Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 10.00p | 10.00p | 9.00p | 9.53p | 119098 |
19/07/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 479301 |
18/07/2023 | 10.10p | 9.90p | 9.53p | 9.88p | 59990 |
17/07/2023 | 10.10p | 10.80p | 9.00p | 9.00p | 259048 |
14/07/2023 | 10.10p | 10.45p | 10.09p | 10.45p | 1614 |
13/07/2023 | 10.10p | 10.40p | 9.94p | 10.40p | 166326 |
12/07/2023 | 10.10p | 10.18p | 10.10p | 10.18p | 100279 |
11/07/2023 | 10.00p | 10.80p | 10.00p | 10.20p | 1034726 |
10/07/2023 | 9.80p | 10.00p | 9.54p | 9.80p | 501268 |
07/07/2023 | 10.00p | 10.00p | 9.00p | 9.63p | 885549 |
06/07/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 467850 |
05/07/2023 | 9.40p | 10.00p | 8.00p | 9.40p | 3531076 |
04/07/2023 | 11.00p | 11.40p | 10.26p | 10.65p | 394871 |
03/07/2023 | 11.00p | 11.06p | 9.90p | 10.95p | 709121 |
30/06/2023 | 10.20p | 10.75p | 9.90p | 10.75p | 36879 |
29/06/2023 | 11.20p | 10.40p | 10.40p | 10.40p | 0 |
28/06/2023 | 11.20p | 11.80p | 9.90p | 10.40p | 168929 |
27/06/2023 | 11.20p | 11.90p | 10.00p | 10.90p | 38888 |
26/06/2023 | 11.20p | 11.80p | 10.90p | 10.90p | 115171 |
23/06/2023 | 11.20p | 11.50p | 10.00p | 10.90p | 70867 |
22/06/2023 | 11.20p | 10.90p | 10.66p | 10.90p | 85822 |
21/06/2023 | 11.20p | 11.25p | 10.70p | 11.25p | 60694 |
20/06/2023 | 11.20p | 11.25p | 10.82p | 11.25p | 240213 |
19/06/2023 | 11.20p | 11.40p | 10.75p | 11.25p | 530653 |
16/06/2023 | 11.20p | 11.05p | 10.10p | 11.05p | 25336 |
15/06/2023 | 11.20p | 11.20p | 10.90p | 10.90p | 47567 |
14/06/2023 | 11.20p | 11.50p | 10.86p | 11.50p | 569060 |
13/06/2023 | 11.20p | 11.55p | 11.20p | 11.55p | 117 |
12/06/2023 | 11.20p | 11.59p | 11.20p | 11.50p | 36401 |
09/06/2023 | 11.20p | 11.50p | 11.20p | 11.50p | 496803 |
08/06/2023 | 11.05p | 11.90p | 11.05p | 11.20p | 539181 |
07/06/2023 | 11.40p | 11.05p | 10.70p | 11.05p | 55127 |
06/06/2023 | 11.40p | 11.50p | 10.50p | 10.50p | 277528 |
05/06/2023 | 11.00p | 12.00p | 10.91p | 11.45p | 388257 |
02/06/2023 | 11.30p | 11.30p | 10.83p | 11.30p | 205588 |
01/06/2023 | 10.50p | 11.90p | 10.64p | 11.30p | 109443 |
31/05/2023 | 10.50p | 11.90p | 10.50p | 11.20p | 862819 |
30/05/2023 | 10.50p | 10.75p | 9.60p | 10.75p | 557094 |
26/05/2023 | 9.50p | 10.30p | 9.50p | 9.95p | 20688 |
25/05/2023 | 10.00p | 10.40p | 9.95p | 9.95p | 42300 |
24/05/2023 | 10.00p | 10.00p | 9.61p | 9.95p | 153725 |
23/05/2023 | 10.00p | 10.40p | 10.00p | 10.10p | 85394 |
22/05/2023 | 10.00p | 10.90p | 9.50p | 10.35p | 124505 |
19/05/2023 | 10.00p | 10.90p | 9.85p | 10.10p | 96581 |
18/05/2023 | 10.00p | 10.90p | 9.86p | 10.35p | 70202 |
17/05/2023 | 10.20p | 10.67p | 10.00p | 10.45p | 6707 |
16/05/2023 | 10.20p | 10.77p | 9.82p | 10.35p | 109216 |
15/05/2023 | 10.20p | 10.59p | 9.89p | 10.35p | 391179 |
12/05/2023 | 10.60p | 10.69p | 9.55p | 10.20p | 855490 |
11/05/2023 | 10.70p | 11.30p | 10.80p | 10.85p | 72382 |
10/05/2023 | 10.70p | 11.35p | 11.04p | 11.35p | 20000 |
09/05/2023 | 10.70p | 11.19p | 10.80p | 11.05p | 160982 |
05/05/2023 | 10.70p | 12.00p | 10.13p | 11.05p | 117262 |
04/05/2023 | 10.50p | 10.75p | 10.13p | 10.75p | 149708 |
03/05/2023 | 10.50p | 10.81p | 10.50p | 10.50p | 289411 |
02/05/2023 | 11.00p | 11.90p | 9.71p | 10.40p | 1031835 |
28/04/2023 | 11.50p | 11.90p | 11.12p | 11.45p | 45112 |
27/04/2023 | 11.50p | 11.90p | 11.10p | 11.45p | 134005 |
26/04/2023 | 11.70p | 11.90p | 11.50p | 11.50p | 70431 |
25/04/2023 | 11.70p | 12.40p | 11.70p | 11.70p | 187630 |
24/04/2023 | 12.00p | 12.20p | 11.77p | 11.90p | 275489 |
21/04/2023 | 11.80p | 12.80p | 11.72p | 12.10p | 112780 |
20/04/2023 | 11.80p | 12.90p | 11.70p | 11.70p | 143617 |
19/04/2023 | 12.20p | 12.90p | 11.90p | 12.20p | 12859 |
18/04/2023 | 12.20p | 12.90p | 12.00p | 12.45p | 364362 |
17/04/2023 | 14.10p | 15.91p | 11.66p | 12.00p | 3839400 |
14/04/2023 | 16.50p | 16.50p | 14.60p | 15.45p | 104125 |
13/04/2023 | 15.50p | 16.24p | 15.10p | 15.80p | 40791 |
12/04/2023 | 15.50p | 15.65p | 15.50p | 15.65p | 50382 |
11/04/2023 | 15.50p | 16.50p | 14.60p | 16.05p | 167102 |
06/04/2023 | 15.50p | 16.50p | 15.11p | 15.80p | 41280 |
05/04/2023 | 15.50p | 16.00p | 15.23p | 15.55p | 21585 |
04/04/2023 | 15.50p | 15.55p | 15.20p | 15.55p | 87838 |
03/04/2023 | 16.00p | 16.50p | 15.62p | 15.80p | 113919 |
31/03/2023 | 15.05p | 16.50p | 15.05p | 15.78p | 320169 |
30/03/2023 | 14.95p | 16.50p | 14.95p | 16.00p | 993486 |
29/03/2023 | 13.65p | 14.44p | 14.30p | 14.30p | 81290 |
28/03/2023 | 13.65p | 14.95p | 13.65p | 14.30p | 37410 |
27/03/2023 | 14.95p | 14.95p | 13.98p | 14.30p | 52083 |
24/03/2023 | 14.95p | 14.30p | 14.05p | 14.30p | 56766 |
23/03/2023 | 14.95p | 14.95p | 14.05p | 14.30p | 28565 |
22/03/2023 | 14.95p | 14.95p | 13.98p | 14.33p | 38766 |
21/03/2023 | 14.95p | 14.70p | 13.95p | 14.33p | 33995 |
20/03/2023 | 14.95p | 14.70p | 13.76p | 14.33p | 209327 |
17/03/2023 | 14.95p | 14.64p | 14.03p | 14.35p | 105221 |
16/03/2023 | 14.95p | 14.35p | 14.01p | 14.35p | 31025 |
15/03/2023 | 14.95p | 14.95p | 13.89p | 14.10p | 57946 |
14/03/2023 | 15.30p | 15.45p | 14.06p | 14.35p | 126461 |
13/03/2023 | 15.30p | 15.45p | 14.00p | 14.40p | 190693 |
10/03/2023 | 14.05p | 15.45p | 14.00p | 14.10p | 805270 |
09/03/2023 | 15.00p | 15.00p | 14.60p | 15.00p | 112972 |
08/03/2023 | 15.00p | 15.50p | 14.37p | 14.85p | 45856 |
07/03/2023 | 15.00p | 15.50p | 14.05p | 14.10p | 250806 |
06/03/2023 | 14.55p | 15.28p | 15.03p | 15.28p | 49004 |
03/03/2023 | 14.55p | 16.00p | 14.81p | 15.28p | 92360 |
02/03/2023 | 14.55p | 15.28p | 14.81p | 15.28p | 32656 |
01/03/2023 | 14.55p | 15.45p | 14.55p | 15.45p | 205401 |
28/02/2023 | 14.55p | 15.28p | 14.55p | 15.28p | 2676 |
27/02/2023 | 14.60p | 15.28p | 14.60p | 15.28p | 62176 |
24/02/2023 | 14.60p | 15.95p | 14.05p | 15.00p | 379203 |
23/02/2023 | 15.00p | 15.30p | 14.27p | 15.00p | 25407 |
22/02/2023 | 15.00p | 15.60p | 14.88p | 15.00p | 120283 |
21/02/2023 | 15.00p | 15.32p | 15.00p | 15.00p | 19552 |
20/02/2023 | 15.00p | 15.95p | 15.00p | 15.00p | 77788 |
17/02/2023 | 15.00p | 15.95p | 14.05p | 15.00p | 11913 |
16/02/2023 | 15.00p | 16.00p | 14.77p | 15.00p | 1867 |
15/02/2023 | 15.00p | 16.00p | 15.00p | 15.00p | 5016 |
14/02/2023 | 15.00p | 15.38p | 14.00p | 15.00p | 14081 |
13/02/2023 | 15.00p | 16.00p | 14.39p | 15.13p | 267164 |
10/02/2023 | 14.95p | 16.00p | 14.51p | 15.00p | 27610 |
09/02/2023 | 14.95p | 15.49p | 14.51p | 15.00p | 21117 |
08/02/2023 | 14.95p | 15.45p | 14.56p | 14.73p | 275951 |
07/02/2023 | 15.00p | 15.49p | 14.81p | 15.45p | 61250 |
06/02/2023 | 15.95p | 16.00p | 14.55p | 15.25p | 13420 |
03/02/2023 | 15.95p | 16.00p | 14.86p | 15.53p | 184841 |
02/02/2023 | 15.95p | 16.00p | 15.80p | 16.00p | 20568 |
01/02/2023 | 14.50p | 16.00p | 14.05p | 15.25p | 734749 |
31/01/2023 | 14.95p | 15.00p | 14.57p | 14.62p | 247939 |
30/01/2023 | 14.00p | 15.00p | 14.00p | 15.00p | 589067 |
27/01/2023 | 14.95p | 15.49p | 14.50p | 14.97p | 397252 |
26/01/2023 | 15.55p | 16.02p | 15.00p | 15.05p | 483144 |
25/01/2023 | 17.00p | 16.40p | 15.80p | 16.37p | 21716 |
24/01/2023 | 17.00p | 17.00p | 15.84p | 16.08p | 410735 |
23/01/2023 | 17.00p | 17.00p | 16.11p | 16.37p | 73307 |
20/01/2023 | 17.00p | 16.70p | 16.02p | 16.40p | 333760 |
19/01/2023 | 17.00p | 17.00p | 16.10p | 17.00p | 304848 |
18/01/2023 | 17.05p | 17.05p | 15.77p | 17.05p | 675326 |
17/01/2023 | 17.50p | 18.50p | 15.50p | 16.05p | 1618071 |
16/01/2023 | 17.50p | 17.75p | 16.60p | 16.75p | 222986 |
13/01/2023 | 17.50p | 18.00p | 16.00p | 17.00p | 46571 |
12/01/2023 | 17.50p | 17.50p | 16.00p | 17.00p | 60483 |
11/01/2023 | 17.50p | 18.00p | 16.05p | 16.80p | 118458 |
10/01/2023 | 16.50p | 17.28p | 15.80p | 17.00p | 288507 |
09/01/2023 | 16.00p | 16.50p | 15.76p | 16.00p | 182300 |
06/01/2023 | 15.40p | 15.87p | 15.20p | 15.35p | 145637 |
05/01/2023 | 15.40p | 15.40p | 14.05p | 14.83p | 148571 |
04/01/2023 | 14.50p | 14.75p | 14.25p | 14.75p | 3488 |
03/01/2023 | 14.50p | 14.85p | 14.05p | 14.85p | 545406 |
30/12/2022 | 14.00p | 15.00p | 13.55p | 14.50p | 307568 |
29/12/2022 | 13.90p | 14.25p | 13.50p | 14.25p | 84300 |
28/12/2022 | 13.90p | 14.00p | 13.65p | 14.00p | 172372 |
23/12/2022 | 14.05p | 14.19p | 13.75p | 13.75p | 76848 |
22/12/2022 | 14.00p | 14.00p | 13.80p | 13.90p | 230091 |
21/12/2022 | 14.15p | 15.00p | 13.82p | 13.90p | 304499 |
20/12/2022 | 14.50p | 15.00p | 13.55p | 13.90p | 831407 |
19/12/2022 | 15.00p | 16.00p | 14.68p | 15.25p | 388529 |
16/12/2022 | 16.00p | 17.00p | 15.05p | 16.00p | 57797 |
15/12/2022 | 16.00p | 16.50p | 15.60p | 16.00p | 22072 |
14/12/2022 | 16.00p | 17.00p | 15.05p | 15.75p | 31179 |
13/12/2022 | 16.00p | 17.00p | 15.05p | 16.00p | 413976 |
12/12/2022 | 16.00p | 16.50p | 15.25p | 16.00p | 98043 |
09/12/2022 | 16.00p | 16.90p | 15.00p | 15.75p | 633139 |
08/12/2022 | 17.50p | 17.50p | 16.49p | 17.50p | 232918 |
07/12/2022 | 17.50p | 17.88p | 16.63p | 17.25p | 517801 |
06/12/2022 | 16.75p | 17.98p | 16.05p | 16.88p | 521629 |
05/12/2022 | 16.75p | 17.50p | 15.55p | 17.50p | 105134 |
02/12/2022 | 16.75p | 17.25p | 16.00p | 16.63p | 355063 |
01/12/2022 | 17.00p | 17.00p | 15.30p | 16.25p | 183595 |
30/11/2022 | 17.00p | 16.63p | 15.00p | 15.75p | 164421 |
29/11/2022 | 17.00p | 16.68p | 15.55p | 16.00p | 321012 |
28/11/2022 | 17.00p | 17.00p | 15.05p | 16.78p | 164559 |
25/11/2022 | 15.00p | 15.75p | 15.00p | 15.75p | 20307 |
24/11/2022 | 15.50p | 16.50p | 15.05p | 15.63p | 23747 |
23/11/2022 | 15.50p | 16.48p | 15.57p | 15.75p | 74916 |
22/11/2022 | 15.50p | 16.50p | 15.00p | 16.00p | 102340 |
21/11/2022 | 15.50p | 16.31p | 15.00p | 15.63p | 47279 |
18/11/2022 | 15.50p | 16.00p | 15.05p | 15.55p | 448339 |
17/11/2022 | 15.00p | 14.80p | 14.40p | 14.40p | 10823 |
16/11/2022 | 15.00p | 15.07p | 14.40p | 14.40p | 58687 |
15/11/2022 | 15.00p | 15.50p | 13.55p | 15.00p | 361168 |
14/11/2022 | 15.50p | 14.97p | 14.60p | 14.60p | 81451 |
11/11/2022 | 15.50p | 16.29p | 14.50p | 15.25p | 589998 |
10/11/2022 | 15.00p | 16.36p | 14.48p | 15.85p | 603569 |
09/11/2022 | 14.00p | 15.49p | 13.20p | 14.70p | 1219806 |
08/11/2022 | 12.35p | 14.00p | 12.40p | 13.03p | 93184 |
07/11/2022 | 12.35p | 13.21p | 11.60p | 12.85p | 994135 |
04/11/2022 | 12.35p | 12.80p | 11.34p | 12.75p | 423920 |
03/11/2022 | 11.55p | 12.23p | 11.70p | 11.70p | 14610 |
02/11/2022 | 11.55p | 12.40p | 11.00p | 11.70p | 171165 |
01/11/2022 | 11.55p | 11.74p | 11.23p | 11.40p | 598632 |
31/10/2022 | 11.70p | 11.95p | 11.50p | 11.95p | 47317 |
28/10/2022 | 11.70p | 12.09p | 11.70p | 11.95p | 86009 |
27/10/2022 | 11.05p | 12.30p | 11.70p | 12.05p | 512606 |
26/10/2022 | 11.05p | 11.95p | 11.09p | 11.70p | 541128 |
25/10/2022 | 11.05p | 11.60p | 11.38p | 11.45p | 50958 |
24/10/2022 | 11.05p | 12.40p | 10.50p | 11.50p | 116977 |
21/10/2022 | 11.05p | 11.45p | 10.88p | 11.45p | 44609 |
20/10/2022 | 11.05p | 11.80p | 11.00p | 11.70p | 77306 |
19/10/2022 | 11.95p | 11.89p | 11.14p | 11.45p | 65523 |
18/10/2022 | 11.95p | 12.00p | 11.40p | 11.68p | 739807 |
17/10/2022 | 11.50p | 11.30p | 10.35p | 11.18p | 110699 |
14/10/2022 | 11.50p | 11.50p | 11.00p | 11.50p | 301961 |
13/10/2022 | 11.05p | 12.80p | 10.50p | 11.25p | 82636 |
12/10/2022 | 12.00p | 12.20p | 11.05p | 11.25p | 479617 |
11/10/2022 | 10.75p | 12.40p | 10.05p | 12.25p | 970902 |
10/10/2022 | 11.05p | 12.30p | 10.29p | 10.38p | 2031995 |
07/10/2022 | 11.00p | 11.53p | 11.50p | 11.53p | 20 |
06/10/2022 | 11.00p | 11.68p | 11.20p | 11.68p | 30795 |
05/10/2022 | 11.00p | 11.24p | 10.89p | 11.20p | 132322 |
04/10/2022 | 11.00p | 11.53p | 10.70p | 11.53p | 43029 |
*Close Price adjusted for both dividends and splits