Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 12.25p | 12.50p | 11.85p | 12.00p | 525595 |
13/10/2022 | 12.50p | 13.00p | 12.00p | 12.25p | 235500 |
12/10/2022 | 12.50p | 13.00p | 12.00p | 12.50p | 497564 |
11/10/2022 | 12.75p | 12.75p | 12.15p | 12.50p | 482240 |
10/10/2022 | 13.50p | 14.00p | 12.55p | 12.75p | 508849 |
07/10/2022 | 13.25p | 14.00p | 13.00p | 13.50p | 2324690 |
06/10/2022 | 12.63p | 13.50p | 12.35p | 13.50p | 2972953 |
05/10/2022 | 13.12p | 13.25p | 12.13p | 12.85p | 2684970 |
04/10/2022 | 12.25p | 13.45p | 12.20p | 13.12p | 1681632 |
03/10/2022 | 12.00p | 13.31p | 12.00p | 12.30p | 2697267 |
30/09/2022 | 10.38p | 11.50p | 10.38p | 11.25p | 965376 |
29/09/2022 | 10.00p | 10.75p | 9.50p | 10.38p | 344916 |
28/09/2022 | 10.00p | 10.50p | 9.63p | 10.00p | 951613 |
27/09/2022 | 10.00p | 10.50p | 9.50p | 10.00p | 2850117 |
26/09/2022 | 10.63p | 10.63p | 9.50p | 10.00p | 1858167 |
23/09/2022 | 10.75p | 11.00p | 10.25p | 10.63p | 311089 |
22/09/2022 | 10.88p | 11.25p | 10.50p | 10.75p | 397310 |
21/09/2022 | 10.88p | 11.25p | 10.50p | 10.88p | 211238 |
20/09/2022 | 10.88p | 11.20p | 10.54p | 10.88p | 257245 |
19/09/2022 | 10.88p | 11.10p | 10.55p | 10.88p | 145584 |
16/09/2022 | 10.88p | 11.10p | 10.55p | 10.88p | 145584 |
15/09/2022 | 10.88p | 11.25p | 10.50p | 11.00p | 245107 |
14/09/2022 | 10.88p | 11.20p | 10.77p | 10.88p | 475878 |
13/09/2022 | 11.25p | 11.50p | 11.00p | 11.13p | 420687 |
12/09/2022 | 10.50p | 11.49p | 10.25p | 11.25p | 1092176 |
09/09/2022 | 10.50p | 10.75p | 10.25p | 10.50p | 137824 |
08/09/2022 | 10.50p | 10.70p | 10.28p | 10.50p | 261337 |
07/09/2022 | 10.75p | 10.95p | 10.50p | 10.70p | 646861 |
06/09/2022 | 10.75p | 10.95p | 10.66p | 10.75p | 493940 |
05/09/2022 | 10.50p | 11.00p | 10.30p | 10.63p | 375911 |
02/09/2022 | 10.50p | 10.54p | 10.20p | 10.50p | 719481 |
01/09/2022 | 10.50p | 10.70p | 10.30p | 10.50p | 813063 |
31/08/2022 | 10.75p | 11.00p | 10.28p | 10.50p | 485767 |
30/08/2022 | 11.13p | 11.22p | 10.50p | 10.75p | 1154515 |
29/08/2022 | 11.13p | 11.25p | 11.00p | 11.13p | 1449020 |
26/08/2022 | 11.13p | 11.25p | 11.00p | 11.13p | 1449020 |
25/08/2022 | 11.13p | 11.25p | 11.00p | 11.00p | 4039416 |
24/08/2022 | 11.38p | 11.50p | 10.88p | 11.13p | 1543788 |
23/08/2022 | 11.13p | 11.50p | 11.00p | 11.38p | 671004 |
22/08/2022 | 11.25p | 11.45p | 11.05p | 11.20p | 741995 |
19/08/2022 | 11.25p | 11.37p | 11.00p | 11.00p | 49746 |
18/08/2022 | 11.13p | 11.50p | 10.81p | 11.25p | 1370596 |
17/08/2022 | 11.75p | 11.85p | 11.23p | 11.45p | 868477 |
16/08/2022 | 11.75p | 11.95p | 11.50p | 11.75p | 479395 |
15/08/2022 | 12.50p | 12.50p | 11.53p | 11.75p | 1659872 |
12/08/2022 | 12.63p | 12.75p | 12.50p | 12.50p | 145868 |
11/08/2022 | 12.63p | 12.98p | 12.25p | 12.63p | 761130 |
10/08/2022 | 12.63p | 13.00p | 12.54p | 12.63p | 80045 |
09/08/2022 | 12.63p | 12.80p | 12.49p | 12.63p | 7803 |
08/08/2022 | 12.63p | 12.82p | 12.46p | 12.63p | 99804 |
05/08/2022 | 12.63p | 13.00p | 12.42p | 12.63p | 231100 |
04/08/2022 | 12.63p | 13.00p | 12.25p | 12.25p | 267571 |
03/08/2022 | 12.38p | 12.75p | 12.13p | 12.63p | 313759 |
02/08/2022 | 11.63p | 12.75p | 11.25p | 12.00p | 737775 |
01/08/2022 | 11.63p | 11.85p | 11.50p | 11.50p | 276872 |
29/07/2022 | 12.00p | 12.25p | 11.50p | 11.75p | 1356032 |
28/07/2022 | 12.00p | 12.25p | 11.75p | 12.00p | 189469 |
27/07/2022 | 12.00p | 12.25p | 11.75p | 11.95p | 325651 |
26/07/2022 | 12.00p | 12.30p | 11.75p | 12.00p | 255643 |
25/07/2022 | 11.75p | 12.25p | 11.75p | 12.00p | 578125 |
22/07/2022 | 11.13p | 12.00p | 11.00p | 11.75p | 797289 |
21/07/2022 | 11.13p | 11.25p | 11.00p | 11.13p | 199376 |
20/07/2022 | 11.13p | 11.25p | 11.00p | 11.25p | 324647 |
19/07/2022 | 11.63p | 11.75p | 11.00p | 11.13p | 673370 |
18/07/2022 | 11.63p | 11.74p | 11.50p | 11.63p | 335223 |
15/07/2022 | 11.75p | 11.85p | 11.50p | 11.75p | 147538 |
14/07/2022 | 12.25p | 12.25p | 11.75p | 11.75p | 278977 |
13/07/2022 | 12.75p | 12.75p | 12.03p | 12.25p | 354425 |
12/07/2022 | 12.00p | 13.50p | 11.85p | 12.75p | 1081132 |
11/07/2022 | 11.25p | 12.50p | 11.00p | 11.60p | 608046 |
08/07/2022 | 11.25p | 11.38p | 11.00p | 11.25p | 188690 |
07/07/2022 | 11.63p | 11.63p | 11.10p | 11.25p | 1195320 |
06/07/2022 | 11.75p | 11.92p | 11.50p | 11.63p | 1072882 |
05/07/2022 | 12.25p | 12.25p | 11.50p | 11.75p | 581116 |
04/07/2022 | 12.50p | 12.50p | 12.18p | 12.25p | 111908 |
01/07/2022 | 12.25p | 13.00p | 12.13p | 12.50p | 455012 |
30/06/2022 | 12.75p | 12.76p | 12.00p | 12.38p | 969299 |
29/06/2022 | 12.75p | 13.00p | 12.75p | 12.75p | 511168 |
28/06/2022 | 12.88p | 13.50p | 12.50p | 12.75p | 3753381 |
27/06/2022 | 12.13p | 13.00p | 11.75p | 12.25p | 530773 |
24/06/2022 | 12.13p | 12.40p | 11.95p | 12.13p | 702897 |
23/06/2022 | 12.25p | 12.50p | 11.75p | 12.13p | 515037 |
22/06/2022 | 13.25p | 13.25p | 12.10p | 12.75p | 789247 |
21/06/2022 | 13.25p | 13.50p | 13.11p | 13.25p | 135897 |
20/06/2022 | 12.75p | 13.50p | 12.00p | 13.25p | 2883295 |
17/06/2022 | 12.75p | 12.88p | 12.62p | 12.75p | 123308 |
16/06/2022 | 13.38p | 13.65p | 12.50p | 12.75p | 223224 |
15/06/2022 | 13.50p | 13.75p | 13.00p | 13.38p | 130590 |
14/06/2022 | 13.88p | 14.00p | 13.40p | 14.00p | 374399 |
13/06/2022 | 14.38p | 14.38p | 13.79p | 14.13p | 250516 |
10/06/2022 | 14.62p | 14.62p | 14.25p | 14.45p | 437339 |
09/06/2022 | 15.25p | 15.25p | 14.50p | 14.62p | 443574 |
08/06/2022 | 15.25p | 15.25p | 15.00p | 15.25p | 126790 |
07/06/2022 | 15.25p | 15.50p | 15.00p | 15.25p | 554113 |
06/06/2022 | 15.50p | 16.00p | 15.00p | 15.00p | 1083624 |
03/06/2022 | 15.38p | 15.43p | 15.00p | 15.38p | 243313 |
02/06/2022 | 15.38p | 15.43p | 15.00p | 15.38p | 243313 |
01/06/2022 | 15.38p | 15.43p | 15.00p | 15.38p | 243313 |
31/05/2022 | 15.75p | 16.00p | 15.15p | 15.38p | 438140 |
30/05/2022 | 15.00p | 16.00p | 14.70p | 15.75p | 1323282 |
27/05/2022 | 15.00p | 15.50p | 14.50p | 15.00p | 260737 |
26/05/2022 | 14.75p | 15.00p | 14.50p | 15.00p | 144492 |
25/05/2022 | 14.75p | 15.00p | 14.55p | 14.75p | 352092 |
24/05/2022 | 14.75p | 14.75p | 14.50p | 14.60p | 1251609 |
23/05/2022 | 14.75p | 14.98p | 14.50p | 14.75p | 773295 |
20/05/2022 | 14.75p | 14.83p | 14.50p | 14.75p | 364586 |
19/05/2022 | 14.75p | 14.83p | 14.50p | 14.75p | 318988 |
18/05/2022 | 15.25p | 15.25p | 14.50p | 14.50p | 532454 |
17/05/2022 | 13.75p | 15.50p | 13.50p | 14.50p | 954383 |
16/05/2022 | 13.63p | 13.96p | 13.25p | 13.75p | 405593 |
13/05/2022 | 13.50p | 14.00p | 13.25p | 13.63p | 366929 |
12/05/2022 | 13.88p | 14.00p | 12.55p | 13.40p | 8748434 |
11/05/2022 | 13.88p | 14.25p | 13.50p | 13.88p | 409624 |
10/05/2022 | 14.13p | 14.13p | 13.70p | 13.88p | 727695 |
09/05/2022 | 14.50p | 14.50p | 14.00p | 14.13p | 745018 |
06/05/2022 | 14.75p | 14.75p | 14.25p | 14.40p | 1456734 |
05/05/2022 | 14.13p | 15.00p | 14.00p | 14.90p | 1451548 |
04/05/2022 | 13.75p | 14.50p | 13.50p | 14.13p | 746204 |
03/05/2022 | 13.75p | 13.82p | 13.50p | 13.75p | 1245938 |
02/05/2022 | 13.75p | 14.00p | 13.22p | 13.75p | 632867 |
29/04/2022 | 13.75p | 14.00p | 13.22p | 13.75p | 632867 |
28/04/2022 | 14.25p | 14.25p | 13.50p | 13.50p | 427998 |
27/04/2022 | 13.88p | 14.50p | 13.88p | 14.25p | 591109 |
26/04/2022 | 13.50p | 14.00p | 13.35p | 13.20p | 240957 |
25/04/2022 | 13.75p | 14.00p | 13.00p | 13.20p | 3366800 |
22/04/2022 | 13.88p | 13.95p | 13.50p | 13.75p | 1015032 |
21/04/2022 | 14.13p | 14.25p | 13.50p | 13.88p | 304205 |
20/04/2022 | 14.50p | 14.50p | 14.00p | 14.13p | 765374 |
19/04/2022 | 14.75p | 14.84p | 14.25p | 14.50p | 772963 |
18/04/2022 | 15.00p | 15.20p | 14.15p | 14.63p | 2573291 |
15/04/2022 | 15.00p | 15.20p | 14.15p | 14.63p | 2573291 |
14/04/2022 | 15.00p | 15.20p | 14.15p | 14.62p | 2573291 |
13/04/2022 | 15.00p | 15.26p | 14.81p | 15.00p | 594498 |
12/04/2022 | 14.75p | 15.25p | 14.55p | 15.00p | 989766 |
11/04/2022 | 15.88p | 15.88p | 14.50p | 14.75p | 1492885 |
08/04/2022 | 15.63p | 16.50p | 15.35p | 15.90p | 1132161 |
07/04/2022 | 15.00p | 16.00p | 14.92p | 15.75p | 485453 |
06/04/2022 | 15.25p | 15.50p | 14.50p | 15.20p | 1104865 |
05/04/2022 | 15.38p | 15.75p | 15.00p | 15.30p | 739568 |
04/04/2022 | 15.75p | 15.76p | 15.00p | 15.75p | 952994 |
01/04/2022 | 15.75p | 15.80p | 15.30p | 15.75p | 3659513 |
31/03/2022 | 16.00p | 16.00p | 15.50p | 15.75p | 1208476 |
30/03/2022 | 16.00p | 16.40p | 15.60p | 16.00p | 308490 |
29/03/2022 | 16.00p | 16.40p | 15.60p | 16.00p | 604516 |
28/03/2022 | 15.75p | 16.50p | 15.50p | 16.00p | 1128298 |
25/03/2022 | 14.75p | 16.00p | 14.65p | 15.75p | 1742105 |
24/03/2022 | 14.75p | 15.00p | 14.62p | 14.75p | 119124 |
23/03/2022 | 14.75p | 15.00p | 14.70p | 14.80p | 396428 |
22/03/2022 | 14.75p | 15.00p | 14.50p | 14.65p | 335845 |
21/03/2022 | 14.75p | 15.00p | 14.15p | 14.60p | 932818 |
18/03/2022 | 14.75p | 14.90p | 14.50p | 14.75p | 399600 |
17/03/2022 | 14.75p | 15.00p | 14.50p | 14.75p | 408182 |
16/03/2022 | 14.75p | 15.00p | 14.55p | 14.75p | 1491938 |
15/03/2022 | 15.25p | 15.25p | 14.50p | 14.75p | 414988 |
14/03/2022 | 15.75p | 15.75p | 15.00p | 15.25p | 439300 |
11/03/2022 | 15.50p | 16.00p | 15.00p | 15.75p | 534040 |
10/03/2022 | 15.75p | 15.93p | 15.05p | 15.50p | 1620136 |
09/03/2022 | 15.00p | 16.00p | 15.00p | 15.50p | 2599397 |
08/03/2022 | 14.00p | 15.50p | 13.70p | 15.00p | 697474 |
07/03/2022 | 14.13p | 14.75p | 13.02p | 14.10p | 5079693 |
04/03/2022 | 16.00p | 16.00p | 12.95p | 14.50p | 6558597 |
03/03/2022 | 16.75p | 16.77p | 16.00p | 16.13p | 1159170 |
02/03/2022 | 16.75p | 17.00p | 16.51p | 16.75p | 678483 |
01/03/2022 | 17.25p | 17.28p | 16.50p | 17.00p | 518707 |
28/02/2022 | 17.25p | 17.45p | 17.00p | 17.25p | 525823 |
25/02/2022 | 17.25p | 17.50p | 17.01p | 17.25p | 1232684 |
24/02/2022 | 17.75p | 17.75p | 17.00p | 17.00p | 1803548 |
23/02/2022 | 18.00p | 18.00p | 17.69p | 17.75p | 388756 |
22/02/2022 | 18.00p | 18.50p | 17.60p | 18.00p | 379550 |
21/02/2022 | 18.00p | 18.50p | 17.65p | 18.00p | 560082 |
18/02/2022 | 18.25p | 18.50p | 17.68p | 18.15p | 605760 |
17/02/2022 | 18.25p | 18.50p | 18.00p | 18.25p | 1548966 |
16/02/2022 | 17.75p | 18.50p | 17.55p | 18.10p | 832937 |
15/02/2022 | 17.75p | 18.00p | 17.60p | 17.75p | 219807 |
14/02/2022 | 18.00p | 18.35p | 17.00p | 17.60p | 1041635 |
11/02/2022 | 17.87p | 18.50p | 17.63p | 18.00p | 1637320 |
10/02/2022 | 17.63p | 18.50p | 17.42p | 17.55p | 645456 |
09/02/2022 | 17.25p | 18.00p | 17.10p | 18.00p | 855506 |
08/02/2022 | 17.00p | 18.00p | 16.90p | 17.45p | 2315302 |
07/02/2022 | 16.75p | 17.00p | 16.62p | 16.75p | 443404 |
04/02/2022 | 16.63p | 16.78p | 16.25p | 16.75p | 432082 |
03/02/2022 | 16.63p | 16.82p | 16.25p | 16.25p | 330797 |
02/02/2022 | 16.63p | 16.84p | 16.25p | 16.63p | 293982 |
01/02/2022 | 16.63p | 16.70p | 16.38p | 16.63p | 133110 |
31/01/2022 | 16.63p | 16.75p | 16.36p | 16.63p | 635138 |
28/01/2022 | 16.63p | 16.82p | 16.37p | 16.63p | 672001 |
27/01/2022 | 16.75p | 17.00p | 16.25p | 16.63p | 762255 |
26/01/2022 | 16.25p | 17.00p | 16.15p | 16.75p | 1492562 |
25/01/2022 | 16.50p | 16.50p | 16.00p | 16.25p | 8385003 |
24/01/2022 | 16.37p | 17.00p | 16.00p | 16.50p | 2395350 |
21/01/2022 | 16.75p | 16.84p | 16.00p | 16.37p | 996967 |
20/01/2022 | 16.75p | 17.00p | 16.63p | 17.00p | 641293 |
19/01/2022 | 16.75p | 16.95p | 16.50p | 16.75p | 1025613 |
18/01/2022 | 16.75p | 17.00p | 16.50p | 16.50p | 783118 |
17/01/2022 | 16.75p | 17.00p | 16.50p | 16.75p | 501767 |
14/01/2022 | 16.63p | 16.75p | 16.43p | 16.75p | 476913 |
13/01/2022 | 16.50p | 17.20p | 16.35p | 16.63p | 4407498 |
12/01/2022 | 16.25p | 16.75p | 16.00p | 16.25p | 3965592 |
10/01/2022 | 16.75p | 17.07p | 16.53p | 16.75p | 958137 |
07/01/2022 | 16.37p | 17.00p | 16.25p | 16.50p | 465620 |
*Close Price adjusted for both dividends and splits