Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 17.00p | 17.35p | 16.15p | 16.50p | 400953 |
27/03/2024 | 17.75p | 17.77p | 17.03p | 17.25p | 100119 |
26/03/2024 | 17.75p | 18.00p | 17.58p | 18.00p | 13052 |
25/03/2024 | 17.75p | 18.00p | 17.50p | 17.75p | 19798 |
22/03/2024 | 17.75p | 17.80p | 17.50p | 17.75p | 12379 |
21/03/2024 | 17.75p | 17.87p | 17.50p | 17.75p | 25394 |
20/03/2024 | 18.00p | 18.00p | 18.00p | 17.75p | 74674 |
19/03/2024 | 18.00p | 18.40p | 17.50p | 18.00p | 23784 |
18/03/2024 | 18.25p | 18.34p | 17.65p | 18.00p | 48936 |
15/03/2024 | 18.25p | 18.45p | 18.08p | 18.25p | 4780 |
14/03/2024 | 18.25p | 18.34p | 17.65p | 18.25p | 181080 |
13/03/2024 | 18.25p | 18.37p | 18.00p | 18.25p | 59870 |
12/03/2024 | 18.50p | 18.50p | 17.65p | 18.25p | 56020 |
11/03/2024 | 18.50p | 18.67p | 18.13p | 18.50p | 57484 |
08/03/2024 | 18.50p | 18.75p | 18.05p | 18.50p | 5702 |
07/03/2024 | 18.75p | 18.75p | 18.05p | 18.50p | 32840 |
06/03/2024 | 18.75p | 18.75p | 18.42p | 18.75p | 64815 |
05/03/2024 | 18.75p | 18.75p | 18.42p | 18.75p | 7077 |
04/03/2024 | 19.25p | 19.25p | 18.15p | 18.75p | 127956 |
01/03/2024 | 20.25p | 20.25p | 19.06p | 19.25p | 210605 |
29/02/2024 | 20.50p | 20.97p | 19.80p | 20.25p | 123616 |
28/02/2024 | 19.50p | 20.99p | 19.21p | 20.50p | 234581 |
27/02/2024 | 18.75p | 20.00p | 18.75p | 19.60p | 78586 |
26/02/2024 | 18.75p | 19.44p | 18.52p | 18.75p | 208209 |
23/02/2024 | 18.25p | 19.25p | 18.17p | 18.75p | 223822 |
22/02/2024 | 17.75p | 18.99p | 17.21p | 18.25p | 111487 |
21/02/2024 | 18.00p | 18.00p | 17.17p | 17.75p | 70657 |
20/02/2024 | 18.50p | 18.80p | 17.50p | 18.00p | 140122 |
19/02/2024 | 17.25p | 18.90p | 17.05p | 18.50p | 353636 |
16/02/2024 | 17.00p | 17.50p | 16.75p | 17.25p | 77589 |
15/02/2024 | 16.25p | 17.38p | 16.05p | 17.00p | 106800 |
14/02/2024 | 16.25p | 16.44p | 16.00p | 16.25p | 108872 |
13/02/2024 | 16.00p | 16.50p | 15.81p | 16.25p | 361897 |
12/02/2024 | 15.75p | 16.05p | 15.63p | 16.00p | 86648 |
09/02/2024 | 15.75p | 15.98p | 15.59p | 15.75p | 88812 |
08/02/2024 | 15.75p | 15.94p | 15.58p | 15.75p | 26971 |
07/02/2024 | 16.50p | 16.50p | 15.50p | 15.75p | 115317 |
06/02/2024 | 16.60p | 16.89p | 16.00p | 16.60p | 61229 |
05/02/2024 | 16.75p | 17.40p | 16.16p | 16.60p | 98157 |
02/02/2024 | 16.00p | 17.34p | 16.00p | 16.75p | 228966 |
01/02/2024 | 15.75p | 15.75p | 15.00p | 15.25p | 36236 |
31/01/2024 | 15.75p | 15.89p | 15.30p | 15.75p | 23951 |
30/01/2024 | 16.13p | 16.13p | 15.61p | 15.75p | 1386875 |
29/01/2024 | 16.13p | 16.16p | 15.82p | 16.13p | 360651 |
26/01/2024 | 16.13p | 16.15p | 15.81p | 16.13p | 506215 |
25/01/2024 | 16.25p | 16.25p | 15.77p | 16.13p | 288594 |
24/01/2024 | 15.88p | 17.45p | 15.81p | 16.25p | 97610 |
23/01/2024 | 15.88p | 15.88p | 15.79p | 15.88p | 14436 |
22/01/2024 | 15.88p | 16.00p | 15.45p | 15.88p | 1092375 |
19/01/2024 | 15.88p | 15.88p | 15.45p | 15.88p | 1220842 |
18/01/2024 | 16.13p | 16.17p | 15.75p | 15.88p | 1172510 |
17/01/2024 | 16.13p | 16.31p | 15.75p | 16.13p | 63849 |
16/01/2024 | 16.13p | 16.39p | 16.07p | 16.13p | 4345 |
15/01/2024 | 16.37p | 16.59p | 16.00p | 16.13p | 80324 |
12/01/2024 | 17.50p | 17.50p | 16.05p | 16.37p | 149396 |
11/01/2024 | 17.50p | 17.50p | 17.01p | 17.50p | 73907 |
10/01/2024 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/01/2024 | 17.50p | 17.50p | 17.00p | 17.50p | 90632 |
08/01/2024 | 17.50p | 17.80p | 17.08p | 17.50p | 40006 |
05/01/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 24246 |
04/01/2024 | 18.50p | 18.50p | 17.05p | 17.50p | 191069 |
03/01/2024 | 19.25p | 19.25p | 18.05p | 18.50p | 408437 |
02/01/2024 | 19.25p | 19.34p | 19.00p | 19.25p | 126867 |
29/12/2023 | 20.00p | 20.34p | 19.05p | 19.25p | 265154 |
28/12/2023 | 19.00p | 21.50p | 18.66p | 20.00p | 698031 |
27/12/2023 | 16.00p | 19.39p | 16.00p | 19.00p | 1000055 |
22/12/2023 | 15.75p | 16.49p | 15.50p | 16.00p | 94383 |
21/12/2023 | 15.50p | 15.82p | 15.00p | 15.75p | 108102 |
20/12/2023 | 15.50p | 15.61p | 15.00p | 15.50p | 28605 |
19/12/2023 | 15.50p | 15.70p | 15.00p | 15.50p | 91347 |
18/12/2023 | 15.50p | 16.00p | 14.50p | 15.50p | 9854 |
15/12/2023 | 15.50p | 15.50p | 15.16p | 15.50p | 25602 |
14/12/2023 | 15.50p | 16.00p | 15.10p | 15.50p | 86754 |
13/12/2023 | 15.50p | 15.89p | 15.10p | 15.50p | 82546 |
12/12/2023 | 15.50p | 15.95p | 15.05p | 15.50p | 60415 |
11/12/2023 | 14.25p | 15.50p | 14.25p | 15.50p | 168152 |
08/12/2023 | 14.25p | 14.25p | 14.03p | 14.25p | 20443 |
07/12/2023 | 14.25p | 14.25p | 14.03p | 14.25p | 93144 |
06/12/2023 | 14.25p | 14.25p | 14.11p | 14.25p | 3712 |
05/12/2023 | 14.25p | 14.25p | 13.70p | 14.25p | 65777 |
04/12/2023 | 14.25p | 14.50p | 14.05p | 14.25p | 273416 |
01/12/2023 | 14.25p | 14.30p | 14.00p | 14.25p | 169623 |
30/11/2023 | 14.50p | 14.59p | 14.00p | 14.25p | 109744 |
29/11/2023 | 14.50p | 14.62p | 14.16p | 14.50p | 58284 |
28/11/2023 | 14.50p | 14.70p | 14.16p | 14.50p | 50999 |
27/11/2023 | 14.50p | 14.79p | 14.25p | 14.50p | 142129 |
24/11/2023 | 15.00p | 15.35p | 14.50p | 14.50p | 42592 |
23/11/2023 | 15.00p | 15.50p | 14.61p | 15.00p | 82767 |
22/11/2023 | 16.25p | 16.50p | 14.60p | 15.00p | 200167 |
21/11/2023 | 15.75p | 16.25p | 15.50p | 16.25p | 220390 |
20/11/2023 | 17.25p | 17.50p | 15.58p | 15.75p | 213604 |
17/11/2023 | 14.75p | 18.50p | 14.75p | 17.25p | 1225942 |
16/11/2023 | 14.25p | 14.39p | 14.03p | 14.25p | 36302 |
15/11/2023 | 13.63p | 14.68p | 13.63p | 14.25p | 240912 |
14/11/2023 | 13.50p | 13.92p | 13.40p | 13.63p | 28578 |
13/11/2023 | 13.50p | 13.78p | 13.16p | 13.50p | 89533 |
10/11/2023 | 13.00p | 13.88p | 13.00p | 13.50p | 507602 |
09/11/2023 | 13.00p | 13.40p | 12.50p | 13.00p | 71280 |
08/11/2023 | 12.50p | 13.00p | 12.50p | 13.00p | 121775 |
07/11/2023 | 12.50p | 12.90p | 12.10p | 12.50p | 130244 |
06/11/2023 | 13.00p | 13.00p | 12.12p | 12.50p | 293375 |
03/11/2023 | 13.25p | 13.25p | 12.50p | 12.75p | 176715 |
02/11/2023 | 13.25p | 13.25p | 13.07p | 13.25p | 1022 |
01/11/2023 | 13.25p | 13.50p | 12.75p | 13.25p | 53633 |
31/10/2023 | 13.75p | 14.00p | 13.05p | 13.25p | 133283 |
30/10/2023 | 14.50p | 14.50p | 13.17p | 13.75p | 132541 |
27/10/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 44791 |
26/10/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 5000 |
25/10/2023 | 14.50p | 14.50p | 14.25p | 14.50p | 55000 |
24/10/2023 | 14.50p | 14.68p | 14.50p | 14.50p | 6802 |
23/10/2023 | 14.50p | 14.83p | 14.00p | 14.50p | 127283 |
20/10/2023 | 14.75p | 15.24p | 14.15p | 14.50p | 127163 |
19/10/2023 | 15.25p | 15.25p | 14.15p | 15.25p | 49172 |
18/10/2023 | 15.25p | 15.40p | 14.67p | 15.25p | 85007 |
17/10/2023 | 15.25p | 15.25p | 14.73p | 15.25p | 36120 |
16/10/2023 | 15.25p | 15.85p | 14.73p | 15.25p | 37612 |
13/10/2023 | 14.50p | 16.00p | 14.40p | 15.25p | 219779 |
12/10/2023 | 13.25p | 14.50p | 13.03p | 14.50p | 199172 |
11/10/2023 | 13.75p | 13.85p | 13.00p | 13.25p | 152040 |
10/10/2023 | 14.00p | 14.00p | 13.53p | 13.75p | 66702 |
09/10/2023 | 14.00p | 14.30p | 13.50p | 14.00p | 71197 |
06/10/2023 | 14.50p | 14.50p | 14.00p | 14.00p | 172389 |
05/10/2023 | 14.50p | 14.85p | 14.08p | 14.50p | 92785 |
04/10/2023 | 14.50p | 14.90p | 14.00p | 14.50p | 196223 |
03/10/2023 | 14.75p | 14.78p | 14.00p | 14.50p | 64328 |
02/10/2023 | 14.75p | 15.09p | 14.38p | 14.75p | 62534 |
29/09/2023 | 14.50p | 15.24p | 14.27p | 14.75p | 172526 |
28/09/2023 | 15.25p | 16.00p | 14.16p | 14.50p | 96490 |
27/09/2023 | 15.25p | 16.00p | 14.52p | 15.25p | 57746 |
26/09/2023 | 15.25p | 15.25p | 14.55p | 15.25p | 40312 |
25/09/2023 | 15.50p | 15.50p | 14.66p | 15.25p | 91095 |
22/09/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 10189 |
21/09/2023 | 15.50p | 15.69p | 15.00p | 15.50p | 130934 |
20/09/2023 | 15.50p | 15.74p | 15.06p | 15.50p | 38152 |
19/09/2023 | 16.25p | 16.35p | 15.50p | 15.50p | 134250 |
18/09/2023 | 16.25p | 16.35p | 16.03p | 16.25p | 4288 |
15/09/2023 | 16.25p | 16.44p | 16.02p | 16.25p | 58720 |
14/09/2023 | 17.25p | 17.25p | 16.05p | 16.25p | 118325 |
13/09/2023 | 17.25p | 17.25p | 17.00p | 17.25p | 2716 |
12/09/2023 | 17.50p | 17.50p | 17.00p | 17.25p | 140423 |
11/09/2023 | 17.75p | 17.75p | 17.00p | 17.50p | 79113 |
08/09/2023 | 17.75p | 17.75p | 17.00p | 17.75p | 179484 |
07/09/2023 | 18.00p | 18.50p | 17.52p | 17.75p | 240533 |
06/09/2023 | 18.00p | 18.50p | 18.00p | 18.00p | 31122 |
05/09/2023 | 18.25p | 18.40p | 17.62p | 18.00p | 141062 |
04/09/2023 | 18.00p | 18.45p | 17.58p | 18.00p | 279918 |
01/09/2023 | 18.25p | 18.25p | 17.55p | 18.00p | 346926 |
31/08/2023 | 18.25p | 19.00p | 17.73p | 18.25p | 104285 |
30/08/2023 | 16.75p | 18.64p | 16.75p | 18.25p | 236399 |
29/08/2023 | 16.25p | 17.00p | 16.00p | 16.75p | 107696 |
25/08/2023 | 16.25p | 16.50p | 16.10p | 16.25p | 95565 |
24/08/2023 | 15.75p | 16.50p | 15.67p | 16.25p | 71047 |
23/08/2023 | 15.75p | 15.75p | 15.25p | 15.75p | 15833 |
22/08/2023 | 15.75p | 16.50p | 15.63p | 15.75p | 72041 |
21/08/2023 | 15.75p | 16.38p | 15.40p | 15.75p | 42920 |
18/08/2023 | 16.00p | 16.13p | 15.05p | 15.75p | 411811 |
17/08/2023 | 16.50p | 16.70p | 15.60p | 16.00p | 124980 |
16/08/2023 | 17.00p | 17.00p | 16.60p | 16.75p | 39919 |
15/08/2023 | 17.00p | 17.50p | 16.50p | 17.00p | 83148 |
14/08/2023 | 17.00p | 17.19p | 16.76p | 17.00p | 42346 |
11/08/2023 | 17.25p | 17.25p | 16.65p | 17.00p | 21915 |
10/08/2023 | 17.25p | 17.43p | 17.00p | 17.25p | 70566 |
09/08/2023 | 16.75p | 17.50p | 16.50p | 17.25p | 160445 |
08/08/2023 | 17.25p | 18.00p | 16.50p | 16.75p | 167861 |
07/08/2023 | 18.25p | 18.25p | 17.00p | 17.25p | 93130 |
04/08/2023 | 18.50p | 19.00p | 17.50p | 18.25p | 261025 |
03/08/2023 | 18.00p | 19.34p | 17.50p | 18.50p | 74497 |
02/08/2023 | 18.00p | 19.85p | 18.00p | 19.85p | 195829 |
01/08/2023 | 16.75p | 19.00p | 16.75p | 18.00p | 586886 |
31/07/2023 | 14.50p | 17.95p | 14.12p | 16.75p | 817839 |
28/07/2023 | 14.75p | 14.96p | 14.00p | 14.50p | 98675 |
27/07/2023 | 14.25p | 15.50p | 14.00p | 14.75p | 86167 |
26/07/2023 | 14.25p | 14.45p | 14.00p | 14.25p | 11799 |
25/07/2023 | 14.50p | 14.62p | 13.70p | 14.25p | 71731 |
24/07/2023 | 14.50p | 14.64p | 14.16p | 14.50p | 44395 |
21/07/2023 | 15.00p | 15.00p | 14.26p | 14.50p | 155272 |
20/07/2023 | 15.00p | 15.19p | 15.00p | 15.00p | 130353 |
19/07/2023 | 15.00p | 15.50p | 14.92p | 15.00p | 80599 |
18/07/2023 | 15.00p | 15.40p | 14.55p | 15.00p | 171728 |
17/07/2023 | 15.38p | 15.45p | 14.65p | 15.00p | 78771 |
14/07/2023 | 14.50p | 15.70p | 14.50p | 15.50p | 473891 |
13/07/2023 | 14.25p | 15.00p | 14.10p | 14.50p | 162772 |
12/07/2023 | 14.00p | 14.37p | 13.50p | 14.25p | 110962 |
11/07/2023 | 13.88p | 14.36p | 13.50p | 14.00p | 205095 |
10/07/2023 | 13.88p | 14.21p | 13.61p | 13.88p | 495953 |
07/07/2023 | 14.50p | 14.50p | 13.72p | 13.88p | 170209 |
06/07/2023 | 14.75p | 14.92p | 14.28p | 14.50p | 119148 |
05/07/2023 | 15.00p | 15.00p | 14.10p | 14.75p | 91979 |
04/07/2023 | 15.00p | 15.39p | 14.50p | 15.00p | 210150 |
03/07/2023 | 14.50p | 15.24p | 14.26p | 15.00p | 178812 |
30/06/2023 | 14.75p | 15.49p | 14.00p | 14.50p | 50770 |
29/06/2023 | 14.75p | 15.24p | 14.00p | 14.75p | 167877 |
28/06/2023 | 14.00p | 15.00p | 14.00p | 14.75p | 187256 |
27/06/2023 | 14.00p | 14.15p | 13.50p | 14.00p | 390178 |
26/06/2023 | 14.00p | 14.30p | 13.61p | 14.00p | 104408 |
23/06/2023 | 13.00p | 14.25p | 13.00p | 14.00p | 253889 |
22/06/2023 | 13.00p | 13.50p | 12.50p | 13.00p | 432015 |
21/06/2023 | 14.00p | 14.40p | 12.82p | 13.00p | 485163 |
20/06/2023 | 15.00p | 15.00p | 13.00p | 14.00p | 1254675 |
19/06/2023 | 18.50p | 18.84p | 14.50p | 15.00p | 558374 |
*Close Price adjusted for both dividends and splits