Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
11/07/2023 | 13.50p | 13.50p | 13.00p | 13.00p | 281057 |
10/07/2023 | 13.50p | 13.95p | 13.00p | 13.50p | 283632 |
07/07/2023 | 13.50p | 14.00p | 13.20p | 13.40p | 138087 |
06/07/2023 | 13.70p | 14.00p | 13.24p | 13.50p | 321672 |
05/07/2023 | 13.50p | 14.09p | 13.20p | 13.70p | 222140 |
04/07/2023 | 14.50p | 14.50p | 13.10p | 14.00p | 191622 |
03/07/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 257189 |
30/06/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 523775 |
29/06/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 470569 |
28/06/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 49614 |
27/06/2023 | 15.20p | 15.26p | 14.10p | 14.50p | 122839 |
26/06/2023 | 15.20p | 15.40p | 15.00p | 15.20p | 138649 |
23/06/2023 | 15.80p | 16.00p | 15.00p | 15.00p | 188534 |
22/06/2023 | 16.30p | 17.00p | 15.60p | 15.80p | 200360 |
21/06/2023 | 17.00p | 18.00p | 15.70p | 16.30p | 105104 |
20/06/2023 | 16.50p | 17.00p | 15.81p | 16.30p | 355409 |
19/06/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 125137 |
16/06/2023 | 15.80p | 17.00p | 15.60p | 16.50p | 93229 |
15/06/2023 | 15.80p | 16.00p | 15.60p | 16.00p | 114596 |
14/06/2023 | 15.80p | 16.00p | 15.70p | 15.80p | 367079 |
13/06/2023 | 15.80p | 16.00p | 15.60p | 15.80p | 148332 |
12/06/2023 | 16.50p | 17.00p | 15.60p | 15.80p | 283869 |
09/06/2023 | 16.30p | 17.00p | 16.00p | 16.50p | 441468 |
08/06/2023 | 15.50p | 17.00p | 15.50p | 16.30p | 495909 |
07/06/2023 | 15.50p | 16.00p | 15.50p | 15.50p | 42960 |
06/06/2023 | 15.50p | 16.32p | 15.22p | 15.60p | 329359 |
05/06/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 231805 |
02/06/2023 | 15.00p | 16.00p | 14.76p | 15.50p | 567361 |
01/06/2023 | 14.80p | 15.40p | 14.60p | 15.00p | 147967 |
31/05/2023 | 14.50p | 15.04p | 14.50p | 14.80p | 333827 |
30/05/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 86824 |
26/05/2023 | 14.50p | 15.32p | 14.00p | 14.50p | 124038 |
25/05/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 104633 |
24/05/2023 | 14.70p | 15.00p | 14.00p | 14.50p | 319451 |
23/05/2023 | 14.30p | 15.00p | 14.00p | 15.00p | 284137 |
22/05/2023 | 15.30p | 16.00p | 14.00p | 14.40p | 328285 |
19/05/2023 | 14.80p | 15.30p | 14.00p | 15.30p | 533350 |
18/05/2023 | 14.80p | 15.00p | 14.60p | 14.80p | 476798 |
17/05/2023 | 15.50p | 16.00p | 14.00p | 14.80p | 334646 |
16/05/2023 | 15.50p | 16.00p | 14.02p | 15.00p | 810179 |
15/05/2023 | 16.50p | 17.00p | 15.00p | 15.50p | 783254 |
12/05/2023 | 16.50p | 17.00p | 15.00p | 16.50p | 352533 |
11/05/2023 | 17.00p | 18.00p | 16.00p | 16.50p | 384675 |
10/05/2023 | 17.50p | 18.00p | 16.00p | 17.00p | 748205 |
09/05/2023 | 16.50p | 18.00p | 16.50p | 17.20p | 1163119 |
05/05/2023 | 16.50p | 17.00p | 16.30p | 16.50p | 507128 |
04/05/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 123730 |
03/05/2023 | 16.50p | 17.00p | 16.20p | 16.50p | 241477 |
02/05/2023 | 17.50p | 18.00p | 16.00p | 16.50p | 394427 |
28/04/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 154380 |
27/04/2023 | 19.00p | 19.00p | 17.00p | 17.50p | 545891 |
26/04/2023 | 18.50p | 19.00p | 18.02p | 18.50p | 113145 |
25/04/2023 | 19.50p | 20.00p | 18.00p | 18.50p | 181040 |
24/04/2023 | 20.50p | 20.50p | 19.00p | 19.50p | 53905 |
21/04/2023 | 20.50p | 22.00p | 19.00p | 20.50p | 94341 |
20/04/2023 | 20.50p | 22.00p | 19.00p | 20.50p | 44306 |
19/04/2023 | 19.50p | 22.00p | 19.00p | 20.50p | 254768 |
18/04/2023 | 19.50p | 20.00p | 19.00p | 19.50p | 189325 |
17/04/2023 | 20.50p | 21.00p | 19.22p | 20.00p | 251901 |
14/04/2023 | 21.50p | 23.00p | 20.00p | 20.80p | 261755 |
13/04/2023 | 21.50p | 23.00p | 20.00p | 21.50p | 67785 |
12/04/2023 | 21.50p | 23.00p | 20.00p | 21.50p | 247674 |
11/04/2023 | 21.50p | 23.00p | 20.00p | 21.50p | 478899 |
06/04/2023 | 20.00p | 23.00p | 19.00p | 21.50p | 484732 |
05/04/2023 | 19.50p | 21.00p | 18.50p | 20.00p | 246180 |
04/04/2023 | 18.50p | 20.00p | 18.00p | 19.20p | 333893 |
03/04/2023 | 18.50p | 19.00p | 17.60p | 18.50p | 336690 |
31/03/2023 | 17.00p | 19.00p | 16.00p | 18.50p | 156631 |
30/03/2023 | 17.00p | 18.00p | 16.14p | 17.00p | 265686 |
29/03/2023 | 18.50p | 19.00p | 16.00p | 17.00p | 381279 |
28/03/2023 | 18.00p | 19.00p | 18.00p | 18.50p | 218514 |
27/03/2023 | 18.00p | 19.00p | 17.00p | 18.00p | 160447 |
24/03/2023 | 17.50p | 19.00p | 17.00p | 18.00p | 350189 |
23/03/2023 | 18.50p | 19.00p | 17.00p | 17.00p | 218139 |
22/03/2023 | 17.00p | 19.00p | 17.00p | 18.50p | 343089 |
21/03/2023 | 15.50p | 17.00p | 15.50p | 17.00p | 699863 |
20/03/2023 | 16.50p | 16.50p | 15.00p | 15.50p | 558296 |
17/03/2023 | 18.00p | 18.00p | 16.00p | 16.50p | 444176 |
16/03/2023 | 18.50p | 19.00p | 16.40p | 17.20p | 337719 |
15/03/2023 | 19.00p | 20.00p | 18.00p | 18.50p | 42760 |
14/03/2023 | 18.50p | 20.00p | 18.00p | 19.00p | 136924 |
13/03/2023 | 18.50p | 19.00p | 18.00p | 18.50p | 220872 |
10/03/2023 | 21.50p | 21.50p | 16.00p | 18.00p | 3068072 |
09/03/2023 | 21.50p | 22.00p | 21.00p | 21.50p | 141410 |
08/03/2023 | 21.50p | 22.00p | 21.00p | 21.50p | 92959 |
07/03/2023 | 21.50p | 22.00p | 21.00p | 21.50p | 74243 |
06/03/2023 | 21.50p | 22.40p | 21.00p | 22.40p | 195500 |
03/03/2023 | 21.50p | 22.00p | 20.00p | 21.40p | 321776 |
02/03/2023 | 22.50p | 23.00p | 21.00p | 22.00p | 127030 |
01/03/2023 | 22.50p | 23.00p | 22.00p | 22.50p | 293840 |
28/02/2023 | 22.50p | 23.00p | 22.00p | 22.50p | 105275 |
27/02/2023 | 23.50p | 23.99p | 22.02p | 22.50p | 170687 |
24/02/2023 | 23.50p | 24.50p | 22.00p | 23.50p | 81373 |
23/02/2023 | 23.00p | 24.00p | 22.00p | 23.50p | 66181 |
22/02/2023 | 24.00p | 24.00p | 22.00p | 23.00p | 72961 |
21/02/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 166304 |
20/02/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 311517 |
17/02/2023 | 24.50p | 25.00p | 23.00p | 24.00p | 36782 |
16/02/2023 | 22.50p | 25.00p | 22.22p | 24.50p | 185693 |
15/02/2023 | 22.50p | 23.50p | 22.00p | 22.50p | 174721 |
14/02/2023 | 23.50p | 24.00p | 21.60p | 22.00p | 923580 |
13/02/2023 | 24.00p | 25.00p | 23.00p | 23.50p | 46969 |
10/02/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 117388 |
09/02/2023 | 23.50p | 25.00p | 22.00p | 24.00p | 349294 |
08/02/2023 | 23.50p | 24.00p | 23.00p | 23.50p | 103885 |
07/02/2023 | 25.00p | 26.00p | 23.00p | 23.50p | 436908 |
06/02/2023 | 24.50p | 25.38p | 23.20p | 25.00p | 450877 |
03/02/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 107977 |
02/02/2023 | 25.50p | 26.00p | 24.00p | 24.50p | 101411 |
01/02/2023 | 24.50p | 26.00p | 24.00p | 25.00p | 135554 |
31/01/2023 | 25.50p | 26.00p | 24.00p | 25.00p | 171470 |
30/01/2023 | 26.50p | 27.00p | 25.00p | 26.00p | 145112 |
27/01/2023 | 26.50p | 27.00p | 26.00p | 26.50p | 10991 |
26/01/2023 | 26.50p | 27.00p | 26.00p | 26.50p | 184916 |
25/01/2023 | 26.50p | 27.10p | 26.00p | 27.10p | 83078 |
24/01/2023 | 26.50p | 27.00p | 26.00p | 26.50p | 125736 |
23/01/2023 | 27.50p | 28.00p | 26.00p | 26.50p | 141577 |
20/01/2023 | 27.50p | 28.00p | 27.00p | 27.50p | 177213 |
19/01/2023 | 26.50p | 28.00p | 26.22p | 27.50p | 134566 |
18/01/2023 | 27.50p | 29.00p | 25.79p | 26.50p | 175068 |
17/01/2023 | 28.00p | 28.18p | 27.00p | 27.50p | 87144 |
16/01/2023 | 29.00p | 29.60p | 27.12p | 28.20p | 148049 |
13/01/2023 | 29.00p | 30.00p | 28.00p | 29.00p | 79253 |
12/01/2023 | 29.50p | 30.00p | 28.30p | 29.00p | 54155 |
11/01/2023 | 30.00p | 30.48p | 29.02p | 29.50p | 69333 |
10/01/2023 | 30.50p | 32.00p | 29.00p | 30.00p | 69830 |
09/01/2023 | 29.50p | 32.10p | 29.40p | 30.50p | 270508 |
06/01/2023 | 29.00p | 31.00p | 28.88p | 29.50p | 108040 |
05/01/2023 | 28.50p | 30.00p | 28.00p | 29.00p | 93169 |
04/01/2023 | 28.50p | 29.00p | 27.78p | 28.50p | 70629 |
03/01/2023 | 27.50p | 29.00p | 27.36p | 28.60p | 198979 |
30/12/2022 | 26.50p | 28.00p | 26.34p | 27.50p | 89790 |
29/12/2022 | 25.50p | 27.00p | 25.50p | 26.50p | 40762 |
28/12/2022 | 26.50p | 27.00p | 25.00p | 25.50p | 34565 |
23/12/2022 | 26.00p | 26.52p | 25.06p | 26.50p | 32681 |
22/12/2022 | 26.50p | 27.00p | 25.00p | 26.00p | 164306 |
21/12/2022 | 26.50p | 27.00p | 26.00p | 26.50p | 30628 |
20/12/2022 | 26.50p | 26.50p | 26.00p | 26.50p | 61931 |
19/12/2022 | 26.50p | 27.00p | 26.00p | 26.50p | 68558 |
16/12/2022 | 27.50p | 28.00p | 26.00p | 26.50p | 230565 |
15/12/2022 | 29.00p | 29.58p | 27.22p | 27.50p | 88700 |
14/12/2022 | 29.00p | 30.00p | 28.00p | 29.00p | 15597 |
13/12/2022 | 28.50p | 30.05p | 28.00p | 29.00p | 161470 |
12/12/2022 | 28.50p | 29.00p | 27.80p | 28.00p | 64419 |
09/12/2022 | 28.50p | 29.00p | 28.00p | 28.50p | 13982 |
08/12/2022 | 28.00p | 29.00p | 27.20p | 28.50p | 148537 |
07/12/2022 | 29.00p | 29.88p | 27.02p | 28.00p | 265053 |
06/12/2022 | 30.00p | 30.00p | 28.20p | 29.00p | 119689 |
05/12/2022 | 30.00p | 31.00p | 29.00p | 30.00p | 47875 |
02/12/2022 | 30.50p | 31.00p | 29.00p | 30.00p | 106351 |
01/12/2022 | 30.50p | 32.00p | 29.00p | 30.50p | 159581 |
30/11/2022 | 30.50p | 30.50p | 29.00p | 30.50p | 30413 |
29/11/2022 | 30.50p | 32.00p | 29.30p | 30.50p | 278738 |
28/11/2022 | 31.00p | 32.00p | 30.00p | 31.00p | 178246 |
25/11/2022 | 31.50p | 34.75p | 30.00p | 31.00p | 995102 |
24/11/2022 | 33.00p | 33.10p | 31.00p | 31.50p | 163796 |
23/11/2022 | 33.00p | 34.80p | 32.20p | 33.90p | 289956 |
22/11/2022 | 34.00p | 34.00p | 32.00p | 33.00p | 270685 |
21/11/2022 | 33.50p | 37.00p | 32.00p | 34.00p | 1250105 |
18/11/2022 | 28.50p | 34.00p | 28.10p | 33.00p | 649849 |
17/11/2022 | 29.00p | 29.00p | 28.00p | 28.50p | 66200 |
16/11/2022 | 29.00p | 30.00p | 28.20p | 29.00p | 371351 |
15/11/2022 | 28.50p | 30.00p | 27.00p | 29.50p | 210317 |
14/11/2022 | 28.00p | 29.00p | 27.50p | 28.70p | 287033 |
11/11/2022 | 27.50p | 28.60p | 26.88p | 28.00p | 268038 |
10/11/2022 | 27.00p | 29.00p | 26.82p | 27.50p | 91373 |
09/11/2022 | 27.00p | 28.00p | 26.20p | 27.00p | 124738 |
08/11/2022 | 28.00p | 29.00p | 26.22p | 27.00p | 174250 |
07/11/2022 | 27.50p | 29.00p | 26.00p | 27.50p | 126524 |
04/11/2022 | 27.00p | 27.00p | 25.62p | 26.50p | 381144 |
03/11/2022 | 26.00p | 28.00p | 26.00p | 27.00p | 217760 |
02/11/2022 | 26.00p | 26.30p | 25.00p | 25.50p | 27602 |
01/11/2022 | 27.00p | 27.35p | 25.00p | 26.00p | 190309 |
31/10/2022 | 27.00p | 28.00p | 26.00p | 27.00p | 110642 |
28/10/2022 | 27.00p | 28.00p | 26.00p | 27.00p | 82386 |
27/10/2022 | 27.00p | 28.00p | 26.00p | 27.00p | 173696 |
26/10/2022 | 27.00p | 28.00p | 26.00p | 27.00p | 18397 |
25/10/2022 | 26.50p | 28.00p | 26.10p | 27.00p | 320813 |
24/10/2022 | 28.00p | 28.00p | 26.00p | 26.50p | 237341 |
21/10/2022 | 29.00p | 29.00p | 27.32p | 28.00p | 75257 |
20/10/2022 | 27.50p | 30.00p | 27.50p | 29.00p | 381973 |
19/10/2022 | 28.50p | 29.00p | 27.00p | 27.30p | 217822 |
18/10/2022 | 29.00p | 29.00p | 27.80p | 28.50p | 187017 |
17/10/2022 | 29.50p | 30.00p | 28.60p | 29.00p | 58211 |
14/10/2022 | 29.50p | 30.00p | 29.00p | 29.50p | 28438 |
13/10/2022 | 29.50p | 31.00p | 28.00p | 29.50p | 257954 |
12/10/2022 | 30.00p | 31.00p | 29.04p | 29.50p | 170584 |
11/10/2022 | 30.00p | 31.00p | 29.00p | 30.00p | 122489 |
10/10/2022 | 29.50p | 31.00p | 29.00p | 30.00p | 177335 |
07/10/2022 | 30.00p | 31.00p | 29.00p | 29.50p | 210157 |
06/10/2022 | 30.00p | 31.00p | 29.00p | 30.80p | 389680 |
05/10/2022 | 30.00p | 31.00p | 29.00p | 30.00p | 352052 |
04/10/2022 | 31.00p | 32.00p | 29.00p | 30.00p | 469558 |
*Close Price adjusted for both dividends and splits