Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 23.75p | 23.75p | 23.00p | 23.75p | 0 |
19/07/2023 | 26.25p | 27.50p | 23.25p | 23.75p | 57682 |
18/07/2023 | 26.25p | 26.25p | 25.00p | 26.25p | 13480 |
17/07/2023 | 28.75p | 28.75p | 26.25p | 26.25p | 4948 |
14/07/2023 | 28.75p | 28.75p | 28.13p | 28.75p | 0 |
13/07/2023 | 28.75p | 29.63p | 27.60p | 28.75p | 2367 |
12/07/2023 | 28.75p | 28.75p | 28.13p | 28.75p | 0 |
11/07/2023 | 28.75p | 28.75p | 27.80p | 28.75p | 98 |
10/07/2023 | 31.25p | 32.50p | 28.60p | 28.75p | 5007 |
07/07/2023 | 31.25p | 32.12p | 31.25p | 31.25p | 10758 |
06/07/2023 | 31.25p | 32.50p | 31.25p | 31.25p | 0 |
05/07/2023 | 33.75p | 35.00p | 30.13p | 32.50p | 8486 |
04/07/2023 | 33.75p | 33.75p | 32.80p | 33.75p | 291 |
03/07/2023 | 33.75p | 33.75p | 32.80p | 33.75p | 2294 |
30/06/2023 | 33.75p | 33.75p | 32.80p | 33.75p | 697 |
29/06/2023 | 33.75p | 33.75p | 32.80p | 33.75p | 110 |
28/06/2023 | 33.75p | 33.75p | 33.00p | 33.75p | 181 |
27/06/2023 | 35.00p | 35.00p | 32.50p | 33.75p | 27355 |
26/06/2023 | 33.75p | 35.00p | 32.80p | 35.00p | 25146 |
23/06/2023 | 35.00p | 35.00p | 33.75p | 33.75p | 3 |
22/06/2023 | 35.00p | 37.50p | 35.00p | 35.00p | 3 |
21/06/2023 | 35.00p | 37.50p | 35.00p | 35.00p | 3 |
20/06/2023 | 35.00p | 35.00p | 33.10p | 35.00p | 668 |
19/06/2023 | 36.25p | 36.25p | 35.00p | 35.00p | 9600 |
16/06/2023 | 36.25p | 36.25p | 35.30p | 36.25p | 4 |
15/06/2023 | 36.25p | 36.88p | 35.30p | 36.25p | 3205 |
14/06/2023 | 36.25p | 36.88p | 36.25p | 36.25p | 20000 |
13/06/2023 | 36.25p | 37.00p | 36.25p | 36.25p | 800 |
12/06/2023 | 36.25p | 37.50p | 36.25p | 36.25p | 84 |
09/06/2023 | 36.25p | 36.25p | 35.62p | 36.25p | 0 |
07/06/2023 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
06/06/2023 | 38.75p | 38.75p | 35.75p | 38.75p | 11470 |
05/06/2023 | 38.75p | 38.75p | 38.70p | 38.75p | 20000 |
02/06/2023 | 38.75p | 38.75p | 38.33p | 38.75p | 0 |
01/06/2023 | 38.75p | 38.75p | 37.50p | 38.75p | 10003 |
31/05/2023 | 38.75p | 38.75p | 38.33p | 38.75p | 0 |
30/05/2023 | 40.00p | 40.00p | 37.50p | 38.75p | 10436 |
26/05/2023 | 38.75p | 38.75p | 37.53p | 38.75p | 5577 |
25/05/2023 | 38.75p | 38.75p | 37.53p | 38.75p | 10357 |
24/05/2023 | 38.75p | 38.75p | 37.50p | 38.75p | 44 |
23/05/2023 | 38.75p | 39.20p | 37.53p | 38.75p | 3539 |
22/05/2023 | 38.75p | 39.20p | 37.75p | 38.75p | 7603 |
19/05/2023 | 38.75p | 38.75p | 38.10p | 38.75p | 5000 |
18/05/2023 | 38.75p | 40.00p | 38.05p | 38.75p | 6350 |
17/05/2023 | 38.75p | 38.75p | 38.33p | 38.75p | 0 |
16/05/2023 | 38.75p | 39.25p | 37.75p | 38.75p | 22337 |
15/05/2023 | 38.75p | 39.12p | 37.75p | 38.75p | 27566 |
12/05/2023 | 38.75p | 39.17p | 38.75p | 38.75p | 0 |
11/05/2023 | 38.75p | 40.00p | 38.75p | 38.75p | 523 |
10/05/2023 | 38.75p | 38.75p | 37.55p | 38.75p | 2200 |
09/05/2023 | 38.75p | 39.45p | 35.50p | 38.75p | 20015 |
05/05/2023 | 38.75p | 38.75p | 37.53p | 38.75p | 3229 |
04/05/2023 | 38.75p | 38.75p | 38.33p | 38.75p | 0 |
03/05/2023 | 38.75p | 39.60p | 37.75p | 38.75p | 6 |
02/05/2023 | 38.75p | 40.00p | 37.50p | 38.75p | 46 |
28/04/2023 | 38.75p | 40.00p | 37.50p | 38.75p | 19 |
27/04/2023 | 38.75p | 40.00p | 37.50p | 38.75p | 1189 |
26/04/2023 | 38.75p | 39.60p | 38.00p | 38.75p | 11801 |
25/04/2023 | 38.75p | 40.00p | 37.50p | 38.75p | 203 |
24/04/2023 | 38.75p | 39.75p | 38.75p | 38.75p | 2 |
21/04/2023 | 40.00p | 42.50p | 37.50p | 38.75p | 49803 |
20/04/2023 | 33.75p | 42.50p | 32.50p | 40.00p | 30599 |
19/04/2023 | 33.75p | 34.80p | 33.75p | 33.75p | 144 |
18/04/2023 | 33.75p | 34.95p | 32.85p | 33.75p | 19984 |
17/04/2023 | 33.75p | 34.75p | 33.75p | 33.75p | 15091 |
14/04/2023 | 33.75p | 34.75p | 32.50p | 33.75p | 45678 |
13/04/2023 | 33.75p | 35.00p | 30.00p | 33.75p | 26229 |
12/04/2023 | 33.75p | 33.75p | 31.00p | 33.75p | 22129 |
11/04/2023 | 33.75p | 34.20p | 31.50p | 33.75p | 61114 |
06/04/2023 | 37.50p | 37.50p | 32.75p | 33.75p | 96501 |
05/04/2023 | 36.25p | 36.25p | 35.25p | 36.25p | 812 |
04/04/2023 | 36.25p | 37.50p | 36.25p | 36.25p | 9 |
03/04/2023 | 36.25p | 36.45p | 35.25p | 36.25p | 3238 |
31/03/2023 | 36.25p | 36.25p | 35.25p | 36.25p | 523 |
30/03/2023 | 36.25p | 36.25p | 35.00p | 36.25p | 7006 |
29/03/2023 | 36.25p | 36.50p | 35.00p | 36.25p | 31472 |
28/03/2023 | 36.25p | 36.25p | 35.03p | 36.25p | 607 |
27/03/2023 | 36.25p | 36.95p | 36.25p | 36.25p | 2756 |
24/03/2023 | 36.25p | 36.95p | 35.25p | 36.25p | 771 |
23/03/2023 | 36.25p | 36.65p | 35.00p | 36.25p | 6183 |
22/03/2023 | 36.25p | 36.25p | 35.00p | 35.00p | 8358 |
21/03/2023 | 36.25p | 36.25p | 35.50p | 36.25p | 3334 |
20/03/2023 | 36.25p | 37.35p | 35.00p | 36.25p | 224 |
17/03/2023 | 36.25p | 37.40p | 35.50p | 36.25p | 5008 |
16/03/2023 | 36.25p | 36.25p | 36.25p | 36.25p | 0 |
15/03/2023 | 36.25p | 36.25p | 35.00p | 36.25p | 410 |
14/03/2023 | 36.25p | 36.65p | 35.05p | 36.25p | 4105 |
13/03/2023 | 33.75p | 37.50p | 33.75p | 36.25p | 44988 |
10/03/2023 | 38.75p | 39.00p | 33.00p | 33.75p | 100318 |
09/03/2023 | 32.50p | 39.50p | 30.00p | 38.75p | 230058 |
08/03/2023 | 30.00p | 32.50p | 27.60p | 32.50p | 137778 |
07/03/2023 | 30.00p | 32.50p | 27.70p | 30.00p | 2882 |
06/03/2023 | 28.75p | 30.00p | 27.65p | 30.00p | 2110 |
03/03/2023 | 28.75p | 28.75p | 27.70p | 28.75p | 19 |
02/03/2023 | 28.75p | 28.75p | 27.72p | 28.75p | 3000 |
01/03/2023 | 28.75p | 30.00p | 27.50p | 28.75p | 24 |
28/02/2023 | 28.75p | 28.75p | 27.72p | 28.75p | 5000 |
27/02/2023 | 28.75p | 30.00p | 27.70p | 28.75p | 14005 |
24/02/2023 | 28.75p | 28.75p | 27.50p | 28.75p | 271 |
23/02/2023 | 28.75p | 30.00p | 27.50p | 28.75p | 2407 |
22/02/2023 | 28.75p | 28.75p | 27.50p | 28.75p | 24 |
21/02/2023 | 28.75p | 30.00p | 27.50p | 28.75p | 17112 |
20/02/2023 | 28.75p | 30.00p | 27.50p | 28.75p | 17930 |
17/02/2023 | 31.25p | 31.25p | 26.25p | 28.75p | 70869 |
16/02/2023 | 31.25p | 31.25p | 30.00p | 31.25p | 28691 |
15/02/2023 | 31.25p | 32.50p | 31.25p | 31.25p | 6 |
14/02/2023 | 31.25p | 31.25p | 30.00p | 31.25p | 20998 |
13/02/2023 | 31.25p | 33.25p | 30.00p | 31.25p | 6554 |
10/02/2023 | 31.25p | 31.25p | 31.00p | 31.25p | 32000 |
09/02/2023 | 31.25p | 32.50p | 30.00p | 31.25p | 10586 |
08/02/2023 | 31.25p | 31.38p | 31.00p | 31.25p | 8000 |
07/02/2023 | 31.25p | 32.50p | 30.00p | 31.25p | 17351 |
06/02/2023 | 33.75p | 34.25p | 31.25p | 31.25p | 1377 |
03/02/2023 | 33.75p | 35.00p | 32.50p | 33.75p | 5734 |
02/02/2023 | 33.75p | 35.00p | 32.55p | 33.75p | 2059 |
01/02/2023 | 37.50p | 37.50p | 32.50p | 33.75p | 32231 |
31/01/2023 | 37.50p | 40.00p | 35.00p | 37.50p | 14826 |
30/01/2023 | 45.00p | 50.00p | 30.00p | 37.50p | 418882 |
27/01/2023 | 42.50p | 45.00p | 41.00p | 42.50p | 656 |
26/01/2023 | 41.25p | 43.75p | 41.25p | 42.50p | 5422 |
25/01/2023 | 41.25p | 41.25p | 40.00p | 41.25p | 2116 |
24/01/2023 | 42.50p | 42.50p | 40.00p | 41.25p | 253 |
23/01/2023 | 42.50p | 44.00p | 40.00p | 42.50p | 2222 |
20/01/2023 | 42.50p | 44.00p | 42.50p | 42.50p | 2248 |
19/01/2023 | 43.75p | 44.00p | 40.50p | 42.50p | 29218 |
18/01/2023 | 46.25p | 46.25p | 43.25p | 43.75p | 3903 |
17/01/2023 | 47.50p | 47.50p | 45.00p | 46.25p | 10060 |
16/01/2023 | 47.50p | 50.00p | 45.10p | 47.50p | 6800 |
13/01/2023 | 47.50p | 47.50p | 45.10p | 47.50p | 21227 |
12/01/2023 | 47.50p | 47.50p | 45.10p | 47.50p | 5111 |
11/01/2023 | 51.25p | 55.00p | 45.50p | 47.50p | 23010 |
10/01/2023 | 50.00p | 55.00p | 47.50p | 51.25p | 4003 |
09/01/2023 | 51.25p | 55.00p | 45.00p | 50.00p | 1645 |
06/01/2023 | 51.25p | 51.87p | 47.65p | 51.25p | 3611 |
05/01/2023 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
04/01/2023 | 51.25p | 52.00p | 51.25p | 51.25p | 137 |
03/01/2023 | 51.25p | 51.25p | 47.50p | 51.25p | 6061 |
30/12/2022 | 51.25p | 55.00p | 51.25p | 51.25p | 117 |
29/12/2022 | 50.00p | 52.00p | 47.50p | 51.25p | 25700 |
28/12/2022 | 50.00p | 50.00p | 48.33p | 50.00p | 0 |
23/12/2022 | 50.00p | 52.25p | 50.00p | 50.00p | 5000 |
22/12/2022 | 50.00p | 55.00p | 45.00p | 50.00p | 39356 |
21/12/2022 | 50.00p | 53.50p | 50.00p | 50.00p | 10093 |
20/12/2022 | 50.00p | 52.25p | 50.00p | 50.00p | 16713 |
19/12/2022 | 45.00p | 55.00p | 43.25p | 50.00p | 29737 |
16/12/2022 | 45.00p | 47.55p | 42.50p | 45.00p | 2400 |
15/12/2022 | 45.00p | 48.45p | 42.50p | 45.00p | 1033 |
14/12/2022 | 45.00p | 48.73p | 42.10p | 45.00p | 3659 |
13/12/2022 | 45.00p | 50.00p | 40.00p | 45.00p | 9322 |
12/12/2022 | 47.50p | 50.00p | 40.00p | 45.00p | 4920 |
09/12/2022 | 47.50p | 55.00p | 41.55p | 47.50p | 2203 |
08/12/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
07/12/2022 | 47.50p | 55.00p | 43.30p | 47.50p | 2008 |
06/12/2022 | 47.50p | 55.00p | 43.00p | 50.00p | 14950 |
05/12/2022 | 47.50p | 47.50p | 45.00p | 47.50p | 60 |
02/12/2022 | 50.00p | 51.00p | 45.00p | 47.50p | 5270 |
01/12/2022 | 50.00p | 50.00p | 46.11p | 50.00p | 6020 |
30/11/2022 | 51.25p | 55.00p | 47.50p | 50.00p | 5264 |
29/11/2022 | 51.25p | 51.25p | 47.65p | 51.25p | 300 |
28/11/2022 | 51.25p | 51.62p | 47.50p | 51.25p | 580 |
25/11/2022 | 51.25p | 55.00p | 51.25p | 51.25p | 7 |
24/11/2022 | 51.25p | 55.00p | 47.50p | 51.25p | 4747 |
23/11/2022 | 51.25p | 55.00p | 47.65p | 51.25p | 15366 |
22/11/2022 | 50.00p | 52.10p | 50.00p | 51.25p | 1902 |
21/11/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
18/11/2022 | 51.25p | 55.00p | 47.66p | 50.00p | 1671 |
17/11/2022 | 50.00p | 53.75p | 48.00p | 51.25p | 2353 |
16/11/2022 | 50.00p | 55.00p | 47.75p | 50.00p | 8325 |
15/11/2022 | 50.00p | 53.50p | 50.00p | 50.00p | 925 |
14/11/2022 | 50.00p | 55.00p | 50.00p | 50.00p | 408 |
11/11/2022 | 50.00p | 53.50p | 50.00p | 50.00p | 3000 |
10/11/2022 | 50.00p | 55.00p | 45.00p | 50.00p | 2803 |
09/11/2022 | 50.00p | 52.00p | 45.00p | 50.00p | 2332 |
08/11/2022 | 48.75p | 52.50p | 43.25p | 50.00p | 26732 |
07/11/2022 | 43.75p | 55.00p | 43.75p | 48.75p | 96914 |
04/11/2022 | 46.25p | 48.75p | 40.75p | 42.50p | 16010 |
03/11/2022 | 46.25p | 47.50p | 46.25p | 47.50p | 10 |
02/11/2022 | 52.50p | 54.00p | 45.00p | 46.25p | 27736 |
01/11/2022 | 62.50p | 62.50p | 43.75p | 52.50p | 105970 |
31/10/2022 | 63.75p | 64.95p | 60.00p | 62.50p | 1005 |
28/10/2022 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
27/10/2022 | 63.75p | 64.95p | 62.50p | 63.75p | 23 |
26/10/2022 | 66.25p | 66.25p | 62.50p | 63.75p | 2000 |
25/10/2022 | 66.25p | 66.25p | 62.50p | 66.25p | 48 |
24/10/2022 | 66.25p | 66.45p | 66.25p | 66.25p | 1819 |
21/10/2022 | 66.25p | 66.25p | 62.50p | 66.25p | 1 |
20/10/2022 | 66.25p | 66.25p | 62.50p | 66.25p | 563 |
19/10/2022 | 66.25p | 66.25p | 62.50p | 66.25p | 10 |
18/10/2022 | 67.50p | 70.00p | 65.80p | 66.25p | 823 |
17/10/2022 | 66.25p | 67.50p | 65.00p | 67.50p | 11600 |
14/10/2022 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
13/10/2022 | 67.50p | 70.00p | 62.50p | 66.25p | 6009 |
12/10/2022 | 67.50p | 67.50p | 67.00p | 67.50p | 7000 |
11/10/2022 | 65.00p | 70.00p | 64.50p | 69.00p | 21983 |
10/10/2022 | 77.50p | 77.50p | 65.00p | 65.00p | 20965 |
07/10/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
06/10/2022 | 81.25p | 81.25p | 75.00p | 77.50p | 8920 |
05/10/2022 | 90.00p | 92.50p | 80.00p | 82.50p | 9547 |
04/10/2022 | 92.50p | 100.00p | 81.50p | 90.00p | 3863 |
03/10/2022 | 92.50p | 100.00p | 81.50p | 100.00p | 23001 |
*Close Price adjusted for both dividends and splits