Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 10.75p | 10.95p | 10.50p | 10.75p | 423514 |
09/12/2021 | 10.63p | 10.75p | 10.40p | 10.75p | 372113 |
08/12/2021 | 10.88p | 11.00p | 10.55p | 10.63p | 654373 |
07/12/2021 | 11.25p | 11.40p | 11.00p | 11.00p | 155680 |
06/12/2021 | 11.63p | 11.63p | 10.86p | 11.25p | 542003 |
03/12/2021 | 12.50p | 12.60p | 11.50p | 11.63p | 898227 |
02/12/2021 | 11.63p | 12.97p | 11.51p | 12.50p | 749900 |
01/12/2021 | 11.38p | 11.70p | 11.00p | 11.38p | 439956 |
30/11/2021 | 11.25p | 11.56p | 10.85p | 11.38p | 496981 |
29/11/2021 | 11.25p | 11.50p | 10.75p | 11.13p | 788294 |
26/11/2021 | 11.38p | 11.48p | 10.85p | 11.25p | 631854 |
25/11/2021 | 11.63p | 11.75p | 11.27p | 11.50p | 329805 |
24/11/2021 | 11.75p | 11.88p | 11.50p | 11.63p | 253004 |
23/11/2021 | 11.75p | 12.00p | 11.50p | 11.63p | 585875 |
22/11/2021 | 12.25p | 12.47p | 11.50p | 11.75p | 677592 |
19/11/2021 | 12.50p | 12.80p | 12.00p | 12.25p | 531258 |
18/11/2021 | 13.00p | 13.00p | 12.10p | 12.50p | 411824 |
17/11/2021 | 13.12p | 13.30p | 12.75p | 13.00p | 356962 |
16/11/2021 | 13.00p | 13.22p | 12.75p | 13.12p | 592762 |
15/11/2021 | 12.88p | 13.25p | 12.50p | 13.00p | 610067 |
12/11/2021 | 12.50p | 13.50p | 12.25p | 12.88p | 772226 |
11/11/2021 | 12.75p | 13.00p | 12.00p | 12.00p | 1937173 |
10/11/2021 | 13.25p | 13.50p | 12.50p | 12.75p | 960539 |
09/11/2021 | 14.13p | 14.50p | 11.66p | 13.25p | 4051642 |
08/11/2021 | 14.75p | 15.00p | 14.00p | 14.90p | 521904 |
05/11/2021 | 14.75p | 15.00p | 14.00p | 14.50p | 301690 |
04/11/2021 | 14.75p | 15.00p | 14.50p | 14.75p | 339115 |
03/11/2021 | 14.75p | 14.93p | 14.55p | 14.85p | 83193 |
02/11/2021 | 15.00p | 15.00p | 14.50p | 14.75p | 330815 |
01/11/2021 | 15.25p | 15.25p | 14.75p | 15.00p | 480161 |
29/10/2021 | 15.25p | 15.39p | 15.00p | 15.25p | 309911 |
28/10/2021 | 15.50p | 15.58p | 15.25p | 15.38p | 157616 |
27/10/2021 | 15.88p | 16.11p | 15.13p | 15.50p | 600881 |
26/10/2021 | 15.50p | 16.25p | 15.42p | 15.88p | 843498 |
25/10/2021 | 14.88p | 15.89p | 14.50p | 15.50p | 545573 |
22/10/2021 | 15.13p | 15.24p | 14.75p | 14.88p | 956617 |
21/10/2021 | 15.25p | 15.30p | 14.75p | 15.13p | 300312 |
20/10/2021 | 15.25p | 15.25p | 15.02p | 15.13p | 131897 |
19/10/2021 | 15.25p | 15.50p | 15.01p | 15.25p | 307706 |
18/10/2021 | 15.00p | 15.40p | 14.85p | 15.25p | 473699 |
15/10/2021 | 15.88p | 15.88p | 14.80p | 15.00p | 720860 |
14/10/2021 | 15.13p | 15.50p | 14.70p | 15.38p | 832123 |
13/10/2021 | 15.13p | 15.44p | 14.83p | 15.13p | 408682 |
12/10/2021 | 15.25p | 15.48p | 14.75p | 15.13p | 1016221 |
11/10/2021 | 15.25p | 15.49p | 15.05p | 15.25p | 514024 |
08/10/2021 | 15.13p | 15.50p | 14.70p | 15.25p | 935046 |
07/10/2021 | 15.13p | 15.50p | 14.80p | 15.00p | 1033284 |
06/10/2021 | 15.75p | 16.00p | 15.00p | 15.13p | 1551305 |
05/10/2021 | 16.63p | 16.63p | 15.61p | 15.75p | 455717 |
04/10/2021 | 16.63p | 16.80p | 16.25p | 16.63p | 330914 |
01/10/2021 | 17.00p | 17.00p | 16.02p | 16.63p | 711387 |
30/09/2021 | 15.63p | 17.50p | 15.60p | 17.00p | 1239709 |
29/09/2021 | 16.00p | 16.10p | 15.50p | 15.63p | 586255 |
28/09/2021 | 16.25p | 16.50p | 15.50p | 15.75p | 912835 |
27/09/2021 | 16.37p | 16.75p | 16.06p | 16.25p | 377455 |
24/09/2021 | 16.75p | 17.00p | 16.01p | 16.25p | 788974 |
23/09/2021 | 17.00p | 17.00p | 16.50p | 16.75p | 418443 |
22/09/2021 | 16.75p | 17.50p | 16.50p | 17.00p | 745002 |
21/09/2021 | 17.00p | 17.10p | 16.51p | 16.75p | 598597 |
20/09/2021 | 18.05p | 18.05p | 16.75p | 17.40p | 476440 |
17/09/2021 | 18.05p | 18.15p | 17.60p | 18.05p | 571335 |
16/09/2021 | 18.00p | 18.05p | 17.00p | 18.05p | 457516 |
15/09/2021 | 18.25p | 18.25p | 17.50p | 18.00p | 783045 |
14/09/2021 | 19.00p | 19.30p | 18.00p | 18.25p | 843965 |
13/09/2021 | 20.75p | 20.99p | 18.00p | 19.00p | 3291445 |
10/09/2021 | 19.75p | 21.00p | 18.94p | 20.75p | 1657479 |
09/09/2021 | 19.50p | 20.00p | 18.10p | 19.75p | 2007582 |
08/09/2021 | 20.25p | 21.12p | 19.50p | 19.75p | 1622520 |
07/09/2021 | 20.00p | 26.22p | 20.00p | 20.50p | 8423069 |
06/09/2021 | 18.13p | 20.50p | 18.00p | 20.00p | 1800035 |
03/09/2021 | 17.75p | 18.90p | 17.75p | 18.25p | 1552025 |
02/09/2021 | 16.88p | 18.00p | 16.86p | 17.50p | 1255822 |
01/09/2021 | 17.00p | 17.25p | 16.50p | 16.88p | 337977 |
31/08/2021 | 17.25p | 18.00p | 16.80p | 17.10p | 301112 |
27/08/2021 | 16.00p | 17.70p | 15.90p | 17.25p | 782684 |
26/08/2021 | 16.00p | 16.45p | 15.50p | 16.00p | 628517 |
25/08/2021 | 16.00p | 16.40p | 15.50p | 16.00p | 270668 |
24/08/2021 | 16.50p | 16.65p | 15.62p | 16.00p | 1016078 |
23/08/2021 | 16.75p | 16.75p | 16.00p | 16.50p | 297246 |
20/08/2021 | 16.75p | 17.20p | 16.25p | 16.75p | 518416 |
19/08/2021 | 17.00p | 17.35p | 16.50p | 16.75p | 783838 |
18/08/2021 | 17.00p | 17.28p | 16.55p | 16.90p | 555292 |
17/08/2021 | 16.50p | 17.50p | 16.40p | 17.00p | 537524 |
16/08/2021 | 17.75p | 18.00p | 16.10p | 17.00p | 595489 |
13/08/2021 | 17.38p | 18.35p | 17.00p | 17.75p | 674656 |
12/08/2021 | 16.88p | 17.47p | 16.50p | 17.38p | 325550 |
11/08/2021 | 17.00p | 17.25p | 16.50p | 16.88p | 371429 |
10/08/2021 | 17.25p | 17.50p | 16.50p | 17.00p | 367044 |
09/08/2021 | 17.13p | 17.50p | 16.65p | 17.25p | 690730 |
06/08/2021 | 17.63p | 17.75p | 16.95p | 17.25p | 793473 |
05/08/2021 | 17.87p | 18.00p | 17.50p | 17.63p | 405426 |
04/08/2021 | 19.00p | 19.00p | 17.50p | 18.00p | 1080365 |
03/08/2021 | 19.50p | 20.00p | 18.66p | 19.00p | 543361 |
02/08/2021 | 20.25p | 20.50p | 19.04p | 19.50p | 864051 |
30/07/2021 | 19.50p | 21.25p | 19.00p | 20.00p | 2572833 |
29/07/2021 | 18.50p | 19.50p | 17.55p | 19.25p | 1212083 |
28/07/2021 | 16.88p | 18.50p | 16.50p | 18.20p | 1528395 |
27/07/2021 | 17.25p | 17.49p | 16.63p | 16.88p | 292921 |
26/07/2021 | 17.50p | 17.75p | 17.00p | 17.25p | 448174 |
23/07/2021 | 17.87p | 18.50p | 17.44p | 17.75p | 585398 |
22/07/2021 | 16.25p | 19.00p | 16.00p | 18.00p | 2737978 |
21/07/2021 | 16.50p | 16.50p | 15.50p | 16.25p | 1019265 |
20/07/2021 | 17.00p | 17.75p | 15.30p | 16.50p | 1560465 |
19/07/2021 | 18.75p | 18.75p | 16.50p | 17.00p | 2054837 |
16/07/2021 | 19.50p | 20.00p | 18.00p | 18.75p | 1137302 |
15/07/2021 | 20.00p | 21.50p | 19.11p | 19.50p | 1512314 |
14/07/2021 | 21.50p | 21.50p | 19.50p | 20.90p | 650118 |
13/07/2021 | 20.25p | 21.85p | 19.50p | 21.50p | 1607470 |
12/07/2021 | 21.75p | 22.00p | 19.10p | 20.25p | 2258100 |
09/07/2021 | 19.00p | 23.00p | 18.00p | 21.80p | 3104712 |
08/07/2021 | 20.75p | 21.40p | 18.53p | 19.00p | 5013487 |
07/07/2021 | 25.10p | 27.50p | 20.00p | 20.70p | 10652307 |
06/07/2021 | 14.62p | 27.00p | 14.50p | 24.50p | 27437012 |
05/07/2021 | 13.75p | 14.50p | 13.01p | 13.38p | 1794784 |
02/07/2021 | 14.13p | 14.50p | 13.51p | 14.00p | 346150 |
01/07/2021 | 14.13p | 14.40p | 13.75p | 14.13p | 106080 |
30/06/2021 | 14.62p | 14.62p | 13.50p | 14.00p | 443819 |
29/06/2021 | 15.00p | 15.30p | 14.25p | 14.62p | 425928 |
28/06/2021 | 15.00p | 15.48p | 14.50p | 15.00p | 178430 |
25/06/2021 | 14.25p | 15.50p | 14.00p | 15.00p | 406722 |
24/06/2021 | 14.00p | 14.50p | 14.00p | 14.25p | 183892 |
23/06/2021 | 14.00p | 14.48p | 13.53p | 14.00p | 575455 |
22/06/2021 | 14.50p | 15.25p | 13.50p | 14.00p | 1374911 |
21/06/2021 | 14.25p | 15.00p | 13.70p | 14.50p | 265126 |
18/06/2021 | 14.62p | 15.00p | 13.81p | 14.25p | 899599 |
17/06/2021 | 14.75p | 14.97p | 13.50p | 14.62p | 970479 |
16/06/2021 | 14.75p | 15.50p | 14.50p | 14.75p | 516231 |
15/06/2021 | 14.25p | 15.00p | 14.01p | 14.75p | 1003601 |
14/06/2021 | 14.75p | 15.15p | 13.92p | 14.50p | 1802442 |
11/06/2021 | 15.38p | 15.50p | 14.51p | 15.00p | 658418 |
10/06/2021 | 15.63p | 15.75p | 15.00p | 15.38p | 286165 |
09/06/2021 | 15.63p | 15.75p | 15.50p | 15.63p | 264873 |
08/06/2021 | 15.88p | 16.13p | 15.63p | 15.63p | 204016 |
07/06/2021 | 16.50p | 16.60p | 15.79p | 15.88p | 357349 |
04/06/2021 | 15.75p | 16.70p | 15.50p | 16.00p | 545414 |
03/06/2021 | 16.00p | 16.00p | 15.50p | 15.75p | 308840 |
02/06/2021 | 15.88p | 16.25p | 15.52p | 15.88p | 563170 |
01/06/2021 | 16.00p | 16.30p | 15.50p | 15.75p | 848700 |
28/05/2021 | 16.13p | 16.50p | 15.50p | 16.00p | 332882 |
27/05/2021 | 16.75p | 17.23p | 15.75p | 16.13p | 453400 |
26/05/2021 | 16.37p | 16.73p | 15.58p | 16.00p | 1721276 |
25/05/2021 | 16.75p | 16.75p | 16.00p | 16.37p | 477916 |
24/05/2021 | 17.00p | 17.50p | 16.51p | 16.75p | 564633 |
21/05/2021 | 17.63p | 17.75p | 16.72p | 16.88p | 500228 |
20/05/2021 | 17.75p | 18.50p | 17.50p | 17.63p | 805347 |
19/05/2021 | 17.87p | 18.50p | 17.30p | 18.25p | 724834 |
18/05/2021 | 16.13p | 17.85p | 15.50p | 17.63p | 938068 |
17/05/2021 | 16.50p | 16.50p | 16.00p | 16.13p | 230035 |
14/05/2021 | 16.50p | 16.75p | 15.63p | 16.10p | 722826 |
13/05/2021 | 16.25p | 16.98p | 16.00p | 16.50p | 249268 |
12/05/2021 | 16.13p | 16.98p | 15.50p | 16.50p | 787868 |
11/05/2021 | 15.88p | 17.00p | 15.50p | 17.00p | 992351 |
10/05/2021 | 15.75p | 16.47p | 15.00p | 15.90p | 820933 |
07/05/2021 | 15.75p | 16.00p | 15.00p | 15.75p | 907353 |
06/05/2021 | 16.00p | 16.29p | 15.50p | 15.75p | 422828 |
05/05/2021 | 16.25p | 16.40p | 15.50p | 15.75p | 819357 |
04/05/2021 | 15.50p | 17.00p | 15.30p | 16.25p | 1055594 |
30/04/2021 | 17.20p | 17.40p | 16.20p | 17.30p | 1216829 |
29/04/2021 | 17.50p | 18.15p | 17.01p | 17.40p | 503619 |
28/04/2021 | 17.35p | 17.80p | 17.00p | 17.25p | 1618217 |
27/04/2021 | 17.75p | 17.80p | 17.00p | 17.40p | 1270899 |
26/04/2021 | 18.00p | 18.25p | 17.10p | 18.00p | 1321756 |
23/04/2021 | 18.25p | 18.69p | 17.50p | 18.00p | 389986 |
22/04/2021 | 17.75p | 18.78p | 17.65p | 18.00p | 1030406 |
21/04/2021 | 18.00p | 19.00p | 17.51p | 18.90p | 1016706 |
20/04/2021 | 19.00p | 19.00p | 17.50p | 18.00p | 1313905 |
19/04/2021 | 19.75p | 20.46p | 18.75p | 19.25p | 1061301 |
16/04/2021 | 20.00p | 20.50p | 19.00p | 19.75p | 889268 |
15/04/2021 | 19.50p | 20.90p | 19.00p | 20.50p | 1044154 |
14/04/2021 | 19.25p | 19.98p | 18.05p | 19.50p | 1184818 |
13/04/2021 | 21.25p | 22.00p | 19.99p | 20.25p | 1488828 |
12/04/2021 | 22.50p | 23.00p | 21.05p | 21.60p | 1167996 |
09/04/2021 | 21.05p | 23.38p | 21.05p | 22.50p | 2607214 |
08/04/2021 | 19.45p | 22.00p | 19.44p | 21.05p | 2096538 |
07/04/2021 | 18.63p | 19.80p | 18.37p | 19.60p | 1130277 |
06/04/2021 | 17.60p | 18.99p | 17.10p | 18.25p | 1589854 |
01/04/2021 | 17.87p | 18.00p | 17.00p | 17.10p | 928042 |
31/03/2021 | 17.70p | 19.10p | 17.51p | 17.87p | 712800 |
30/03/2021 | 18.10p | 18.50p | 17.55p | 18.15p | 950903 |
29/03/2021 | 18.75p | 19.00p | 18.00p | 18.00p | 492674 |
26/03/2021 | 19.00p | 19.10p | 18.00p | 18.75p | 575727 |
25/03/2021 | 18.50p | 19.98p | 18.05p | 19.00p | 540426 |
24/03/2021 | 18.98p | 19.00p | 18.01p | 18.75p | 742377 |
23/03/2021 | 20.25p | 20.25p | 18.50p | 19.13p | 1060627 |
22/03/2021 | 20.25p | 20.95p | 19.01p | 20.25p | 482841 |
19/03/2021 | 21.25p | 21.25p | 19.00p | 20.00p | 1430958 |
18/03/2021 | 21.25p | 21.49p | 20.55p | 21.25p | 609439 |
17/03/2021 | 20.75p | 21.50p | 19.91p | 20.50p | 859769 |
16/03/2021 | 21.25p | 21.60p | 20.50p | 20.75p | 701021 |
15/03/2021 | 21.80p | 22.48p | 21.03p | 21.60p | 1087891 |
12/03/2021 | 20.25p | 22.50p | 20.06p | 22.20p | 1544713 |
11/03/2021 | 20.75p | 22.47p | 20.50p | 21.00p | 1162385 |
10/03/2021 | 20.75p | 21.50p | 20.50p | 20.90p | 408265 |
09/03/2021 | 21.00p | 22.10p | 20.02p | 21.10p | 560936 |
08/03/2021 | 21.75p | 21.99p | 20.50p | 21.00p | 711853 |
05/03/2021 | 22.00p | 22.50p | 21.00p | 21.10p | 643407 |
04/03/2021 | 23.75p | 24.00p | 22.25p | 22.25p | 272376 |
03/03/2021 | 23.25p | 24.98p | 23.04p | 23.50p | 641988 |
02/03/2021 | 21.75p | 23.65p | 21.04p | 23.50p | 1002481 |
01/03/2021 | 23.25p | 23.60p | 21.10p | 21.50p | 1269215 |
*Close Price adjusted for both dividends and splits