Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 12.85p | 13.45p | 12.25p | 12.40p | 1643237 |
28/09/2022 | 13.50p | 13.50p | 12.15p | 13.00p | 1660519 |
27/09/2022 | 13.90p | 14.95p | 13.50p | 13.80p | 830040 |
26/09/2022 | 14.85p | 14.95p | 13.55p | 14.00p | 1029025 |
23/09/2022 | 14.00p | 14.90p | 13.85p | 14.45p | 3679884 |
22/09/2022 | 14.00p | 14.65p | 14.00p | 14.00p | 669319 |
21/09/2022 | 14.00p | 14.75p | 14.00p | 14.75p | 588751 |
20/09/2022 | 14.50p | 14.95p | 14.10p | 14.10p | 2057396 |
19/09/2022 | 14.95p | 14.95p | 14.20p | 14.25p | 301639 |
16/09/2022 | 14.95p | 14.95p | 14.20p | 14.25p | 301639 |
15/09/2022 | 14.50p | 14.93p | 14.05p | 14.90p | 1239243 |
14/09/2022 | 14.00p | 14.90p | 13.78p | 14.90p | 1308009 |
13/09/2022 | 15.40p | 15.40p | 13.79p | 14.50p | 2231924 |
12/09/2022 | 15.00p | 15.60p | 14.80p | 15.00p | 3335028 |
09/09/2022 | 14.35p | 15.00p | 14.11p | 14.70p | 3420119 |
08/09/2022 | 14.00p | 14.65p | 13.30p | 14.00p | 1174723 |
07/09/2022 | 13.75p | 15.00p | 13.40p | 13.60p | 1487023 |
06/09/2022 | 13.65p | 14.50p | 13.35p | 13.80p | 2106517 |
05/09/2022 | 12.20p | 14.40p | 12.20p | 14.05p | 4155988 |
02/09/2022 | 12.50p | 12.90p | 12.00p | 12.65p | 3067086 |
01/09/2022 | 12.50p | 13.40p | 12.50p | 13.00p | 2189247 |
31/08/2022 | 14.00p | 14.06p | 12.50p | 12.90p | 4412039 |
30/08/2022 | 14.30p | 14.95p | 13.90p | 14.00p | 2834289 |
26/08/2022 | 15.10p | 15.45p | 13.70p | 14.10p | 4052580 |
25/08/2022 | 13.70p | 16.10p | 13.70p | 14.90p | 13977523 |
24/08/2022 | 8.78p | 20.35p | 8.02p | 15.00p | 38858780 |
23/08/2022 | 8.70p | 9.48p | 8.25p | 8.42p | 191861 |
22/08/2022 | 8.60p | 9.25p | 8.60p | 8.75p | 265624 |
19/08/2022 | 8.60p | 9.10p | 8.60p | 8.75p | 403733 |
18/08/2022 | 9.50p | 9.50p | 8.60p | 8.85p | 372643 |
17/08/2022 | 9.20p | 9.20p | 8.50p | 8.81p | 690625 |
16/08/2022 | 8.88p | 9.50p | 8.38p | 8.86p | 1638762 |
15/08/2022 | 8.24p | 9.20p | 8.02p | 8.70p | 1315838 |
12/08/2022 | 8.50p | 8.80p | 8.07p | 8.46p | 803311 |
11/08/2022 | 8.20p | 8.48p | 7.52p | 8.20p | 1017137 |
10/08/2022 | 9.00p | 9.00p | 7.76p | 7.80p | 864797 |
09/08/2022 | 9.00p | 9.07p | 8.55p | 8.75p | 1400206 |
08/08/2022 | 8.52p | 9.22p | 8.52p | 9.10p | 1654707 |
05/08/2022 | 9.10p | 9.10p | 8.02p | 8.65p | 1707540 |
04/08/2022 | 8.46p | 9.30p | 8.15p | 8.45p | 3544959 |
03/08/2022 | 7.98p | 8.98p | 7.20p | 8.45p | 1128837 |
02/08/2022 | 8.00p | 8.40p | 7.72p | 8.20p | 1708645 |
01/08/2022 | 7.02p | 8.40p | 7.02p | 8.01p | 1090065 |
29/07/2022 | 7.80p | 7.98p | 7.44p | 7.79p | 421296 |
28/07/2022 | 7.60p | 8.00p | 7.42p | 7.48p | 831241 |
27/07/2022 | 7.54p | 7.98p | 7.39p | 7.65p | 664942 |
26/07/2022 | 7.58p | 7.98p | 7.27p | 7.43p | 1672770 |
25/07/2022 | 7.22p | 7.60p | 6.64p | 7.13p | 2609669 |
22/07/2022 | 6.72p | 7.38p | 6.72p | 6.85p | 200754 |
21/07/2022 | 6.90p | 7.40p | 6.60p | 6.79p | 109770 |
20/07/2022 | 7.46p | 7.46p | 6.62p | 6.73p | 382909 |
19/07/2022 | 6.90p | 6.94p | 6.58p | 6.79p | 76592 |
18/07/2022 | 6.82p | 7.48p | 6.52p | 6.70p | 266808 |
15/07/2022 | 6.82p | 7.36p | 6.71p | 6.92p | 142666 |
14/07/2022 | 6.62p | 6.96p | 6.30p | 6.74p | 601106 |
13/07/2022 | 6.56p | 7.20p | 6.54p | 7.04p | 494900 |
12/07/2022 | 6.84p | 7.11p | 6.74p | 7.11p | 442772 |
11/07/2022 | 6.84p | 7.06p | 6.80p | 7.06p | 241581 |
08/07/2022 | 6.84p | 7.48p | 6.75p | 7.15p | 375292 |
07/07/2022 | 7.00p | 7.00p | 6.52p | 6.80p | 439175 |
06/07/2022 | 6.86p | 7.00p | 6.70p | 6.86p | 647319 |
05/07/2022 | 7.14p | 7.28p | 6.67p | 6.90p | 1247222 |
04/07/2022 | 7.36p | 7.36p | 6.76p | 6.95p | 123088 |
01/07/2022 | 6.64p | 6.93p | 6.52p | 6.63p | 666452 |
30/06/2022 | 6.64p | 7.22p | 6.64p | 6.80p | 250338 |
29/06/2022 | 7.00p | 7.10p | 6.62p | 7.10p | 824999 |
28/06/2022 | 6.94p | 7.14p | 6.86p | 6.89p | 1841105 |
27/06/2022 | 7.10p | 7.17p | 6.62p | 7.17p | 1382955 |
24/06/2022 | 7.00p | 7.48p | 6.75p | 7.08p | 295770 |
23/06/2022 | 7.20p | 7.30p | 6.92p | 7.11p | 1164360 |
22/06/2022 | 7.00p | 7.46p | 7.00p | 7.46p | 920540 |
21/06/2022 | 7.06p | 7.11p | 6.85p | 7.50p | 240277 |
20/06/2022 | 7.00p | 7.70p | 6.86p | 7.50p | 864402 |
17/06/2022 | 7.30p | 7.39p | 7.02p | 7.20p | 1934100 |
16/06/2022 | 6.98p | 7.50p | 6.90p | 7.25p | 3580777 |
15/06/2022 | 8.38p | 8.48p | 7.80p | 7.96p | 115018 |
14/06/2022 | 8.00p | 8.48p | 7.71p | 8.00p | 526402 |
13/06/2022 | 7.76p | 8.32p | 7.61p | 7.91p | 440910 |
10/06/2022 | 8.14p | 8.03p | 7.52p | 7.95p | 464635 |
09/06/2022 | 8.14p | 8.20p | 7.52p | 7.75p | 820514 |
08/06/2022 | 8.02p | 8.18p | 7.56p | 7.95p | 782364 |
07/06/2022 | 7.54p | 8.19p | 7.54p | 8.10p | 150731 |
06/06/2022 | 8.00p | 8.68p | 7.96p | 8.03p | 1207665 |
03/06/2022 | 8.38p | 8.30p | 7.65p | 7.90p | 236091 |
02/06/2022 | 8.38p | 8.30p | 7.65p | 7.90p | 236091 |
01/06/2022 | 8.38p | 8.30p | 7.65p | 7.90p | 236091 |
31/05/2022 | 8.38p | 8.38p | 7.65p | 7.90p | 675713 |
30/05/2022 | 7.66p | 8.00p | 7.63p | 7.89p | 453467 |
27/05/2022 | 7.72p | 8.20p | 7.54p | 7.85p | 614564 |
26/05/2022 | 8.08p | 8.20p | 7.69p | 7.86p | 925639 |
25/05/2022 | 8.30p | 8.10p | 7.69p | 7.92p | 399645 |
24/05/2022 | 8.30p | 8.32p | 7.67p | 8.20p | 253303 |
23/05/2022 | 8.00p | 8.80p | 8.00p | 8.21p | 529720 |
20/05/2022 | 8.40p | 8.50p | 8.20p | 8.35p | 396757 |
19/05/2022 | 8.90p | 9.02p | 8.05p | 8.20p | 3335838 |
18/05/2022 | 8.40p | 9.38p | 8.02p | 8.50p | 2629817 |
17/05/2022 | 7.54p | 8.46p | 7.54p | 8.19p | 578269 |
16/05/2022 | 8.40p | 8.40p | 7.64p | 8.00p | 2010177 |
13/05/2022 | 8.28p | 8.46p | 7.60p | 8.20p | 808200 |
12/05/2022 | 8.00p | 8.02p | 7.30p | 8.02p | 1055667 |
11/05/2022 | 8.04p | 8.48p | 7.50p | 7.88p | 923330 |
10/05/2022 | 8.10p | 8.63p | 8.10p | 8.52p | 222706 |
09/05/2022 | 8.12p | 9.00p | 8.12p | 8.30p | 422201 |
06/05/2022 | 8.74p | 9.15p | 8.04p | 8.54p | 329373 |
05/05/2022 | 9.46p | 9.14p | 8.70p | 8.75p | 284656 |
04/05/2022 | 9.46p | 9.46p | 8.42p | 9.05p | 895413 |
03/05/2022 | 8.88p | 9.14p | 8.20p | 8.82p | 1524875 |
02/05/2022 | 8.74p | 8.82p | 8.20p | 8.50p | 615392 |
29/04/2022 | 8.74p | 8.82p | 8.20p | 8.50p | 615392 |
28/04/2022 | 8.96p | 8.96p | 8.46p | 8.72p | 409547 |
27/04/2022 | 8.80p | 8.80p | 8.52p | 8.76p | 558984 |
26/04/2022 | 8.80p | 8.80p | 8.40p | 8.64p | 404451 |
25/04/2022 | 8.98p | 8.98p | 8.10p | 8.64p | 1225740 |
22/04/2022 | 8.96p | 8.96p | 8.41p | 8.60p | 1326311 |
21/04/2022 | 9.00p | 9.00p | 8.54p | 8.76p | 750029 |
20/04/2022 | 8.96p | 9.00p | 8.50p | 8.65p | 1954331 |
19/04/2022 | 9.78p | 11.00p | 8.64p | 8.98p | 8127615 |
18/04/2022 | 9.02p | 9.75p | 8.68p | 9.39p | 401741 |
15/04/2022 | 9.02p | 9.75p | 8.68p | 9.39p | 401741 |
14/04/2022 | 9.02p | 9.75p | 8.68p | 9.39p | 401741 |
13/04/2022 | 9.60p | 9.75p | 8.90p | 9.48p | 215071 |
12/04/2022 | 9.46p | 9.59p | 8.81p | 9.38p | 397581 |
11/04/2022 | 8.56p | 9.48p | 8.52p | 9.00p | 531054 |
08/04/2022 | 9.50p | 9.50p | 8.50p | 8.50p | 310472 |
07/04/2022 | 9.48p | 9.48p | 8.70p | 9.25p | 338195 |
06/04/2022 | 9.14p | 9.50p | 8.58p | 9.10p | 2050580 |
05/04/2022 | 9.12p | 9.50p | 8.02p | 8.90p | 363958 |
04/04/2022 | 8.96p | 9.24p | 8.61p | 9.00p | 98716 |
01/04/2022 | 8.96p | 9.80p | 8.44p | 8.87p | 1999882 |
31/03/2022 | 8.02p | 8.97p | 8.02p | 8.66p | 678959 |
30/03/2022 | 8.50p | 9.50p | 8.15p | 8.55p | 1283004 |
29/03/2022 | 9.00p | 9.10p | 8.50p | 8.80p | 398884 |
28/03/2022 | 9.00p | 9.98p | 8.66p | 9.33p | 12208944 |
25/03/2022 | 9.12p | 9.64p | 8.74p | 9.10p | 500161 |
24/03/2022 | 9.40p | 9.97p | 8.86p | 9.25p | 411255 |
23/03/2022 | 9.41p | 9.69p | 8.73p | 9.36p | 736354 |
22/03/2022 | 9.99p | 9.99p | 9.00p | 9.48p | 232477 |
21/03/2022 | 9.49p | 9.79p | 9.00p | 9.35p | 300819 |
18/03/2022 | 8.98p | 10.00p | 8.81p | 10.00p | 361174 |
17/03/2022 | 9.50p | 9.50p | 8.90p | 9.23p | 219200 |
16/03/2022 | 9.21p | 9.68p | 8.82p | 9.11p | 431008 |
15/03/2022 | 9.55p | 10.00p | 9.00p | 9.00p | 1104143 |
14/03/2022 | 10.06p | 10.38p | 9.34p | 9.39p | 719923 |
11/03/2022 | 9.16p | 10.30p | 9.69p | 9.80p | 1040910 |
10/03/2022 | 9.16p | 10.30p | 8.56p | 10.15p | 1413662 |
09/03/2022 | 9.50p | 11.40p | 9.01p | 9.40p | 2948390 |
08/03/2022 | 9.18p | 9.50p | 8.14p | 9.30p | 1089775 |
07/03/2022 | 8.51p | 9.00p | 7.50p | 8.78p | 1867623 |
04/03/2022 | 8.30p | 9.13p | 8.12p | 8.51p | 475558 |
03/03/2022 | 8.65p | 9.19p | 8.11p | 8.56p | 521187 |
02/03/2022 | 8.89p | 9.12p | 8.53p | 8.68p | 555370 |
01/03/2022 | 8.43p | 9.49p | 8.41p | 8.76p | 449409 |
28/02/2022 | 8.01p | 8.79p | 8.01p | 8.65p | 276838 |
25/02/2022 | 8.67p | 9.49p | 8.49p | 8.65p | 153447 |
24/02/2022 | 8.50p | 9.19p | 8.35p | 9.00p | 1638592 |
23/02/2022 | 8.30p | 8.98p | 8.20p | 8.55p | 507876 |
22/02/2022 | 8.32p | 8.77p | 8.00p | 8.25p | 886957 |
21/02/2022 | 8.50p | 8.90p | 8.40p | 8.40p | 673381 |
18/02/2022 | 8.49p | 9.33p | 8.49p | 9.10p | 481491 |
17/02/2022 | 8.46p | 9.00p | 8.46p | 9.00p | 295598 |
16/02/2022 | 8.99p | 9.25p | 8.46p | 8.57p | 427045 |
15/02/2022 | 8.63p | 8.74p | 8.21p | 8.73p | 781950 |
14/02/2022 | 8.70p | 8.80p | 8.00p | 8.35p | 186504 |
11/02/2022 | 8.79p | 8.80p | 8.15p | 8.48p | 414096 |
10/02/2022 | 8.50p | 9.30p | 8.05p | 8.67p | 261205 |
09/02/2022 | 8.80p | 8.80p | 8.22p | 8.80p | 630258 |
08/02/2022 | 8.03p | 8.60p | 8.02p | 8.60p | 643988 |
07/02/2022 | 9.00p | 8.50p | 8.03p | 8.27p | 136567 |
04/02/2022 | 9.00p | 9.00p | 8.03p | 8.03p | 1129821 |
03/02/2022 | 8.10p | 8.55p | 8.01p | 8.55p | 347922 |
02/02/2022 | 8.51p | 8.70p | 8.15p | 8.31p | 1096046 |
01/02/2022 | 8.50p | 8.89p | 8.31p | 8.65p | 916819 |
31/01/2022 | 8.61p | 9.40p | 8.21p | 9.00p | 504335 |
28/01/2022 | 8.70p | 8.86p | 8.03p | 8.63p | 1555557 |
27/01/2022 | 8.60p | 9.10p | 8.25p | 8.73p | 844632 |
26/01/2022 | 8.52p | 9.16p | 8.03p | 8.63p | 778598 |
25/01/2022 | 9.33p | 9.48p | 8.33p | 8.49p | 3888378 |
24/01/2022 | 9.54p | 10.98p | 8.52p | 9.10p | 2188939 |
21/01/2022 | 10.40p | 10.90p | 9.53p | 10.60p | 1764680 |
20/01/2022 | 9.99p | 10.42p | 9.53p | 10.30p | 1278050 |
19/01/2022 | 10.10p | 10.34p | 9.55p | 9.96p | 525974 |
18/01/2022 | 10.10p | 10.50p | 9.87p | 10.18p | 1651418 |
17/01/2022 | 10.00p | 10.50p | 9.84p | 10.10p | 1419186 |
14/01/2022 | 9.82p | 10.62p | 9.54p | 10.21p | 3735304 |
13/01/2022 | 9.02p | 9.87p | 9.02p | 9.63p | 1165348 |
12/01/2022 | 9.49p | 9.80p | 9.03p | 9.43p | 728316 |
10/01/2022 | 9.13p | 9.99p | 8.93p | 9.50p | 2547667 |
07/01/2022 | 8.54p | 9.49p | 8.54p | 9.25p | 865943 |
06/01/2022 | 8.54p | 9.26p | 8.54p | 9.20p | 597929 |
05/01/2022 | 9.61p | 10.44p | 8.60p | 9.05p | 2205605 |
04/01/2022 | 8.75p | 10.02p | 8.13p | 9.50p | 4177495 |
03/01/2022 | 7.60p | 8.67p | 7.60p | 8.45p | 919079 |
31/12/2021 | 7.60p | 8.67p | 7.60p | 8.45p | 919079 |
30/12/2021 | 7.50p | 8.53p | 7.04p | 7.75p | 889188 |
29/12/2021 | 7.30p | 8.30p | 7.26p | 7.82p | 530255 |
24/12/2021 | 8.19p | 8.39p | 7.49p | 8.30p | 204856 |
23/12/2021 | 7.46p | 8.40p | 7.22p | 8.24p | 1225003 |
22/12/2021 | 7.92p | 8.41p | 7.45p | 8.20p | 2624743 |
21/12/2021 | 6.27p | 7.99p | 6.10p | 7.70p | 5481913 |
20/12/2021 | 6.10p | 6.48p | 5.70p | 6.29p | 1134245 |
*Close Price adjusted for both dividends and splits