Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 11.25p | 11.95p | 11.25p | 11.38p | 1193485 |
01/08/2023 | 10.20p | 10.60p | 10.00p | 10.60p | 580524 |
31/07/2023 | 11.00p | 11.22p | 10.43p | 10.75p | 71268 |
28/07/2023 | 11.00p | 11.95p | 10.83p | 10.83p | 85016 |
27/07/2023 | 11.00p | 11.95p | 10.78p | 10.90p | 234512 |
26/07/2023 | 11.60p | 11.63p | 11.22p | 11.63p | 39070 |
25/07/2023 | 11.60p | 11.80p | 11.08p | 11.70p | 69088 |
24/07/2023 | 11.80p | 11.75p | 11.30p | 11.75p | 45631 |
21/07/2023 | 11.80p | 11.98p | 11.40p | 11.98p | 35080 |
20/07/2023 | 11.80p | 12.03p | 11.98p | 11.98p | 0 |
19/07/2023 | 11.80p | 12.47p | 11.35p | 12.03p | 75370 |
18/07/2023 | 11.35p | 12.00p | 11.35p | 12.00p | 11771 |
17/07/2023 | 11.30p | 12.60p | 11.30p | 11.98p | 25634 |
14/07/2023 | 12.30p | 11.65p | 11.27p | 11.65p | 156 |
13/07/2023 | 12.30p | 12.45p | 11.95p | 11.95p | 2600 |
12/07/2023 | 12.30p | 12.45p | 11.59p | 12.00p | 4240 |
11/07/2023 | 12.30p | 12.50p | 12.00p | 12.05p | 7518 |
10/07/2023 | 12.30p | 13.28p | 11.70p | 11.70p | 119103 |
07/07/2023 | 13.55p | 12.93p | 12.70p | 12.93p | 332 |
06/07/2023 | 13.55p | 13.02p | 12.70p | 12.93p | 194599 |
05/07/2023 | 13.55p | 13.64p | 12.80p | 13.18p | 35527 |
04/07/2023 | 13.55p | 13.79p | 12.92p | 13.18p | 117234 |
03/07/2023 | 13.50p | 13.90p | 13.28p | 13.60p | 221591 |
30/06/2023 | 13.60p | 13.95p | 13.20p | 13.68p | 222774 |
29/06/2023 | 12.50p | 13.53p | 12.40p | 13.53p | 120137 |
28/06/2023 | 11.60p | 12.90p | 11.60p | 12.90p | 501304 |
27/06/2023 | 12.40p | 13.00p | 11.20p | 12.58p | 166816 |
26/06/2023 | 12.30p | 12.67p | 11.58p | 12.10p | 9820 |
23/06/2023 | 12.30p | 12.81p | 11.20p | 12.23p | 181473 |
22/06/2023 | 12.30p | 13.00p | 12.29p | 12.43p | 55780 |
21/06/2023 | 12.30p | 12.75p | 11.64p | 12.48p | 220233 |
20/06/2023 | 11.95p | 12.48p | 11.28p | 12.28p | 436034 |
19/06/2023 | 11.00p | 11.80p | 10.80p | 11.43p | 45542 |
16/06/2023 | 11.00p | 11.32p | 10.63p | 10.75p | 180279 |
15/06/2023 | 11.00p | 11.55p | 10.40p | 11.50p | 605035 |
14/06/2023 | 10.00p | 10.95p | 10.24p | 10.45p | 86782 |
13/06/2023 | 10.00p | 11.75p | 9.20p | 10.18p | 1297130 |
12/06/2023 | 11.55p | 12.05p | 10.20p | 10.73p | 682848 |
09/06/2023 | 13.00p | 13.54p | 12.05p | 12.65p | 434529 |
08/06/2023 | 13.65p | 13.49p | 13.20p | 13.45p | 30365 |
07/06/2023 | 13.65p | 14.03p | 13.52p | 13.65p | 135032 |
06/06/2023 | 13.00p | 14.25p | 13.70p | 13.70p | 2593 |
05/06/2023 | 13.00p | 14.25p | 13.66p | 13.70p | 101710 |
02/06/2023 | 13.00p | 14.30p | 13.65p | 13.65p | 18597 |
01/06/2023 | 13.00p | 14.00p | 13.68p | 13.68p | 95875 |
31/05/2023 | 13.00p | 14.00p | 13.00p | 13.47p | 187509 |
30/05/2023 | 14.95p | 14.95p | 12.83p | 13.80p | 551178 |
26/05/2023 | 16.15p | 17.60p | 16.10p | 16.82p | 36668 |
25/05/2023 | 16.65p | 16.70p | 16.25p | 16.53p | 272871 |
24/05/2023 | 16.65p | 17.25p | 16.15p | 16.63p | 44747 |
23/05/2023 | 16.35p | 17.57p | 16.35p | 16.95p | 62164 |
22/05/2023 | 16.95p | 17.89p | 16.15p | 17.30p | 341933 |
19/05/2023 | 16.50p | 16.80p | 16.15p | 16.47p | 38773 |
18/05/2023 | 16.50p | 16.80p | 16.07p | 16.47p | 133469 |
17/05/2023 | 17.55p | 17.95p | 16.50p | 17.03p | 140997 |
16/05/2023 | 17.25p | 17.39p | 16.72p | 17.25p | 210761 |
15/05/2023 | 17.25p | 18.00p | 16.80p | 17.35p | 282169 |
12/05/2023 | 16.70p | 17.00p | 16.00p | 16.85p | 24769 |
11/05/2023 | 16.65p | 16.65p | 15.80p | 16.37p | 163647 |
10/05/2023 | 15.80p | 16.70p | 15.35p | 16.00p | 100454 |
09/05/2023 | 15.80p | 16.33p | 15.55p | 15.95p | 126039 |
05/05/2023 | 15.80p | 15.95p | 15.55p | 15.95p | 114 |
04/05/2023 | 15.80p | 16.10p | 15.50p | 15.95p | 193904 |
03/05/2023 | 16.00p | 16.60p | 15.86p | 16.37p | 59678 |
02/05/2023 | 16.00p | 17.21p | 15.95p | 16.37p | 272170 |
28/04/2023 | 15.20p | 15.90p | 15.28p | 15.48p | 32723 |
27/04/2023 | 15.20p | 15.94p | 15.48p | 15.48p | 491171 |
26/04/2023 | 15.20p | 17.00p | 15.05p | 15.43p | 407694 |
25/04/2023 | 16.05p | 16.45p | 14.83p | 15.83p | 423889 |
24/04/2023 | 15.50p | 15.50p | 14.80p | 15.13p | 638239 |
21/04/2023 | 14.50p | 15.02p | 14.36p | 14.97p | 193673 |
20/04/2023 | 14.50p | 15.45p | 14.25p | 14.75p | 95632 |
19/04/2023 | 15.95p | 16.41p | 14.90p | 14.90p | 389058 |
18/04/2023 | 15.40p | 15.78p | 15.40p | 15.53p | 502154 |
17/04/2023 | 16.00p | 16.28p | 15.45p | 15.60p | 197108 |
14/04/2023 | 15.70p | 15.85p | 15.29p | 15.85p | 15769 |
13/04/2023 | 15.70p | 15.82p | 15.18p | 15.48p | 93142 |
12/04/2023 | 16.20p | 16.03p | 15.50p | 16.02p | 172284 |
11/04/2023 | 16.20p | 16.60p | 15.29p | 16.02p | 43255 |
06/04/2023 | 16.20p | 16.55p | 15.29p | 15.70p | 409424 |
05/04/2023 | 16.00p | 16.73p | 15.35p | 15.85p | 736484 |
04/04/2023 | 15.10p | 15.45p | 14.36p | 14.75p | 186974 |
03/04/2023 | 13.80p | 14.95p | 14.10p | 14.75p | 160380 |
31/03/2023 | 13.80p | 14.69p | 13.67p | 14.25p | 285524 |
30/03/2023 | 13.05p | 14.00p | 13.36p | 13.50p | 204961 |
29/03/2023 | 13.05p | 13.71p | 12.55p | 13.40p | 291595 |
28/03/2023 | 14.50p | 15.45p | 13.33p | 13.53p | 393944 |
27/03/2023 | 16.45p | 15.88p | 15.00p | 15.38p | 36558 |
24/03/2023 | 16.45p | 15.75p | 15.20p | 15.75p | 45060 |
23/03/2023 | 16.45p | 16.45p | 15.30p | 15.78p | 58183 |
22/03/2023 | 16.45p | 16.45p | 15.30p | 15.88p | 259688 |
21/03/2023 | 15.55p | 15.73p | 15.14p | 15.73p | 109517 |
20/03/2023 | 15.55p | 16.67p | 15.11p | 15.73p | 139891 |
17/03/2023 | 16.70p | 16.95p | 15.65p | 16.25p | 65340 |
16/03/2023 | 16.90p | 17.00p | 15.50p | 16.25p | 217848 |
15/03/2023 | 16.90p | 17.33p | 15.61p | 16.05p | 232880 |
14/03/2023 | 18.00p | 16.90p | 16.30p | 16.45p | 106074 |
13/03/2023 | 18.00p | 18.00p | 16.00p | 16.50p | 281074 |
10/03/2023 | 17.80p | 17.81p | 17.24p | 17.33p | 111163 |
09/03/2023 | 18.80p | 18.58p | 17.72p | 18.03p | 79633 |
08/03/2023 | 18.80p | 18.83p | 18.36p | 18.40p | 19242 |
07/03/2023 | 18.95p | 19.00p | 18.10p | 18.40p | 359509 |
06/03/2023 | 18.95p | 19.00p | 18.17p | 18.50p | 116462 |
03/03/2023 | 18.95p | 19.75p | 18.17p | 18.60p | 192829 |
02/03/2023 | 19.00p | 19.59p | 18.55p | 18.85p | 162466 |
01/03/2023 | 19.75p | 20.90p | 18.55p | 19.00p | 426123 |
28/02/2023 | 20.70p | 20.90p | 19.66p | 19.90p | 120065 |
27/02/2023 | 19.90p | 20.89p | 19.79p | 20.00p | 239790 |
24/02/2023 | 19.90p | 19.90p | 18.73p | 19.75p | 102047 |
23/02/2023 | 19.40p | 20.12p | 18.05p | 19.30p | 178061 |
22/02/2023 | 19.40p | 20.90p | 18.70p | 19.05p | 272923 |
21/02/2023 | 20.00p | 20.11p | 18.69p | 19.43p | 204352 |
20/02/2023 | 18.45p | 20.90p | 18.45p | 19.95p | 748904 |
17/02/2023 | 17.05p | 18.49p | 17.58p | 18.22p | 156197 |
16/02/2023 | 17.05p | 18.55p | 17.54p | 17.83p | 27234 |
15/02/2023 | 17.05p | 18.50p | 16.83p | 17.60p | 286593 |
14/02/2023 | 18.50p | 18.50p | 17.81p | 17.85p | 46854 |
13/02/2023 | 18.00p | 18.76p | 17.52p | 17.83p | 141115 |
10/02/2023 | 19.30p | 20.00p | 18.05p | 18.40p | 222271 |
09/02/2023 | 19.80p | 20.00p | 17.58p | 19.00p | 1013471 |
08/02/2023 | 18.00p | 20.51p | 17.55p | 18.88p | 2533267 |
07/02/2023 | 17.00p | 17.15p | 16.40p | 16.93p | 460301 |
06/02/2023 | 16.50p | 17.95p | 15.80p | 17.00p | 787642 |
03/02/2023 | 15.00p | 16.35p | 14.50p | 15.28p | 269319 |
02/02/2023 | 15.00p | 15.49p | 15.07p | 15.38p | 8161 |
01/02/2023 | 15.00p | 15.67p | 15.04p | 15.45p | 8542 |
31/01/2023 | 15.00p | 15.84p | 14.60p | 15.73p | 189335 |
30/01/2023 | 15.00p | 16.05p | 14.87p | 15.35p | 131368 |
27/01/2023 | 15.00p | 16.10p | 14.75p | 15.55p | 454212 |
26/01/2023 | 14.55p | 15.95p | 13.25p | 15.00p | 250818 |
25/01/2023 | 14.75p | 14.75p | 13.25p | 14.40p | 286320 |
24/01/2023 | 14.00p | 15.95p | 13.31p | 13.65p | 376131 |
23/01/2023 | 15.30p | 16.45p | 14.00p | 15.28p | 445791 |
20/01/2023 | 17.50p | 16.50p | 15.30p | 15.90p | 85735 |
19/01/2023 | 17.50p | 17.45p | 15.50p | 16.50p | 10899 |
18/01/2023 | 17.50p | 17.50p | 15.84p | 16.35p | 35696 |
17/01/2023 | 16.00p | 17.45p | 15.82p | 16.75p | 16385 |
16/01/2023 | 16.00p | 16.65p | 15.71p | 16.65p | 62824 |
13/01/2023 | 15.35p | 16.15p | 15.48p | 16.15p | 35632 |
12/01/2023 | 15.35p | 17.95p | 15.30p | 16.15p | 40256 |
11/01/2023 | 15.35p | 16.75p | 15.50p | 16.75p | 15676 |
10/01/2023 | 15.35p | 17.00p | 15.63p | 16.65p | 21784 |
09/01/2023 | 15.35p | 17.90p | 15.35p | 16.25p | 27048 |
06/01/2023 | 16.00p | 17.00p | 15.64p | 16.02p | 162393 |
05/01/2023 | 16.40p | 17.19p | 15.23p | 15.65p | 427941 |
04/01/2023 | 17.00p | 17.15p | 17.15p | 17.15p | 0 |
03/01/2023 | 17.00p | 17.95p | 16.30p | 17.15p | 70975 |
30/12/2022 | 17.00p | 18.00p | 16.30p | 17.15p | 36202 |
29/12/2022 | 16.50p | 17.59p | 16.50p | 17.50p | 120506 |
28/12/2022 | 17.05p | 17.95p | 17.25p | 17.25p | 36009 |
23/12/2022 | 17.05p | 17.25p | 16.73p | 17.25p | 22130 |
22/12/2022 | 17.05p | 17.95p | 17.00p | 17.50p | 88661 |
21/12/2022 | 17.05p | 18.95p | 17.00p | 18.00p | 33474 |
20/12/2022 | 17.05p | 18.20p | 17.05p | 18.00p | 10236 |
19/12/2022 | 18.00p | 18.40p | 17.18p | 18.00p | 134538 |
16/12/2022 | 18.00p | 19.24p | 17.15p | 18.00p | 234188 |
15/12/2022 | 18.75p | 18.75p | 18.20p | 18.75p | 47578 |
14/12/2022 | 19.00p | 19.65p | 18.20p | 18.50p | 22513 |
13/12/2022 | 19.05p | 19.11p | 18.15p | 18.50p | 480792 |
12/12/2022 | 20.50p | 20.11p | 19.00p | 19.50p | 8105 |
09/12/2022 | 20.50p | 20.38p | 19.32p | 19.63p | 97333 |
08/12/2022 | 20.50p | 20.50p | 19.52p | 20.13p | 81248 |
07/12/2022 | 19.65p | 20.62p | 19.65p | 20.20p | 93204 |
06/12/2022 | 20.00p | 20.60p | 19.75p | 20.25p | 132770 |
05/12/2022 | 20.00p | 20.55p | 19.60p | 20.25p | 182082 |
02/12/2022 | 20.00p | 20.90p | 20.00p | 20.15p | 200640 |
01/12/2022 | 20.00p | 21.90p | 19.70p | 20.40p | 545297 |
30/11/2022 | 21.80p | 22.50p | 20.10p | 21.00p | 608914 |
29/11/2022 | 21.80p | 22.16p | 20.10p | 20.95p | 317631 |
28/11/2022 | 21.00p | 22.75p | 20.50p | 21.85p | 1531922 |
25/11/2022 | 19.75p | 20.86p | 19.00p | 19.90p | 959819 |
24/11/2022 | 19.45p | 19.94p | 18.50p | 19.23p | 378731 |
23/11/2022 | 19.45p | 21.20p | 19.00p | 19.25p | 376805 |
22/11/2022 | 20.10p | 21.20p | 20.00p | 20.48p | 300643 |
21/11/2022 | 21.90p | 22.71p | 20.10p | 20.80p | 256318 |
18/11/2022 | 20.10p | 22.00p | 20.10p | 22.00p | 284080 |
17/11/2022 | 21.00p | 22.00p | 19.05p | 21.25p | 1005112 |
16/11/2022 | 19.05p | 20.20p | 19.00p | 20.03p | 140321 |
15/11/2022 | 19.05p | 20.29p | 18.05p | 20.00p | 209325 |
14/11/2022 | 18.95p | 20.00p | 18.05p | 19.25p | 298480 |
11/11/2022 | 18.05p | 18.95p | 17.54p | 18.48p | 216651 |
10/11/2022 | 18.05p | 18.77p | 17.25p | 18.45p | 605849 |
09/11/2022 | 19.00p | 19.00p | 18.41p | 18.50p | 2606 |
08/11/2022 | 19.00p | 19.00p | 18.30p | 18.90p | 112752 |
07/11/2022 | 19.00p | 19.45p | 18.00p | 18.75p | 48951 |
04/11/2022 | 19.00p | 20.00p | 18.05p | 18.75p | 39780 |
03/11/2022 | 19.10p | 19.40p | 18.05p | 18.78p | 2175 |
02/11/2022 | 19.10p | 19.95p | 18.05p | 19.02p | 34941 |
01/11/2022 | 19.00p | 19.48p | 18.54p | 19.02p | 2269 |
31/10/2022 | 19.00p | 20.40p | 18.05p | 19.02p | 132310 |
28/10/2022 | 19.05p | 20.50p | 19.05p | 19.75p | 36267 |
27/10/2022 | 19.05p | 20.50p | 19.75p | 19.75p | 5382 |
26/10/2022 | 19.05p | 20.50p | 19.05p | 19.75p | 107117 |
25/10/2022 | 20.50p | 19.75p | 19.05p | 19.75p | 14897 |
24/10/2022 | 20.50p | 21.00p | 19.33p | 19.75p | 72515 |
21/10/2022 | 20.50p | 20.50p | 19.43p | 20.00p | 32003 |
20/10/2022 | 20.00p | 20.40p | 19.34p | 20.25p | 14181 |
19/10/2022 | 20.00p | 21.00p | 19.66p | 19.75p | 157430 |
18/10/2022 | 21.50p | 22.00p | 20.10p | 20.70p | 87613 |
17/10/2022 | 22.00p | 22.00p | 20.10p | 21.00p | 252462 |
*Close Price adjusted for both dividends and splits