 13.10p | 13.10p | 12774 |
29/12/2022 | 13.12p | 14.13p | 13.10p | 13.65p | 16725 |
28/12/2022 | 13.30p | 14.15p | 13.04p | 13.30p | 58590 |
23/12/2022 | 13.18p | 13.95p | 13.12p | 13.68p | 21021 |
22/12/2022 | 13.18p | 14.18p | 12.88p | 14.10p | 383143 |
21/12/2022 | 13.04p | 13.15p | 12.60p | 12.90p | 52665 |
20/12/2022 | 12.76p | 12.92p | 12.60p | 12.60p | 8975 |
19/12/2022 | 12.62p | 13.09p | 12.81p | 13.07p | 23585 |
16/12/2022 | 12.62p | 13.83p | 12.60p | 13.00p | 18996 |
15/12/2022 | 13.08p | 13.29p | 12.60p | 13.29p | 94665 |
14/12/2022 | 13.00p | 13.32p | 12.60p | 12.84p | 168292 |
13/12/2022 | 14.18p | 14.18p | 13.00p | 13.00p | 208568 |
12/12/2022 | 14.50p | 14.50p | 13.76p | 13.79p | 108614 |
09/12/2022 | 14.20p | 15.80p | 14.04p | 14.24p | 567703 |
08/12/2022 | 13.54p | 14.20p | 13.12p | 14.20p | 878928 |
07/12/2022 | 13.26p | 13.56p | 12.83p | 13.20p | 556317 |
06/12/2022 | 13.54p | 13.54p | 12.80p | 12.80p | 117268 |
05/12/2022 | 13.28p | 13.53p | 12.70p | 13.00p | 135654 |
02/12/2022 | 13.62p | 13.83p | 13.12p | 13.58p | 185371 |
01/12/2022 | 14.18p | 14.20p | 13.78p | 13.78p | 148394 |
30/11/2022 | 13.32p | 14.18p | 13.20p | 14.09p | 410982 |
29/11/2022 | 12.50p | 13.19p | 11.80p | 13.10p | 540894 |
28/11/2022 | 13.58p | 13.60p | 12.41p | 12.41p | 1411208 |
25/11/2022 | 13.00p | 13.68p | 11.50p | 13.50p | 1973867 |
24/11/2022 | 13.80p | 13.68p | 13.12p | 13.35p | 21006 |
23/11/2022 | 13.80p | 14.75p | 13.00p | 13.35p | 857827 |
22/11/2022 | 13.80p | 14.69p | 13.80p | 13.80p | 217792 |
21/11/2022 | 14.98p | 14.98p | 13.80p | 14.15p | 636065 |
18/11/2022 | 14.52p | 15.00p | 13.90p | 13.90p | 137352 |
17/11/2022 | 14.52p | 15.46p | 14.50p | 14.50p | 174176 |
16/11/2022 | 14.80p | 15.22p | 14.62p | 15.02p | 135805 |
15/11/2022 | 14.80p | 15.00p | 14.52p | 14.52p | 342048 |
14/11/2022 | 15.08p | 15.25p | 14.60p | 15.00p | 167075 |
11/11/2022 | 14.96p | 14.96p | 14.62p | 14.70p | 88123 |
10/11/2022 | 14.98p | 15.20p | 14.50p | 15.00p | 292256 |
09/11/2022 | 15.24p | 15.48p | 14.50p | 14.70p | 540959 |
08/11/2022 | 15.20p | 15.41p | 15.20p | 15.20p | 716654 |
07/11/2022 | 15.50p | 15.98p | 15.17p | 15.50p | 64472 |
04/11/2022 | 15.50p | 16.44p | 15.30p | 15.50p | 14658 |
03/11/2022 | 16.02p | 16.73p | 15.00p | 15.12p | 1024640 |
02/11/2022 | 16.50p | 16.26p | 16.05p | 16.25p | 37309 |
01/11/2022 | 16.50p | 16.88p | 16.19p | 16.40p | 14885 |
31/10/2022 | 16.50p | 17.23p | 16.07p | 16.07p | 115843 |
28/10/2022 | 16.62p | 16.95p | 16.02p | 16.45p | 42656 |
27/10/2022 | 16.98p | 17.00p | 16.20p | 16.20p | 66674 |
26/10/2022 | 17.02p | 17.23p | 16.45p | 17.05p | 201787 |
25/10/2022 | 16.80p | 17.02p | 16.17p | 16.80p | 187368 |
24/10/2022 | 16.90p | 17.45p | 16.62p | 17.15p | 9180 |
21/10/2022 | 16.56p | 17.45p | 16.85p | 17.20p | 2698 |
20/10/2022 | 16.56p | 17.25p | 16.56p | 17.15p | 56719 |
19/10/2022 | 16.82p | 17.26p | 16.82p | 17.00p | 112545 |
18/10/2022 | 17.50p | 17.60p | 16.50p | 17.50p | 119442 |
17/10/2022 | 16.60p | 17.59p | 16.00p | 16.60p | 136817 |
*Close Price adjusted for both dividends and splits