Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 15.00p | 16.45p | 14.05p | 14.50p | 291689 |
14/12/2021 | 15.50p | 15.90p | 15.01p | 15.25p | 134609 |
13/12/2021 | 15.50p | 16.74p | 15.50p | 16.00p | 291752 |
10/12/2021 | 16.00p | 17.45p | 15.48p | 16.75p | 172092 |
09/12/2021 | 17.75p | 17.75p | 16.00p | 16.50p | 824351 |
08/12/2021 | 19.00p | 20.16p | 17.33p | 18.25p | 1468196 |
07/12/2021 | 18.40p | 18.50p | 17.34p | 18.40p | 137185 |
06/12/2021 | 17.95p | 18.51p | 16.05p | 17.75p | 93250 |
03/12/2021 | 17.55p | 18.50p | 16.00p | 17.00p | 29293 |
02/12/2021 | 17.55p | 17.95p | 17.00p | 17.00p | 28469 |
01/12/2021 | 17.55p | 17.55p | 16.05p | 17.40p | 125256 |
30/11/2021 | 17.95p | 17.70p | 16.20p | 17.10p | 54520 |
29/11/2021 | 17.95p | 18.75p | 16.77p | 18.00p | 72074 |
26/11/2021 | 17.50p | 18.12p | 16.55p | 17.25p | 582437 |
25/11/2021 | 18.50p | 18.69p | 17.50p | 18.13p | 181092 |
24/11/2021 | 18.45p | 18.50p | 17.90p | 18.00p | 323175 |
23/11/2021 | 18.00p | 18.45p | 17.50p | 17.98p | 165677 |
22/11/2021 | 18.10p | 19.80p | 17.91p | 18.00p | 695261 |
19/11/2021 | 19.45p | 19.70p | 18.05p | 18.20p | 394337 |
18/11/2021 | 19.95p | 19.95p | 19.00p | 19.48p | 850199 |
17/11/2021 | 19.30p | 20.74p | 19.05p | 19.15p | 423526 |
16/11/2021 | 19.50p | 20.40p | 18.05p | 19.80p | 705017 |
15/11/2021 | 19.00p | 19.26p | 18.74p | 19.00p | 202027 |
12/11/2021 | 18.45p | 19.80p | 17.15p | 19.15p | 171235 |
11/11/2021 | 17.25p | 18.50p | 17.25p | 18.10p | 207913 |
10/11/2021 | 16.40p | 19.80p | 15.50p | 18.45p | 946872 |
09/11/2021 | 15.80p | 16.50p | 15.66p | 16.35p | 414206 |
08/11/2021 | 15.80p | 15.90p | 15.38p | 15.80p | 82218 |
05/11/2021 | 15.05p | 15.82p | 15.05p | 15.20p | 47577 |
04/11/2021 | 15.50p | 16.05p | 15.10p | 16.05p | 36359 |
03/11/2021 | 15.50p | 15.85p | 15.29p | 15.58p | 109845 |
02/11/2021 | 15.50p | 17.00p | 15.25p | 16.13p | 142454 |
01/11/2021 | 15.50p | 16.95p | 15.05p | 16.00p | 87437 |
29/10/2021 | 15.50p | 16.95p | 15.00p | 16.00p | 2419 |
28/10/2021 | 15.50p | 16.00p | 15.15p | 16.00p | 72620 |
27/10/2021 | 15.50p | 17.00p | 14.96p | 16.25p | 182881 |
26/10/2021 | 15.55p | 16.95p | 15.15p | 16.00p | 255388 |
25/10/2021 | 16.95p | 16.95p | 16.10p | 16.20p | 31280 |
22/10/2021 | 16.95p | 17.00p | 15.72p | 16.50p | 95092 |
21/10/2021 | 15.80p | 16.46p | 15.50p | 16.25p | 298550 |
20/10/2021 | 16.35p | 16.82p | 15.73p | 16.35p | 304936 |
19/10/2021 | 15.45p | 16.66p | 15.62p | 16.65p | 89020 |
18/10/2021 | 15.45p | 16.66p | 15.05p | 16.25p | 153536 |
15/10/2021 | 15.35p | 15.90p | 15.00p | 15.48p | 61469 |
14/10/2021 | 15.55p | 16.40p | 15.00p | 15.38p | 239717 |
13/10/2021 | 15.80p | 16.09p | 15.00p | 15.25p | 22522 |
12/10/2021 | 15.75p | 16.95p | 15.70p | 16.30p | 23514 |
11/10/2021 | 16.50p | 16.90p | 15.50p | 16.20p | 199929 |
08/10/2021 | 16.50p | 16.50p | 15.50p | 16.20p | 289225 |
07/10/2021 | 16.50p | 16.95p | 16.00p | 16.50p | 196532 |
06/10/2021 | 16.55p | 17.17p | 16.00p | 16.00p | 400243 |
05/10/2021 | 17.30p | 18.50p | 16.55p | 17.75p | 179109 |
04/10/2021 | 18.25p | 19.00p | 17.00p | 17.43p | 725889 |
01/10/2021 | 18.55p | 20.30p | 16.41p | 17.75p | 1178282 |
30/09/2021 | 18.90p | 20.30p | 18.55p | 19.40p | 369922 |
29/09/2021 | 22.70p | 24.13p | 17.00p | 19.45p | 3821706 |
28/09/2021 | 23.20p | 24.40p | 23.00p | 24.40p | 345363 |
27/09/2021 | 23.90p | 25.00p | 22.55p | 23.75p | 805666 |
24/09/2021 | 23.90p | 25.90p | 22.60p | 24.25p | 278645 |
23/09/2021 | 23.50p | 29.00p | 22.10p | 24.60p | 991696 |
22/09/2021 | 20.50p | 24.50p | 20.00p | 24.25p | 923868 |
21/09/2021 | 19.50p | 20.43p | 18.97p | 19.33p | 103060 |
20/09/2021 | 18.70p | 19.75p | 17.50p | 18.28p | 167262 |
17/09/2021 | 18.95p | 19.85p | 17.05p | 19.37p | 418018 |
16/09/2021 | 17.90p | 18.55p | 16.00p | 17.83p | 752233 |
15/09/2021 | 18.00p | 18.00p | 16.10p | 17.03p | 125534 |
14/09/2021 | 17.00p | 16.95p | 15.97p | 16.55p | 86895 |
13/09/2021 | 17.00p | 17.00p | 15.82p | 16.28p | 482253 |
10/09/2021 | 15.85p | 17.95p | 15.72p | 16.82p | 170438 |
09/09/2021 | 15.85p | 17.05p | 15.95p | 17.05p | 39813 |
08/09/2021 | 15.85p | 18.00p | 15.85p | 16.93p | 21550 |
07/09/2021 | 15.85p | 18.00p | 15.66p | 16.60p | 208090 |
06/09/2021 | 16.95p | 17.00p | 16.00p | 16.30p | 197912 |
03/09/2021 | 16.35p | 16.68p | 16.09p | 16.68p | 148867 |
02/09/2021 | 16.00p | 16.65p | 16.20p | 16.65p | 191167 |
01/09/2021 | 16.00p | 17.03p | 15.84p | 16.47p | 810312 |
31/08/2021 | 16.00p | 16.55p | 15.55p | 15.55p | 542422 |
30/08/2021 | 16.00p | 16.00p | 15.78p | 15.78p | 24718 |
27/08/2021 | 16.00p | 16.00p | 15.78p | 15.78p | 24718 |
26/08/2021 | 16.00p | 16.90p | 15.55p | 15.80p | 196461 |
25/08/2021 | 16.95p | 17.00p | 15.55p | 16.25p | 192091 |
24/08/2021 | 16.95p | 17.00p | 15.81p | 17.00p | 89396 |
23/08/2021 | 16.55p | 16.95p | 15.60p | 16.30p | 32542 |
20/08/2021 | 16.55p | 16.50p | 15.62p | 16.28p | 123489 |
19/08/2021 | 16.55p | 16.55p | 15.55p | 16.02p | 288225 |
18/08/2021 | 16.60p | 17.45p | 16.60p | 16.60p | 247048 |
17/08/2021 | 17.80p | 17.50p | 16.60p | 16.85p | 137240 |
16/08/2021 | 17.80p | 18.26p | 16.60p | 17.50p | 261131 |
13/08/2021 | 18.40p | 18.95p | 17.10p | 18.40p | 145074 |
12/08/2021 | 18.65p | 18.03p | 16.60p | 18.03p | 97434 |
11/08/2021 | 18.65p | 18.65p | 17.25p | 17.50p | 235186 |
10/08/2021 | 19.00p | 19.00p | 17.35p | 18.15p | 48783 |
09/08/2021 | 19.00p | 19.00p | 17.35p | 18.10p | 293071 |
06/08/2021 | 19.00p | 19.10p | 18.05p | 19.00p | 317324 |
05/08/2021 | 18.00p | 19.00p | 17.05p | 18.60p | 1838009 |
04/08/2021 | 17.35p | 19.00p | 16.80p | 17.52p | 970613 |
03/08/2021 | 16.00p | 18.00p | 15.98p | 17.00p | 962350 |
02/08/2021 | 16.00p | 16.50p | 14.45p | 15.55p | 585826 |
30/07/2021 | 15.30p | 16.70p | 14.05p | 16.00p | 586742 |
29/07/2021 | 16.00p | 16.00p | 15.05p | 15.50p | 645918 |
28/07/2021 | 15.00p | 16.00p | 14.05p | 15.80p | 2875883 |
27/07/2021 | 14.00p | 15.00p | 12.50p | 14.50p | 590643 |
26/07/2021 | 13.65p | 14.00p | 12.90p | 13.03p | 42572 |
23/07/2021 | 13.65p | 13.84p | 12.05p | 13.03p | 128206 |
22/07/2021 | 13.95p | 14.00p | 12.15p | 14.00p | 586436 |
21/07/2021 | 13.50p | 13.50p | 12.55p | 13.50p | 361570 |
20/07/2021 | 13.05p | 13.90p | 12.55p | 13.20p | 137891 |
19/07/2021 | 13.05p | 15.00p | 12.55p | 12.77p | 288754 |
16/07/2021 | 13.60p | 13.60p | 12.55p | 13.08p | 91452 |
15/07/2021 | 12.55p | 14.00p | 12.55p | 13.50p | 297254 |
14/07/2021 | 13.50p | 14.75p | 13.05p | 13.53p | 493935 |
13/07/2021 | 11.50p | 15.55p | 11.50p | 13.85p | 2220245 |
12/07/2021 | 11.50p | 13.00p | 10.55p | 11.50p | 1962829 |
09/07/2021 | 9.76p | 11.50p | 9.76p | 9.76p | 22 |
08/07/2021 | 11.00p | 11.50p | 9.70p | 9.70p | 102660 |
07/07/2021 | 11.75p | 11.28p | 11.00p | 11.28p | 9617 |
06/07/2021 | 11.75p | 12.00p | 11.10p | 11.10p | 211377 |
05/07/2021 | 12.00p | 12.00p | 10.40p | 11.00p | 70172 |
02/07/2021 | 11.70p | 11.75p | 11.53p | 11.53p | 60731 |
01/07/2021 | 11.70p | 11.77p | 10.80p | 11.00p | 16428 |
30/06/2021 | 12.00p | 12.60p | 12.00p | 12.00p | 115245 |
29/06/2021 | 11.95p | 12.60p | 10.35p | 11.50p | 250774 |
28/06/2021 | 11.48p | 12.00p | 11.00p | 11.48p | 100030 |
25/06/2021 | 10.25p | 11.64p | 10.00p | 11.48p | 160967 |
24/06/2021 | 11.00p | 11.50p | 10.70p | 10.78p | 117519 |
23/06/2021 | 11.00p | 11.50p | 11.00p | 11.00p | 12 |
22/06/2021 | 10.05p | 11.16p | 10.05p | 10.90p | 108007 |
21/06/2021 | 11.45p | 11.95p | 10.35p | 11.00p | 130422 |
18/06/2021 | 11.00p | 11.95p | 10.00p | 10.98p | 69212 |
17/06/2021 | 11.00p | 11.95p | 11.00p | 11.00p | 130 |
16/06/2021 | 10.00p | 11.89p | 10.00p | 10.98p | 43884 |
15/06/2021 | 12.05p | 12.00p | 10.00p | 10.98p | 39967 |
14/06/2021 | 12.05p | 12.95p | 10.55p | 12.95p | 120133 |
11/06/2021 | 10.65p | 11.90p | 10.77p | 11.00p | 56915 |
10/06/2021 | 10.65p | 12.00p | 9.54p | 9.54p | 4615 |
09/06/2021 | 10.95p | 11.90p | 10.00p | 11.00p | 6338 |
08/06/2021 | 10.95p | 11.62p | 10.36p | 11.03p | 535711 |
07/06/2021 | 11.15p | 10.95p | 10.29p | 10.60p | 15414 |
04/06/2021 | 11.15p | 11.00p | 9.46p | 9.98p | 10347 |
03/06/2021 | 11.15p | 11.00p | 9.89p | 10.50p | 22716 |
02/06/2021 | 11.15p | 11.60p | 9.00p | 9.02p | 57354 |
01/06/2021 | 10.30p | 11.30p | 9.36p | 10.60p | 651931 |
31/05/2021 | 9.00p | 10.90p | 9.00p | 10.06p | 110167 |
28/05/2021 | 9.00p | 10.44p | 9.00p | 10.06p | 18460 |
27/05/2021 | 9.98p | 10.00p | 9.00p | 9.60p | 102733 |
26/05/2021 | 9.50p | 10.44p | 9.50p | 9.50p | 28089 |
25/05/2021 | 9.98p | 9.98p | 9.24p | 9.60p | 3917 |
24/05/2021 | 9.40p | 9.98p | 9.00p | 9.49p | 43060 |
21/05/2021 | 9.40p | 10.00p | 9.40p | 9.65p | 147205 |
20/05/2021 | 9.02p | 9.98p | 9.00p | 9.00p | 23583 |
19/05/2021 | 9.98p | 9.48p | 9.00p | 9.24p | 149161 |
18/05/2021 | 9.98p | 9.98p | 9.49p | 9.49p | 239881 |
17/05/2021 | 9.50p | 10.50p | 9.50p | 9.96p | 105588 |
14/05/2021 | 9.52p | 10.50p | 9.20p | 9.80p | 210098 |
13/05/2021 | 10.05p | 10.40p | 10.05p | 9.75p | 42697 |
12/05/2021 | 10.05p | 10.83p | 10.05p | 10.05p | 56950 |
11/05/2021 | 10.05p | 10.89p | 10.05p | 10.50p | 147118 |
10/05/2021 | 10.05p | 10.79p | 10.05p | 10.50p | 10372 |
07/05/2021 | 11.50p | 10.84p | 10.10p | 10.50p | 131461 |
06/05/2021 | 11.50p | 10.84p | 10.05p | 10.50p | 121121 |
05/05/2021 | 11.50p | 11.00p | 10.05p | 10.75p | 84622 |
04/05/2021 | 11.50p | 11.38p | 10.35p | 10.75p | 256204 |
03/05/2021 | 11.50p | 11.50p | 11.07p | 11.50p | 41292 |
30/04/2021 | 11.50p | 11.50p | 11.07p | 11.50p | 41292 |
29/04/2021 | 11.70p | 11.70p | 10.85p | 11.50p | 80462 |
28/04/2021 | 11.65p | 11.65p | 10.00p | 11.65p | 55338 |
27/04/2021 | 11.05p | 11.80p | 10.35p | 10.73p | 144199 |
26/04/2021 | 11.05p | 11.95p | 10.26p | 11.13p | 66311 |
23/04/2021 | 11.05p | 11.80p | 10.20p | 11.08p | 20579 |
22/04/2021 | 11.05p | 11.95p | 10.80p | 11.95p | 311295 |
21/04/2021 | 11.15p | 12.25p | 11.10p | 11.70p | 44034 |
20/04/2021 | 12.00p | 12.40p | 11.05p | 11.70p | 54778 |
19/04/2021 | 11.05p | 13.00p | 11.20p | 12.13p | 24810 |
16/04/2021 | 11.05p | 12.90p | 11.05p | 12.03p | 44578 |
15/04/2021 | 11.75p | 13.00p | 11.80p | 12.03p | 56481 |
14/04/2021 | 11.75p | 13.00p | 11.56p | 12.00p | 645923 |
13/04/2021 | 12.50p | 13.00p | 12.05p | 12.40p | 441970 |
12/04/2021 | 11.05p | 13.00p | 11.00p | 12.00p | 163427 |
09/04/2021 | 13.00p | 13.00p | 11.00p | 12.00p | 140215 |
08/04/2021 | 11.40p | 13.00p | 11.05p | 12.03p | 108 |
07/04/2021 | 11.40p | 13.30p | 11.40p | 12.65p | 185916 |
06/04/2021 | 13.35p | 13.35p | 11.00p | 12.03p | 88052 |
02/04/2021 | 12.10p | 13.45p | 11.65p | 12.15p | 115498 |
01/04/2021 | 12.10p | 13.45p | 11.65p | 12.15p | 115498 |
31/03/2021 | 12.60p | 13.45p | 12.00p | 12.77p | 235839 |
30/03/2021 | 11.30p | 12.95p | 11.00p | 11.98p | 128994 |
29/03/2021 | 11.30p | 12.10p | 11.00p | 11.80p | 111099 |
26/03/2021 | 11.30p | 12.65p | 11.00p | 11.48p | 3335 |
25/03/2021 | 11.30p | 12.15p | 11.05p | 11.50p | 154873 |
24/03/2021 | 11.15p | 13.10p | 11.00p | 11.65p | 218302 |
23/03/2021 | 12.25p | 13.20p | 11.05p | 11.75p | 88616 |
22/03/2021 | 12.25p | 13.00p | 11.05p | 12.00p | 227098 |
19/03/2021 | 12.25p | 13.40p | 11.05p | 12.18p | 645453 |
18/03/2021 | 10.95p | 12.45p | 10.45p | 11.63p | 618660 |
17/03/2021 | 10.05p | 11.00p | 9.00p | 10.35p | 321484 |
16/03/2021 | 10.40p | 11.00p | 9.28p | 10.50p | 283346 |
15/03/2021 | 9.02p | 10.36p | 9.02p | 10.30p | 265104 |
12/03/2021 | 9.22p | 10.00p | 9.00p | 9.50p | 40003 |
11/03/2021 | 9.46p | 10.11p | 9.02p | 9.73p | 262087 |
10/03/2021 | 9.00p | 9.26p | 9.00p | 9.26p | 18878 |
*Close Price adjusted for both dividends and splits