Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 11.75p | 12.05p | 11.00p | 11.63p | 155850 |
09/12/2021 | 12.13p | 12.50p | 11.50p | 11.75p | 277046 |
08/12/2021 | 11.63p | 12.19p | 11.00p | 12.13p | 799727 |
07/12/2021 | 13.00p | 13.25p | 12.25p | 12.63p | 142681 |
06/12/2021 | 12.75p | 13.50p | 12.50p | 12.95p | 147375 |
03/12/2021 | 12.75p | 12.75p | 12.53p | 12.75p | 30788 |
02/12/2021 | 13.12p | 13.50p | 12.75p | 12.75p | 283300 |
01/12/2021 | 13.25p | 13.43p | 12.75p | 13.25p | 173646 |
30/11/2021 | 12.25p | 14.00p | 12.00p | 13.25p | 1089421 |
29/11/2021 | 11.88p | 12.50p | 11.75p | 12.25p | 666243 |
26/11/2021 | 12.25p | 12.50p | 11.00p | 11.50p | 1055676 |
25/11/2021 | 12.38p | 12.75p | 12.00p | 12.30p | 298226 |
24/11/2021 | 11.75p | 12.75p | 11.51p | 12.38p | 709985 |
23/11/2021 | 11.75p | 12.00p | 11.56p | 11.75p | 368338 |
22/11/2021 | 12.63p | 12.75p | 11.68p | 11.75p | 772719 |
19/11/2021 | 12.63p | 12.70p | 12.50p | 12.63p | 50910 |
18/11/2021 | 12.63p | 12.72p | 12.59p | 12.63p | 73048 |
17/11/2021 | 13.00p | 13.25p | 12.56p | 12.63p | 640942 |
16/11/2021 | 13.75p | 14.00p | 12.75p | 13.00p | 728230 |
15/11/2021 | 13.75p | 13.85p | 13.50p | 13.75p | 487168 |
12/11/2021 | 13.75p | 13.88p | 13.51p | 13.75p | 281916 |
11/11/2021 | 13.75p | 14.10p | 13.50p | 13.75p | 66712 |
10/11/2021 | 13.75p | 14.00p | 13.55p | 13.75p | 427302 |
09/11/2021 | 13.50p | 13.95p | 13.30p | 13.75p | 746749 |
08/11/2021 | 13.38p | 13.75p | 13.00p | 13.75p | 292490 |
05/11/2021 | 13.75p | 13.75p | 13.25p | 13.38p | 450398 |
04/11/2021 | 14.38p | 14.50p | 12.76p | 13.63p | 865254 |
03/11/2021 | 15.00p | 15.30p | 13.51p | 14.38p | 988069 |
02/11/2021 | 14.62p | 16.00p | 14.50p | 15.00p | 3110024 |
01/11/2021 | 14.50p | 15.00p | 14.26p | 14.50p | 1356719 |
29/10/2021 | 14.62p | 15.00p | 14.12p | 14.50p | 712008 |
28/10/2021 | 14.38p | 15.00p | 13.75p | 14.62p | 913155 |
27/10/2021 | 14.25p | 14.75p | 13.98p | 14.38p | 554264 |
26/10/2021 | 12.75p | 15.00p | 12.75p | 14.25p | 1494337 |
25/10/2021 | 11.75p | 12.84p | 11.50p | 12.80p | 2075916 |
22/10/2021 | 11.75p | 12.00p | 11.65p | 12.00p | 1400288 |
21/10/2021 | 11.75p | 12.00p | 11.75p | 12.00p | 287550 |
20/10/2021 | 11.88p | 11.99p | 11.69p | 11.75p | 402788 |
19/10/2021 | 12.38p | 12.50p | 11.58p | 11.88p | 132550 |
18/10/2021 | 12.50p | 12.75p | 12.00p | 12.38p | 279679 |
15/10/2021 | 12.50p | 12.53p | 12.13p | 12.50p | 603698 |
14/10/2021 | 12.25p | 13.00p | 12.05p | 12.50p | 190767 |
13/10/2021 | 12.25p | 12.30p | 12.11p | 12.25p | 237572 |
12/10/2021 | 12.38p | 12.50p | 12.00p | 12.25p | 46328 |
11/10/2021 | 12.38p | 12.42p | 12.05p | 12.05p | 90993 |
08/10/2021 | 12.38p | 12.44p | 12.17p | 12.38p | 134580 |
07/10/2021 | 12.38p | 12.70p | 12.11p | 12.38p | 47085 |
06/10/2021 | 12.38p | 12.75p | 12.11p | 12.38p | 33008 |
05/10/2021 | 12.75p | 13.00p | 12.00p | 12.38p | 165938 |
04/10/2021 | 12.75p | 12.83p | 12.50p | 12.70p | 2016035 |
01/10/2021 | 12.75p | 13.50p | 12.45p | 12.75p | 1109865 |
30/09/2021 | 11.88p | 13.40p | 11.88p | 12.75p | 2095036 |
29/09/2021 | 11.75p | 11.75p | 11.37p | 11.75p | 1871 |
28/09/2021 | 11.88p | 12.25p | 11.52p | 11.75p | 40542 |
27/09/2021 | 11.75p | 12.25p | 11.53p | 11.88p | 96970 |
24/09/2021 | 11.63p | 12.00p | 11.50p | 11.75p | 37938 |
23/09/2021 | 11.63p | 11.81p | 11.52p | 11.63p | 165970 |
22/09/2021 | 11.25p | 12.00p | 10.95p | 11.63p | 457094 |
21/09/2021 | 11.25p | 12.00p | 10.95p | 11.20p | 251856 |
20/09/2021 | 11.75p | 11.82p | 11.06p | 11.25p | 252510 |
17/09/2021 | 11.75p | 11.86p | 11.51p | 11.75p | 50892 |
16/09/2021 | 12.00p | 12.20p | 11.50p | 11.75p | 208204 |
15/09/2021 | 11.75p | 12.50p | 11.60p | 12.00p | 398803 |
14/09/2021 | 11.75p | 11.80p | 11.50p | 11.75p | 42777 |
13/09/2021 | 12.13p | 12.50p | 11.62p | 11.75p | 156213 |
10/09/2021 | 12.13p | 12.25p | 11.75p | 12.13p | 41629 |
09/09/2021 | 12.25p | 12.50p | 11.75p | 12.13p | 105935 |
08/09/2021 | 12.25p | 12.25p | 12.01p | 12.25p | 45231 |
07/09/2021 | 12.13p | 12.50p | 12.13p | 12.25p | 88346 |
06/09/2021 | 12.25p | 12.50p | 11.50p | 12.00p | 300021 |
03/09/2021 | 12.75p | 12.75p | 12.07p | 12.25p | 303882 |
02/09/2021 | 12.63p | 12.75p | 12.55p | 12.75p | 242125 |
01/09/2021 | 12.63p | 12.75p | 12.33p | 12.75p | 44350 |
31/08/2021 | 12.63p | 12.82p | 12.50p | 12.75p | 79595 |
27/08/2021 | 12.88p | 13.00p | 12.50p | 12.75p | 58795 |
26/08/2021 | 12.88p | 13.10p | 12.55p | 12.88p | 180080 |
25/08/2021 | 12.88p | 12.99p | 12.56p | 12.88p | 36064 |
24/08/2021 | 13.12p | 13.25p | 12.56p | 12.88p | 94832 |
23/08/2021 | 13.12p | 13.30p | 12.83p | 13.12p | 51449 |
20/08/2021 | 13.00p | 13.50p | 12.75p | 13.12p | 614647 |
19/08/2021 | 13.00p | 13.50p | 12.50p | 12.65p | 309425 |
18/08/2021 | 13.38p | 13.40p | 12.75p | 13.25p | 366204 |
17/08/2021 | 13.38p | 13.42p | 13.38p | 13.38p | 44619 |
16/08/2021 | 13.38p | 13.38p | 13.00p | 13.38p | 51050 |
13/08/2021 | 13.38p | 13.44p | 13.05p | 13.38p | 90000 |
12/08/2021 | 13.50p | 13.55p | 13.06p | 13.38p | 105008 |
11/08/2021 | 13.63p | 13.63p | 13.00p | 13.50p | 86492 |
10/08/2021 | 13.50p | 14.00p | 13.19p | 13.63p | 55005 |
09/08/2021 | 13.12p | 14.00p | 13.01p | 13.50p | 389466 |
06/08/2021 | 13.38p | 13.75p | 13.00p | 13.12p | 121201 |
05/08/2021 | 13.38p | 13.63p | 13.38p | 13.63p | 6144 |
04/08/2021 | 13.75p | 14.00p | 13.12p | 13.63p | 196704 |
03/08/2021 | 13.75p | 13.75p | 13.60p | 13.75p | 155187 |
02/08/2021 | 12.25p | 14.40p | 12.00p | 13.75p | 989560 |
30/07/2021 | 12.25p | 12.25p | 12.01p | 12.25p | 428156 |
29/07/2021 | 12.25p | 12.25p | 12.01p | 12.25p | 128828 |
28/07/2021 | 12.25p | 12.25p | 12.08p | 12.25p | 140973 |
27/07/2021 | 12.25p | 12.25p | 12.06p | 12.25p | 127062 |
26/07/2021 | 12.25p | 12.50p | 12.00p | 12.25p | 266049 |
23/07/2021 | 12.25p | 12.25p | 12.06p | 12.25p | 79936 |
22/07/2021 | 12.25p | 12.25p | 12.00p | 12.25p | 227877 |
21/07/2021 | 12.40p | 12.40p | 12.05p | 12.25p | 318619 |
20/07/2021 | 12.40p | 12.80p | 12.09p | 12.25p | 164061 |
19/07/2021 | 12.75p | 13.00p | 12.25p | 12.53p | 114581 |
16/07/2021 | 12.75p | 12.75p | 12.50p | 12.75p | 95457 |
15/07/2021 | 12.88p | 13.00p | 12.50p | 12.75p | 150098 |
14/07/2021 | 13.12p | 13.17p | 12.75p | 12.88p | 48296 |
13/07/2021 | 13.25p | 13.50p | 12.50p | 13.12p | 348990 |
12/07/2021 | 13.25p | 13.50p | 13.11p | 13.25p | 31795 |
09/07/2021 | 13.12p | 13.50p | 13.05p | 13.25p | 232259 |
08/07/2021 | 13.63p | 14.00p | 13.09p | 13.12p | 567582 |
07/07/2021 | 13.63p | 13.85p | 13.25p | 13.63p | 140968 |
06/07/2021 | 13.75p | 14.00p | 13.53p | 13.63p | 91719 |
05/07/2021 | 14.00p | 14.00p | 13.50p | 13.75p | 126444 |
02/07/2021 | 14.00p | 14.25p | 13.81p | 14.00p | 176063 |
01/07/2021 | 14.00p | 14.00p | 13.81p | 14.00p | 30112 |
30/06/2021 | 14.00p | 14.25p | 13.76p | 14.00p | 234273 |
29/06/2021 | 14.13p | 14.50p | 13.86p | 14.00p | 142144 |
28/06/2021 | 13.38p | 14.50p | 12.50p | 14.45p | 758710 |
25/06/2021 | 13.88p | 14.00p | 13.00p | 13.38p | 230805 |
24/06/2021 | 14.13p | 14.13p | 14.00p | 14.13p | 62417 |
23/06/2021 | 14.13p | 14.13p | 14.00p | 14.13p | 281656 |
22/06/2021 | 14.25p | 14.67p | 14.00p | 14.00p | 1387680 |
21/06/2021 | 14.25p | 14.32p | 14.00p | 14.20p | 239205 |
18/06/2021 | 14.38p | 14.50p | 14.00p | 14.25p | 459569 |
17/06/2021 | 14.75p | 15.00p | 14.01p | 14.75p | 242963 |
16/06/2021 | 15.25p | 15.50p | 14.50p | 14.75p | 711720 |
15/06/2021 | 15.38p | 16.00p | 14.93p | 15.25p | 1113259 |
14/06/2021 | 15.38p | 16.00p | 15.00p | 15.38p | 359863 |
11/06/2021 | 15.63p | 15.75p | 15.38p | 15.38p | 144962 |
10/06/2021 | 16.13p | 16.50p | 15.55p | 15.63p | 108475 |
09/06/2021 | 15.25p | 16.29p | 15.00p | 16.13p | 935116 |
08/06/2021 | 15.50p | 15.74p | 15.00p | 15.25p | 435742 |
07/06/2021 | 15.88p | 16.25p | 15.00p | 15.50p | 803621 |
04/06/2021 | 16.25p | 17.00p | 15.52p | 15.88p | 238846 |
03/06/2021 | 16.25p | 16.50p | 16.01p | 16.25p | 223914 |
02/06/2021 | 16.50p | 16.50p | 16.00p | 16.25p | 143557 |
01/06/2021 | 16.63p | 17.00p | 16.00p | 16.50p | 275832 |
28/05/2021 | 16.75p | 17.00p | 16.25p | 16.63p | 285456 |
27/05/2021 | 16.75p | 16.84p | 16.50p | 16.75p | 93191 |
26/05/2021 | 17.25p | 17.25p | 16.50p | 16.75p | 220451 |
25/05/2021 | 17.25p | 17.25p | 17.00p | 17.25p | 192551 |
24/05/2021 | 17.25p | 17.50p | 17.00p | 17.25p | 53431 |
21/05/2021 | 17.50p | 17.70p | 17.00p | 17.25p | 464790 |
20/05/2021 | 17.87p | 18.25p | 17.16p | 17.50p | 859691 |
19/05/2021 | 17.87p | 18.25p | 17.67p | 17.87p | 165800 |
18/05/2021 | 17.75p | 18.25p | 17.50p | 17.87p | 181450 |
17/05/2021 | 17.87p | 18.25p | 17.50p | 17.75p | 218281 |
14/05/2021 | 17.87p | 18.25p | 17.50p | 17.87p | 239031 |
13/05/2021 | 17.87p | 18.25p | 17.61p | 17.87p | 183770 |
12/05/2021 | 17.50p | 18.25p | 17.50p | 17.87p | 172284 |
11/05/2021 | 17.25p | 18.00p | 17.00p | 17.50p | 789087 |
10/05/2021 | 17.75p | 18.00p | 17.05p | 18.00p | 306876 |
07/05/2021 | 18.00p | 18.00p | 17.50p | 17.75p | 177779 |
06/05/2021 | 18.50p | 18.50p | 17.50p | 17.75p | 610818 |
05/05/2021 | 18.75p | 19.50p | 18.00p | 18.50p | 159869 |
04/05/2021 | 18.75p | 19.50p | 18.50p | 18.75p | 159244 |
30/04/2021 | 18.50p | 18.90p | 18.16p | 18.63p | 116401 |
29/04/2021 | 17.87p | 18.50p | 17.75p | 18.50p | 236291 |
28/04/2021 | 18.13p | 18.50p | 17.50p | 17.87p | 367138 |
27/04/2021 | 18.38p | 18.50p | 17.75p | 18.13p | 143816 |
26/04/2021 | 18.63p | 19.00p | 17.75p | 18.38p | 331676 |
23/04/2021 | 18.80p | 18.88p | 18.00p | 18.63p | 558388 |
22/04/2021 | 19.25p | 19.50p | 18.65p | 18.80p | 291797 |
21/04/2021 | 18.75p | 19.45p | 18.75p | 19.25p | 712512 |
20/04/2021 | 20.50p | 21.00p | 18.50p | 19.00p | 378422 |
19/04/2021 | 20.50p | 20.98p | 20.01p | 20.50p | 322190 |
16/04/2021 | 20.75p | 21.00p | 20.00p | 20.50p | 267490 |
15/04/2021 | 20.75p | 21.29p | 20.58p | 20.60p | 193931 |
14/04/2021 | 21.25p | 21.69p | 20.56p | 20.75p | 177555 |
13/04/2021 | 21.25p | 22.00p | 20.95p | 21.25p | 376255 |
12/04/2021 | 20.50p | 22.00p | 20.22p | 21.25p | 679735 |
09/04/2021 | 20.00p | 20.78p | 19.90p | 20.50p | 274350 |
08/04/2021 | 20.00p | 20.28p | 19.75p | 20.00p | 165466 |
07/04/2021 | 19.75p | 20.50p | 19.50p | 20.00p | 176259 |
06/04/2021 | 20.25p | 21.00p | 19.00p | 19.75p | 516688 |
01/04/2021 | 19.25p | 20.61p | 19.00p | 20.25p | 411909 |
31/03/2021 | 17.10p | 19.30p | 16.90p | 19.25p | 248599 |
30/03/2021 | 17.25p | 17.50p | 16.50p | 17.10p | 232075 |
29/03/2021 | 17.25p | 17.30p | 17.00p | 17.25p | 165482 |
26/03/2021 | 17.25p | 17.35p | 17.01p | 17.25p | 126362 |
25/03/2021 | 17.50p | 18.00p | 17.00p | 17.25p | 348445 |
24/03/2021 | 17.60p | 18.00p | 17.00p | 17.50p | 128886 |
23/03/2021 | 17.25p | 18.00p | 17.00p | 17.20p | 173602 |
22/03/2021 | 18.00p | 18.30p | 17.05p | 17.25p | 385386 |
19/03/2021 | 18.25p | 18.50p | 17.55p | 18.00p | 79328 |
18/03/2021 | 19.00p | 19.00p | 18.01p | 18.25p | 87662 |
17/03/2021 | 19.25p | 19.50p | 18.50p | 19.00p | 193487 |
16/03/2021 | 19.00p | 19.48p | 18.65p | 19.25p | 243611 |
15/03/2021 | 19.05p | 20.00p | 18.50p | 19.25p | 236218 |
12/03/2021 | 19.50p | 20.00p | 18.50p | 19.05p | 347374 |
11/03/2021 | 18.50p | 20.00p | 18.50p | 19.50p | 453428 |
10/03/2021 | 18.00p | 18.50p | 17.75p | 18.50p | 141793 |
09/03/2021 | 17.75p | 18.48p | 17.28p | 18.00p | 272657 |
08/03/2021 | 17.60p | 18.00p | 17.00p | 17.75p | 552397 |
05/03/2021 | 17.85p | 18.50p | 17.25p | 17.60p | 108855 |
04/03/2021 | 18.00p | 18.18p | 17.57p | 18.00p | 343280 |
03/03/2021 | 17.25p | 18.24p | 17.00p | 18.00p | 365487 |
02/03/2021 | 17.25p | 17.50p | 17.03p | 17.25p | 152884 |
01/03/2021 | 17.65p | 18.00p | 16.75p | 17.25p | 373353 |
*Close Price adjusted for both dividends and splits