Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 13.50p | 13.50p | 12.30p | 12.83p | 409702 |
17/07/2023 | 13.45p | 13.45p | 12.62p | 12.75p | 642782 |
14/07/2023 | 12.80p | 13.45p | 12.55p | 13.00p | 176937 |
13/07/2023 | 13.00p | 13.85p | 12.71p | 13.00p | 536902 |
12/07/2023 | 13.90p | 13.90p | 12.67p | 13.00p | 833665 |
11/07/2023 | 13.95p | 13.95p | 12.75p | 13.00p | 458638 |
10/07/2023 | 13.85p | 13.85p | 12.75p | 13.33p | 225220 |
07/07/2023 | 13.95p | 13.95p | 12.70p | 12.75p | 167172 |
06/07/2023 | 13.40p | 13.45p | 12.95p | 12.95p | 372048 |
05/07/2023 | 13.40p | 13.95p | 12.75p | 13.40p | 534120 |
04/07/2023 | 13.50p | 13.50p | 12.80p | 13.40p | 524179 |
03/07/2023 | 13.50p | 13.50p | 12.55p | 13.30p | 374268 |
30/06/2023 | 13.45p | 13.45p | 12.52p | 13.00p | 272715 |
29/06/2023 | 13.20p | 13.50p | 12.80p | 13.10p | 1256312 |
28/06/2023 | 13.20p | 13.50p | 12.85p | 12.95p | 228534 |
27/06/2023 | 12.30p | 13.39p | 12.30p | 12.88p | 731288 |
26/06/2023 | 12.40p | 13.00p | 12.30p | 12.95p | 511784 |
23/06/2023 | 12.25p | 12.40p | 12.25p | 12.35p | 1069377 |
22/06/2023 | 12.25p | 12.50p | 12.25p | 12.30p | 922886 |
21/06/2023 | 12.50p | 13.00p | 12.25p | 12.60p | 482341 |
20/06/2023 | 12.50p | 13.25p | 12.50p | 12.50p | 1238294 |
19/06/2023 | 13.00p | 13.50p | 12.50p | 12.50p | 779479 |
16/06/2023 | 13.25p | 13.30p | 12.57p | 12.77p | 725357 |
15/06/2023 | 13.25p | 13.50p | 12.55p | 13.00p | 398000 |
14/06/2023 | 13.00p | 13.50p | 12.55p | 13.28p | 382745 |
13/06/2023 | 13.45p | 13.50p | 13.10p | 13.50p | 313885 |
12/06/2023 | 13.50p | 13.70p | 13.07p | 13.30p | 283229 |
09/06/2023 | 13.65p | 13.95p | 13.38p | 13.38p | 656654 |
08/06/2023 | 14.00p | 14.35p | 13.55p | 13.55p | 1344301 |
07/06/2023 | 13.75p | 14.00p | 13.55p | 13.65p | 571891 |
06/06/2023 | 13.30p | 14.00p | 13.30p | 13.75p | 753092 |
05/06/2023 | 14.20p | 14.20p | 13.60p | 13.82p | 341113 |
02/06/2023 | 14.25p | 14.28p | 13.75p | 14.25p | 228129 |
01/06/2023 | 14.30p | 14.30p | 13.50p | 14.15p | 381643 |
31/05/2023 | 13.05p | 14.05p | 13.05p | 14.00p | 719385 |
30/05/2023 | 14.25p | 14.27p | 13.34p | 14.05p | 1355737 |
26/05/2023 | 14.00p | 14.90p | 13.55p | 14.35p | 1256438 |
25/05/2023 | 14.90p | 14.95p | 13.50p | 14.80p | 262571 |
24/05/2023 | 13.50p | 14.85p | 13.50p | 14.30p | 637802 |
23/05/2023 | 14.45p | 14.50p | 13.55p | 13.85p | 728808 |
22/05/2023 | 14.35p | 14.50p | 14.00p | 14.30p | 885156 |
19/05/2023 | 14.00p | 15.00p | 14.00p | 14.50p | 2625890 |
18/05/2023 | 13.50p | 14.80p | 13.50p | 14.80p | 1693443 |
17/05/2023 | 13.80p | 14.00p | 12.95p | 13.75p | 475852 |
16/05/2023 | 13.30p | 14.00p | 13.05p | 14.00p | 976370 |
15/05/2023 | 13.20p | 14.00p | 12.55p | 13.15p | 1724754 |
12/05/2023 | 13.50p | 14.00p | 13.11p | 13.20p | 979408 |
11/05/2023 | 13.60p | 14.00p | 12.60p | 14.00p | 571263 |
10/05/2023 | 13.80p | 14.00p | 13.05p | 13.60p | 543294 |
09/05/2023 | 14.00p | 14.00p | 13.10p | 13.50p | 484183 |
05/05/2023 | 13.15p | 14.37p | 13.10p | 14.00p | 549157 |
04/05/2023 | 14.75p | 14.75p | 13.20p | 13.60p | 577294 |
03/05/2023 | 14.00p | 14.50p | 13.00p | 13.85p | 2137401 |
02/05/2023 | 12.45p | 13.95p | 12.15p | 13.50p | 3106326 |
28/04/2023 | 12.25p | 12.58p | 11.55p | 12.45p | 1361112 |
27/04/2023 | 11.50p | 12.58p | 11.50p | 12.30p | 676239 |
26/04/2023 | 12.05p | 12.50p | 11.25p | 12.10p | 1567212 |
25/04/2023 | 11.55p | 12.74p | 11.33p | 12.68p | 2697754 |
24/04/2023 | 11.40p | 12.50p | 11.17p | 12.50p | 291106 |
21/04/2023 | 11.75p | 11.95p | 11.05p | 11.70p | 550396 |
20/04/2023 | 12.00p | 12.00p | 11.00p | 11.95p | 137361 |
19/04/2023 | 11.50p | 11.90p | 11.05p | 11.60p | 1999378 |
18/04/2023 | 11.10p | 11.26p | 10.94p | 11.10p | 103529 |
17/04/2023 | 11.00p | 11.50p | 10.90p | 11.15p | 682841 |
14/04/2023 | 10.85p | 11.45p | 10.75p | 10.88p | 559222 |
13/04/2023 | 11.00p | 11.54p | 10.75p | 10.75p | 1608961 |
12/04/2023 | 11.40p | 11.70p | 10.90p | 11.50p | 1658813 |
11/04/2023 | 10.95p | 11.45p | 10.05p | 11.38p | 1590627 |
06/04/2023 | 10.95p | 10.95p | 10.50p | 10.73p | 1132892 |
05/04/2023 | 10.20p | 10.95p | 9.79p | 10.11p | 1918197 |
04/04/2023 | 10.10p | 10.94p | 10.05p | 10.50p | 593680 |
03/04/2023 | 11.45p | 11.45p | 10.15p | 10.53p | 181932 |
31/03/2023 | 10.15p | 10.95p | 10.10p | 10.45p | 635022 |
30/03/2023 | 10.65p | 11.65p | 10.15p | 10.73p | 1947665 |
29/03/2023 | 10.50p | 11.40p | 10.43p | 10.78p | 283547 |
28/03/2023 | 11.00p | 11.95p | 10.30p | 10.95p | 629507 |
27/03/2023 | 11.15p | 11.90p | 10.10p | 11.38p | 426506 |
24/03/2023 | 10.85p | 11.15p | 10.00p | 11.15p | 557342 |
23/03/2023 | 10.30p | 11.60p | 10.00p | 10.90p | 1003179 |
22/03/2023 | 10.50p | 11.60p | 10.15p | 10.55p | 534519 |
21/03/2023 | 10.85p | 11.80p | 10.50p | 11.13p | 821419 |
20/03/2023 | 11.00p | 11.90p | 10.50p | 11.25p | 431310 |
17/03/2023 | 10.75p | 11.42p | 10.62p | 11.00p | 568725 |
16/03/2023 | 10.00p | 12.00p | 10.00p | 10.85p | 627816 |
15/03/2023 | 11.15p | 11.44p | 10.05p | 10.53p | 1973088 |
14/03/2023 | 12.00p | 12.00p | 11.21p | 11.25p | 2034979 |
13/03/2023 | 12.45p | 13.70p | 11.41p | 11.43p | 8027349 |
10/03/2023 | 11.50p | 12.03p | 10.60p | 11.80p | 2800563 |
09/03/2023 | 10.50p | 11.40p | 10.30p | 11.00p | 1983383 |
08/03/2023 | 10.90p | 10.90p | 10.00p | 10.45p | 1309854 |
07/03/2023 | 10.10p | 10.70p | 9.86p | 10.60p | 1378939 |
06/03/2023 | 10.50p | 10.50p | 9.84p | 10.02p | 1557187 |
03/03/2023 | 9.90p | 10.20p | 9.61p | 10.00p | 1027077 |
02/03/2023 | 9.80p | 10.35p | 9.65p | 9.95p | 503249 |
01/03/2023 | 9.80p | 10.34p | 9.52p | 9.66p | 914650 |
28/02/2023 | 9.90p | 10.10p | 9.55p | 9.96p | 2877174 |
27/02/2023 | 10.00p | 10.00p | 9.30p | 9.74p | 432220 |
24/02/2023 | 9.70p | 9.90p | 9.26p | 9.68p | 173326 |
23/02/2023 | 9.50p | 9.82p | 9.10p | 9.70p | 1725116 |
22/02/2023 | 9.36p | 9.82p | 9.04p | 9.36p | 143161 |
21/02/2023 | 9.20p | 9.80p | 9.02p | 9.41p | 247755 |
20/02/2023 | 9.20p | 9.82p | 9.12p | 9.43p | 137970 |
17/02/2023 | 9.26p | 9.60p | 9.10p | 9.30p | 108108 |
16/02/2023 | 9.16p | 9.82p | 9.16p | 9.43p | 486363 |
15/02/2023 | 9.16p | 9.84p | 9.16p | 9.49p | 54337 |
14/02/2023 | 9.26p | 9.84p | 9.20p | 9.50p | 1139585 |
13/02/2023 | 9.16p | 9.86p | 9.16p | 9.48p | 379884 |
10/02/2023 | 9.50p | 9.80p | 9.16p | 9.48p | 235510 |
09/02/2023 | 9.16p | 9.50p | 9.16p | 9.33p | 290247 |
08/02/2023 | 9.32p | 9.52p | 9.14p | 9.32p | 568741 |
07/02/2023 | 9.50p | 9.50p | 9.12p | 9.31p | 160906 |
06/02/2023 | 9.50p | 9.50p | 9.12p | 9.31p | 89584 |
03/02/2023 | 9.02p | 9.50p | 9.02p | 9.28p | 536703 |
02/02/2023 | 9.30p | 9.49p | 9.02p | 9.24p | 804136 |
01/02/2023 | 9.02p | 9.84p | 9.00p | 9.24p | 501053 |
31/01/2023 | 9.50p | 9.84p | 9.31p | 9.44p | 126948 |
30/01/2023 | 9.28p | 9.86p | 9.28p | 9.39p | 416027 |
27/01/2023 | 9.02p | 9.82p | 9.02p | 9.30p | 549259 |
26/01/2023 | 8.52p | 9.48p | 8.52p | 9.24p | 665596 |
25/01/2023 | 9.08p | 9.20p | 8.50p | 8.89p | 745408 |
24/01/2023 | 8.72p | 9.15p | 8.72p | 9.00p | 367180 |
23/01/2023 | 9.00p | 9.22p | 8.90p | 8.90p | 365847 |
20/01/2023 | 9.10p | 9.48p | 9.00p | 9.24p | 592774 |
19/01/2023 | 9.42p | 9.42p | 9.10p | 9.20p | 977617 |
18/01/2023 | 8.90p | 9.50p | 8.90p | 9.20p | 1281527 |
17/01/2023 | 9.00p | 10.20p | 8.83p | 9.20p | 390723 |
16/01/2023 | 9.00p | 10.20p | 8.76p | 9.38p | 67345 |
13/01/2023 | 9.00p | 9.90p | 8.70p | 9.39p | 359538 |
12/01/2023 | 9.30p | 10.20p | 8.70p | 9.00p | 1337918 |
11/01/2023 | 9.12p | 9.90p | 9.12p | 9.49p | 911096 |
10/01/2023 | 9.66p | 9.98p | 9.02p | 9.64p | 392112 |
09/01/2023 | 9.70p | 9.70p | 9.02p | 9.31p | 93980 |
06/01/2023 | 9.98p | 10.00p | 8.72p | 9.51p | 177336 |
05/01/2023 | 9.02p | 9.96p | 9.02p | 9.47p | 294803 |
04/01/2023 | 9.08p | 9.30p | 8.90p | 9.07p | 97552 |
03/01/2023 | 9.10p | 9.98p | 8.70p | 9.10p | 260551 |
30/12/2022 | 8.72p | 9.70p | 8.72p | 9.00p | 122984 |
29/12/2022 | 8.80p | 9.00p | 8.52p | 8.82p | 442940 |
28/12/2022 | 8.80p | 10.00p | 8.80p | 8.95p | 208781 |
23/12/2022 | 9.00p | 9.98p | 8.93p | 9.00p | 395569 |
22/12/2022 | 9.98p | 9.98p | 8.80p | 9.29p | 176448 |
21/12/2022 | 9.00p | 9.98p | 8.80p | 8.99p | 395627 |
20/12/2022 | 9.18p | 9.25p | 9.00p | 9.15p | 304128 |
19/12/2022 | 9.18p | 9.98p | 9.18p | 9.28p | 240056 |
16/12/2022 | 9.04p | 9.59p | 9.22p | 9.59p | 125091 |
15/12/2022 | 9.04p | 9.59p | 9.02p | 9.59p | 194783 |
14/12/2022 | 9.40p | 9.50p | 9.02p | 9.26p | 103841 |
13/12/2022 | 9.20p | 9.48p | 9.00p | 9.26p | 316728 |
12/12/2022 | 9.20p | 9.98p | 9.10p | 9.43p | 627456 |
09/12/2022 | 9.40p | 9.66p | 9.26p | 9.62p | 674611 |
08/12/2022 | 9.30p | 9.50p | 9.30p | 9.40p | 134227 |
07/12/2022 | 9.50p | 9.68p | 9.16p | 9.40p | 1188440 |
06/12/2022 | 9.52p | 9.90p | 9.42p | 9.46p | 914578 |
05/12/2022 | 10.00p | 10.00p | 9.40p | 9.70p | 1010318 |
02/12/2022 | 9.50p | 9.98p | 9.40p | 9.69p | 86306 |
01/12/2022 | 9.42p | 9.98p | 9.40p | 9.69p | 240308 |
30/11/2022 | 9.52p | 10.00p | 9.45p | 9.60p | 600924 |
29/11/2022 | 10.00p | 10.75p | 9.62p | 9.76p | 387023 |
28/11/2022 | 9.50p | 10.00p | 9.50p | 9.80p | 311225 |
25/11/2022 | 9.92p | 10.04p | 9.50p | 9.72p | 123438 |
24/11/2022 | 9.52p | 10.55p | 9.52p | 9.82p | 169989 |
23/11/2022 | 10.00p | 10.00p | 9.52p | 9.61p | 459807 |
22/11/2022 | 10.20p | 10.20p | 9.52p | 9.75p | 655907 |
21/11/2022 | 9.70p | 10.80p | 9.52p | 9.96p | 421973 |
18/11/2022 | 9.50p | 10.00p | 9.50p | 9.83p | 702573 |
17/11/2022 | 9.52p | 10.45p | 9.50p | 9.75p | 893131 |
16/11/2022 | 9.50p | 10.04p | 9.50p | 9.80p | 165132 |
15/11/2022 | 10.20p | 10.20p | 9.50p | 9.75p | 308084 |
14/11/2022 | 10.30p | 10.49p | 9.60p | 9.75p | 623680 |
11/11/2022 | 10.20p | 10.30p | 9.72p | 10.30p | 310865 |
10/11/2022 | 9.80p | 10.20p | 9.80p | 9.90p | 131696 |
09/11/2022 | 9.62p | 10.20p | 9.62p | 9.91p | 66754 |
08/11/2022 | 10.00p | 10.20p | 9.76p | 9.90p | 540565 |
07/11/2022 | 10.20p | 10.20p | 9.62p | 9.98p | 447163 |
04/11/2022 | 9.80p | 10.20p | 9.60p | 10.00p | 2189580 |
03/11/2022 | 9.30p | 9.86p | 9.12p | 9.73p | 1621843 |
02/11/2022 | 9.60p | 9.80p | 9.20p | 9.30p | 1699682 |
01/11/2022 | 9.80p | 10.00p | 9.22p | 9.76p | 1635947 |
31/10/2022 | 10.40p | 11.00p | 9.00p | 9.80p | 9486589 |
28/10/2022 | 12.25p | 13.35p | 12.25p | 12.95p | 333386 |
27/10/2022 | 12.95p | 13.30p | 12.60p | 12.60p | 343628 |
26/10/2022 | 13.05p | 13.30p | 12.35p | 12.90p | 1338345 |
25/10/2022 | 13.90p | 13.90p | 13.10p | 13.10p | 974128 |
24/10/2022 | 13.55p | 14.00p | 13.55p | 14.00p | 58393 |
21/10/2022 | 13.60p | 13.95p | 13.40p | 13.70p | 347292 |
20/10/2022 | 14.45p | 14.45p | 13.10p | 13.35p | 628477 |
19/10/2022 | 14.20p | 14.55p | 13.20p | 13.30p | 421421 |
18/10/2022 | 14.00p | 14.50p | 13.59p | 14.17p | 1106420 |
17/10/2022 | 14.95p | 14.95p | 13.68p | 14.15p | 771472 |
14/10/2022 | 14.45p | 14.50p | 14.00p | 14.00p | 885647 |
13/10/2022 | 14.30p | 14.50p | 14.00p | 14.00p | 879737 |
12/10/2022 | 14.30p | 14.57p | 14.25p | 14.35p | 953586 |
11/10/2022 | 14.85p | 15.10p | 14.25p | 14.60p | 2086038 |
10/10/2022 | 15.00p | 15.00p | 14.50p | 14.90p | 2476770 |
07/10/2022 | 13.65p | 15.00p | 13.65p | 14.95p | 5588988 |
06/10/2022 | 13.95p | 14.00p | 13.35p | 13.82p | 535734 |
05/10/2022 | 13.60p | 14.00p | 13.19p | 13.70p | 737532 |
04/10/2022 | 13.40p | 13.95p | 13.16p | 13.63p | 1282168 |
03/10/2022 | 12.50p | 13.45p | 12.50p | 13.20p | 1444196 |
30/09/2022 | 13.00p | 13.00p | 12.20p | 12.80p | 1740678 |
*Close Price adjusted for both dividends and splits