Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 1577247 |
23/04/2024 | 15.00p | 15.50p | 14.00p | 14.50p | 250166 |
22/04/2024 | 15.00p | 15.50p | 14.50p | 15.00p | 35161 |
19/04/2024 | 15.00p | 15.25p | 14.50p | 15.00p | 189131 |
18/04/2024 | 15.25p | 15.25p | 14.50p | 15.00p | 140513 |
17/04/2024 | 15.75p | 16.00p | 15.15p | 15.25p | 277595 |
16/04/2024 | 16.00p | 16.50p | 15.50p | 15.75p | 114561 |
15/04/2024 | 16.00p | 16.50p | 15.58p | 16.00p | 17509 |
12/04/2024 | 15.75p | 16.00p | 15.55p | 16.00p | 57046 |
11/04/2024 | 16.25p | 16.50p | 15.75p | 15.75p | 281858 |
10/04/2024 | 15.50p | 17.00p | 15.50p | 16.25p | 301910 |
09/04/2024 | 16.00p | 16.50p | 15.00p | 15.50p | 100070 |
08/04/2024 | 15.25p | 16.00p | 15.00p | 16.00p | 731133 |
05/04/2024 | 15.00p | 15.50p | 15.00p | 15.25p | 55344 |
04/04/2024 | 15.00p | 15.50p | 14.50p | 15.00p | 61495 |
03/04/2024 | 15.50p | 16.00p | 14.62p | 15.00p | 142944 |
02/04/2024 | 14.50p | 15.88p | 14.50p | 15.50p | 350323 |
28/03/2024 | 13.50p | 15.00p | 13.00p | 14.50p | 690703 |
27/03/2024 | 14.50p | 14.55p | 13.00p | 13.50p | 546415 |
26/03/2024 | 16.30p | 17.00p | 14.00p | 15.00p | 383459 |
25/03/2024 | 15.50p | 16.00p | 14.00p | 14.00p | 193536 |
22/03/2024 | 15.30p | 16.00p | 14.40p | 15.52p | 173641 |
21/03/2024 | 14.80p | 16.00p | 14.60p | 15.30p | 50508 |
20/03/2024 | 15.00p | 15.00p | 14.60p | 14.60p | 0 |
19/03/2024 | 15.00p | 15.60p | 14.40p | 14.60p | 43305 |
18/03/2024 | 16.00p | 16.60p | 14.40p | 15.20p | 168153 |
15/03/2024 | 16.00p | 17.00p | 15.00p | 15.60p | 90361 |
14/03/2024 | 16.00p | 17.00p | 15.00p | 15.00p | 321886 |
13/03/2024 | 16.00p | 16.58p | 15.40p | 16.00p | 95113 |
12/03/2024 | 15.50p | 17.00p | 15.20p | 16.00p | 257393 |
11/03/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 276993 |
08/03/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 46491 |
07/03/2024 | 14.50p | 16.00p | 14.00p | 15.50p | 486410 |
06/03/2024 | 15.50p | 16.00p | 14.00p | 14.50p | 365802 |
05/03/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 82502 |
04/03/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 249868 |
01/03/2024 | 17.00p | 17.00p | 15.10p | 15.60p | 674881 |
29/02/2024 | 17.00p | 18.00p | 16.00p | 17.00p | 72824 |
28/02/2024 | 17.50p | 18.00p | 16.00p | 17.00p | 153486 |
27/02/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 102067 |
26/02/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 204819 |
23/02/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 245816 |
22/02/2024 | 17.50p | 19.00p | 17.00p | 17.50p | 355844 |
21/02/2024 | 18.50p | 19.00p | 17.00p | 17.50p | 452843 |
20/02/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 55661 |
19/02/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 61728 |
16/02/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 248952 |
15/02/2024 | 18.50p | 19.00p | 18.24p | 18.50p | 94493 |
14/02/2024 | 19.50p | 21.00p | 18.00p | 18.50p | 205354 |
13/02/2024 | 19.50p | 21.00p | 18.00p | 19.50p | 22034 |
12/02/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 94616 |
09/02/2024 | 19.50p | 20.00p | 18.00p | 19.50p | 339374 |
08/02/2024 | 20.50p | 21.00p | 19.00p | 19.50p | 501335 |
07/02/2024 | 21.00p | 22.00p | 19.00p | 20.80p | 836945 |
06/02/2024 | 21.50p | 23.88p | 20.53p | 21.40p | 1483264 |
05/02/2024 | 22.50p | 23.00p | 20.00p | 22.00p | 687283 |
02/02/2024 | 21.00p | 23.00p | 20.00p | 22.50p | 977831 |
01/02/2024 | 21.00p | 25.68p | 20.00p | 22.00p | 3821927 |
31/01/2024 | 17.50p | 22.00p | 17.50p | 19.40p | 2327439 |
30/01/2024 | 17.50p | 19.00p | 16.00p | 17.00p | 128089 |
29/01/2024 | 17.00p | 19.00p | 16.20p | 17.50p | 485935 |
26/01/2024 | 17.50p | 18.00p | 16.00p | 17.00p | 184727 |
25/01/2024 | 16.00p | 18.00p | 15.81p | 17.00p | 330174 |
24/01/2024 | 16.50p | 18.00p | 15.00p | 16.00p | 315000 |
23/01/2024 | 14.00p | 16.75p | 13.00p | 16.50p | 799652 |
22/01/2024 | 14.00p | 15.00p | 13.00p | 14.00p | 192442 |
19/01/2024 | 14.00p | 16.00p | 13.00p | 14.50p | 31856 |
18/01/2024 | 14.50p | 16.00p | 13.00p | 14.00p | 2929642 |
17/01/2024 | 15.50p | 15.50p | 14.00p | 14.50p | 160970 |
16/01/2024 | 16.00p | 16.45p | 15.00p | 15.50p | 275488 |
15/01/2024 | 13.50p | 16.58p | 13.00p | 16.00p | 520275 |
12/01/2024 | 13.50p | 15.00p | 13.00p | 13.50p | 210500 |
11/01/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 86101 |
10/01/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 349783 |
09/01/2024 | 14.00p | 15.00p | 13.00p | 13.50p | 434263 |
08/01/2024 | 13.50p | 15.00p | 13.00p | 14.00p | 150612 |
05/01/2024 | 14.50p | 15.00p | 13.00p | 13.80p | 114064 |
04/01/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 91525 |
03/01/2024 | 15.00p | 16.00p | 14.00p | 14.50p | 186636 |
02/01/2024 | 15.50p | 16.00p | 14.00p | 15.00p | 101902 |
29/12/2023 | 15.50p | 15.67p | 15.00p | 15.50p | 52061 |
28/12/2023 | 15.10p | 16.00p | 14.20p | 15.50p | 140772 |
27/12/2023 | 15.50p | 16.00p | 14.20p | 15.10p | 101287 |
22/12/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 128254 |
21/12/2023 | 16.50p | 17.00p | 15.00p | 15.50p | 118294 |
20/12/2023 | 17.00p | 18.00p | 16.00p | 16.50p | 186289 |
19/12/2023 | 17.50p | 19.00p | 15.84p | 15.84p | 597899 |
18/12/2023 | 15.00p | 17.90p | 14.00p | 17.50p | 928450 |
15/12/2023 | 15.50p | 16.00p | 14.00p | 15.00p | 212721 |
14/12/2023 | 16.00p | 17.00p | 14.72p | 14.72p | 689241 |
13/12/2023 | 12.70p | 17.00p | 12.70p | 15.50p | 1891346 |
12/12/2023 | 12.70p | 13.40p | 12.00p | 12.70p | 354247 |
11/12/2023 | 11.10p | 13.40p | 11.00p | 12.70p | 961236 |
08/12/2023 | 10.20p | 12.00p | 10.00p | 11.10p | 291272 |
07/12/2023 | 10.10p | 10.40p | 10.00p | 10.20p | 45863 |
06/12/2023 | 10.50p | 10.80p | 10.00p | 10.10p | 407751 |
05/12/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 55426 |
04/12/2023 | 10.50p | 11.00p | 10.00p | 10.00p | 333348 |
01/12/2023 | 11.60p | 12.00p | 10.00p | 10.40p | 184765 |
30/11/2023 | 11.30p | 12.00p | 11.00p | 11.30p | 43477 |
29/11/2023 | 11.00p | 12.00p | 10.00p | 11.30p | 314833 |
28/11/2023 | 11.80p | 12.14p | 10.72p | 11.00p | 81390 |
27/11/2023 | 11.50p | 12.60p | 11.05p | 11.80p | 276327 |
24/11/2023 | 12.50p | 12.50p | 11.00p | 11.50p | 1090135 |
23/11/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 61128 |
22/11/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 166414 |
21/11/2023 | 13.50p | 14.00p | 12.00p | 12.50p | 136525 |
20/11/2023 | 14.00p | 15.00p | 13.00p | 13.50p | 127907 |
17/11/2023 | 13.50p | 14.00p | 12.48p | 13.50p | 257265 |
16/11/2023 | 12.50p | 14.00p | 12.00p | 13.50p | 355602 |
15/11/2023 | 12.30p | 13.00p | 11.60p | 12.50p | 71783 |
14/11/2023 | 12.30p | 13.00p | 11.67p | 12.30p | 100842 |
13/11/2023 | 12.30p | 13.00p | 11.15p | 12.00p | 182560 |
10/11/2023 | 12.50p | 13.00p | 11.60p | 12.30p | 32480 |
09/11/2023 | 12.50p | 13.00p | 11.60p | 12.50p | 352378 |
08/11/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 196050 |
07/11/2023 | 11.90p | 12.75p | 11.90p | 12.50p | 424886 |
06/11/2023 | 12.50p | 13.00p | 11.40p | 11.90p | 207693 |
03/11/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 38988 |
02/11/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 69575 |
01/11/2023 | 13.20p | 14.00p | 12.00p | 12.50p | 106271 |
31/10/2023 | 13.30p | 14.00p | 12.60p | 13.20p | 14984 |
30/10/2023 | 14.50p | 15.00p | 12.60p | 13.30p | 94235 |
27/10/2023 | 14.00p | 15.00p | 13.00p | 14.50p | 98805 |
26/10/2023 | 14.00p | 14.50p | 13.00p | 14.00p | 125059 |
25/10/2023 | 13.30p | 14.24p | 12.60p | 14.00p | 210768 |
24/10/2023 | 13.00p | 14.00p | 12.60p | 13.30p | 37718 |
23/10/2023 | 12.10p | 14.00p | 11.60p | 13.00p | 482077 |
20/10/2023 | 12.20p | 12.28p | 12.00p | 12.10p | 62438 |
19/10/2023 | 12.20p | 12.60p | 12.00p | 12.40p | 22093 |
18/10/2023 | 12.90p | 13.20p | 11.80p | 12.40p | 143611 |
17/10/2023 | 13.10p | 13.60p | 12.40p | 12.90p | 62462 |
16/10/2023 | 13.10p | 13.60p | 12.60p | 13.10p | 10676 |
13/10/2023 | 13.10p | 13.10p | 12.60p | 13.10p | 11655 |
12/10/2023 | 13.10p | 13.60p | 12.60p | 13.10p | 202995 |
11/10/2023 | 14.00p | 14.40p | 11.50p | 13.10p | 355934 |
10/10/2023 | 12.00p | 13.32p | 11.42p | 12.50p | 81542 |
09/10/2023 | 12.50p | 13.00p | 11.00p | 12.00p | 386514 |
06/10/2023 | 13.50p | 14.00p | 12.00p | 12.50p | 456355 |
05/10/2023 | 13.50p | 14.00p | 12.50p | 13.00p | 284616 |
04/10/2023 | 14.50p | 15.00p | 13.00p | 13.96p | 101283 |
03/10/2023 | 14.50p | 14.80p | 14.05p | 14.40p | 57529 |
02/10/2023 | 15.00p | 15.32p | 14.00p | 14.50p | 234365 |
29/09/2023 | 15.50p | 16.00p | 14.42p | 15.00p | 86481 |
28/09/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 24410 |
27/09/2023 | 16.00p | 17.00p | 15.00p | 15.50p | 232846 |
26/09/2023 | 16.00p | 16.55p | 15.23p | 16.00p | 145921 |
25/09/2023 | 15.50p | 16.48p | 15.03p | 16.00p | 101177 |
22/09/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 131360 |
21/09/2023 | 16.00p | 17.00p | 15.00p | 15.50p | 329000 |
20/09/2023 | 15.50p | 17.00p | 15.30p | 16.00p | 110504 |
19/09/2023 | 16.00p | 17.00p | 15.00p | 16.00p | 185393 |
18/09/2023 | 17.00p | 18.00p | 16.00p | 16.80p | 145265 |
15/09/2023 | 17.00p | 17.82p | 16.20p | 17.00p | 248128 |
14/09/2023 | 16.80p | 18.00p | 15.60p | 16.30p | 320951 |
13/09/2023 | 16.80p | 17.60p | 16.04p | 16.80p | 98347 |
12/09/2023 | 16.60p | 17.70p | 16.00p | 16.80p | 344736 |
11/09/2023 | 16.00p | 17.20p | 15.50p | 17.20p | 291258 |
08/09/2023 | 16.00p | 18.00p | 15.00p | 16.00p | 1416561 |
07/09/2023 | 14.00p | 15.00p | 13.00p | 14.00p | 115449 |
06/09/2023 | 14.00p | 15.00p | 13.00p | 14.00p | 387976 |
05/09/2023 | 14.00p | 15.00p | 13.60p | 15.00p | 48225 |
04/09/2023 | 14.00p | 15.32p | 13.54p | 14.00p | 395187 |
01/09/2023 | 14.00p | 15.04p | 13.00p | 14.00p | 214928 |
31/08/2023 | 14.00p | 14.50p | 13.30p | 14.00p | 183926 |
30/08/2023 | 14.00p | 15.00p | 13.51p | 14.00p | 376210 |
29/08/2023 | 14.00p | 15.00p | 13.00p | 14.40p | 181942 |
25/08/2023 | 14.00p | 14.32p | 13.02p | 14.32p | 125239 |
24/08/2023 | 13.50p | 15.00p | 13.25p | 14.00p | 292740 |
23/08/2023 | 14.00p | 15.00p | 13.00p | 13.50p | 74572 |
22/08/2023 | 14.00p | 15.00p | 13.00p | 14.00p | 166635 |
21/08/2023 | 14.00p | 15.00p | 13.00p | 14.80p | 78820 |
18/08/2023 | 14.00p | 15.00p | 13.00p | 14.00p | 98190 |
17/08/2023 | 14.00p | 15.00p | 13.83p | 14.00p | 11988 |
16/08/2023 | 13.50p | 14.50p | 13.30p | 14.00p | 187401 |
15/08/2023 | 14.00p | 14.00p | 13.00p | 14.00p | 45996 |
14/08/2023 | 14.50p | 15.00p | 13.50p | 14.00p | 146711 |
11/08/2023 | 14.50p | 15.00p | 14.07p | 14.50p | 95557 |
10/08/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 145655 |
09/08/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 36176 |
08/08/2023 | 15.00p | 15.00p | 14.00p | 14.40p | 125890 |
07/08/2023 | 15.00p | 16.00p | 14.00p | 15.00p | 171272 |
04/08/2023 | 16.00p | 16.00p | 14.00p | 16.00p | 707237 |
03/08/2023 | 16.50p | 17.00p | 15.36p | 16.00p | 540403 |
02/08/2023 | 17.50p | 18.00p | 16.10p | 16.50p | 133999 |
01/08/2023 | 16.00p | 18.00p | 15.70p | 17.50p | 516269 |
31/07/2023 | 15.50p | 17.00p | 15.00p | 16.00p | 117881 |
28/07/2023 | 15.00p | 16.32p | 14.00p | 16.32p | 137127 |
27/07/2023 | 14.50p | 16.00p | 14.00p | 15.00p | 416025 |
26/07/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 317044 |
25/07/2023 | 14.30p | 15.00p | 13.86p | 15.00p | 598201 |
24/07/2023 | 14.50p | 15.00p | 13.60p | 14.30p | 269883 |
21/07/2023 | 13.70p | 14.00p | 13.40p | 13.90p | 70723 |
20/07/2023 | 13.30p | 14.00p | 13.28p | 14.00p | 128234 |
19/07/2023 | 13.80p | 14.00p | 13.00p | 13.30p | 806811 |
18/07/2023 | 13.90p | 14.03p | 13.60p | 13.80p | 354771 |
17/07/2023 | 13.50p | 14.00p | 13.05p | 13.90p | 716182 |
14/07/2023 | 13.50p | 14.00p | 13.00p | 13.00p | 104937 |
13/07/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 27968 |
12/07/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 192256 |
*Close Price adjusted for both dividends and splits