Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 9.60p | 9.60p | 9.36p | 9.60p | 148854 |
25/04/2024 | 9.60p | 9.80p | 9.40p | 9.60p | 114837 |
24/04/2024 | 9.60p | 9.60p | 9.43p | 9.60p | 111474 |
23/04/2024 | 9.60p | 9.80p | 9.42p | 9.60p | 319243 |
22/04/2024 | 9.40p | 9.61p | 9.33p | 9.60p | 148421 |
19/04/2024 | 9.55p | 9.79p | 9.40p | 9.60p | 244525 |
18/04/2024 | 9.55p | 9.58p | 9.33p | 9.55p | 246518 |
17/04/2024 | 9.65p | 9.80p | 9.30p | 9.55p | 256648 |
16/04/2024 | 9.75p | 9.88p | 9.50p | 9.65p | 720027 |
15/04/2024 | 10.10p | 10.25p | 9.70p | 9.85p | 922482 |
12/04/2024 | 10.00p | 10.10p | 9.70p | 10.10p | 462316 |
11/04/2024 | 9.85p | 10.10p | 9.70p | 10.10p | 291773 |
10/04/2024 | 9.85p | 9.93p | 9.70p | 9.85p | 635730 |
09/04/2024 | 10.25p | 10.25p | 9.65p | 9.85p | 528857 |
08/04/2024 | 10.25p | 10.50p | 9.76p | 10.25p | 2330152 |
05/04/2024 | 10.25p | 10.40p | 10.00p | 10.25p | 198907 |
04/04/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 539948 |
03/04/2024 | 10.50p | 10.70p | 10.00p | 10.25p | 461386 |
02/04/2024 | 10.25p | 11.00p | 10.22p | 10.50p | 1501838 |
28/03/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 239636 |
27/03/2024 | 10.25p | 10.50p | 10.13p | 10.25p | 271842 |
26/03/2024 | 10.50p | 11.10p | 10.00p | 10.25p | 835751 |
25/03/2024 | 10.25p | 11.00p | 10.00p | 10.25p | 464116 |
22/03/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 183419 |
21/03/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 166343 |
20/03/2024 | 10.25p | 10.50p | 10.25p | 10.50p | 203604 |
19/03/2024 | 10.25p | 10.69p | 10.00p | 10.50p | 561472 |
18/03/2024 | 10.25p | 10.75p | 10.00p | 10.25p | 315860 |
15/03/2024 | 10.25p | 10.42p | 10.25p | 10.25p | 85881 |
14/03/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 288262 |
13/03/2024 | 10.38p | 11.00p | 10.38p | 10.50p | 82852 |
12/03/2024 | 10.38p | 10.75p | 10.05p | 10.25p | 359579 |
11/03/2024 | 11.00p | 11.17p | 10.38p | 10.38p | 115547 |
08/03/2024 | 11.25p | 11.50p | 10.50p | 11.00p | 173043 |
07/03/2024 | 11.50p | 11.85p | 10.60p | 11.25p | 545799 |
06/03/2024 | 10.50p | 12.00p | 10.00p | 11.20p | 757958 |
05/03/2024 | 10.50p | 10.70p | 10.00p | 10.50p | 93556 |
04/03/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 259170 |
01/03/2024 | 10.50p | 11.00p | 10.25p | 10.50p | 250457 |
29/02/2024 | 10.25p | 11.00p | 10.00p | 10.50p | 1299226 |
28/02/2024 | 10.75p | 11.00p | 10.13p | 10.50p | 218101 |
27/02/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 154963 |
26/02/2024 | 11.25p | 11.25p | 10.50p | 10.75p | 58810 |
23/02/2024 | 11.25p | 11.28p | 10.65p | 11.25p | 446361 |
22/02/2024 | 11.25p | 12.00p | 10.50p | 11.25p | 203218 |
21/02/2024 | 11.25p | 12.00p | 10.82p | 11.25p | 142356 |
20/02/2024 | 11.25p | 12.00p | 11.00p | 11.25p | 96077 |
19/02/2024 | 11.25p | 11.72p | 11.00p | 11.25p | 148102 |
16/02/2024 | 11.00p | 12.00p | 10.50p | 11.25p | 605548 |
15/02/2024 | 11.00p | 11.33p | 10.86p | 11.00p | 254008 |
14/02/2024 | 11.50p | 12.00p | 10.76p | 11.00p | 449369 |
13/02/2024 | 12.00p | 12.50p | 11.10p | 11.50p | 164276 |
12/02/2024 | 12.00p | 12.01p | 11.50p | 12.00p | 213239 |
09/02/2024 | 12.00p | 12.50p | 11.60p | 12.00p | 227429 |
08/02/2024 | 12.00p | 12.50p | 11.89p | 12.00p | 55582 |
07/02/2024 | 11.63p | 12.20p | 11.25p | 12.00p | 613901 |
06/02/2024 | 11.63p | 12.00p | 11.25p | 11.63p | 160716 |
05/02/2024 | 11.63p | 11.95p | 11.44p | 11.63p | 155604 |
02/02/2024 | 11.75p | 12.00p | 11.36p | 11.63p | 261502 |
01/02/2024 | 11.25p | 12.00p | 11.25p | 11.75p | 647582 |
31/01/2024 | 10.85p | 11.44p | 10.65p | 11.25p | 421386 |
30/01/2024 | 11.00p | 11.50p | 10.41p | 11.30p | 664742 |
29/01/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 493819 |
26/01/2024 | 10.50p | 11.00p | 10.05p | 10.45p | 326188 |
25/01/2024 | 10.75p | 11.00p | 10.05p | 10.50p | 529268 |
24/01/2024 | 10.75p | 10.85p | 10.50p | 10.75p | 43717 |
23/01/2024 | 10.75p | 10.75p | 10.52p | 10.75p | 91795 |
22/01/2024 | 11.00p | 11.00p | 10.40p | 10.75p | 2208099 |
19/01/2024 | 10.88p | 11.00p | 10.75p | 10.75p | 97193 |
18/01/2024 | 10.75p | 11.25p | 10.75p | 10.88p | 1457127 |
17/01/2024 | 10.25p | 11.89p | 10.05p | 11.00p | 3381186 |
16/01/2024 | 10.25p | 10.50p | 10.05p | 10.25p | 58948 |
15/01/2024 | 10.38p | 10.75p | 10.00p | 10.25p | 922151 |
12/01/2024 | 10.75p | 10.92p | 10.25p | 10.25p | 452969 |
11/01/2024 | 10.75p | 10.98p | 10.50p | 10.50p | 72791 |
10/01/2024 | 10.88p | 11.13p | 10.50p | 10.75p | 139205 |
09/01/2024 | 10.88p | 11.25p | 10.50p | 10.88p | 557633 |
08/01/2024 | 10.75p | 11.25p | 10.50p | 10.88p | 559916 |
05/01/2024 | 10.50p | 11.00p | 10.00p | 10.75p | 251229 |
04/01/2024 | 11.00p | 11.50p | 10.25p | 10.50p | 681403 |
03/01/2024 | 11.00p | 11.35p | 10.68p | 11.00p | 132149 |
02/01/2024 | 10.75p | 11.00p | 10.50p | 11.00p | 370517 |
29/12/2023 | 10.75p | 10.94p | 10.50p | 10.50p | 135394 |
28/12/2023 | 11.00p | 11.00p | 10.25p | 10.75p | 1077723 |
27/12/2023 | 11.00p | 11.50p | 10.63p | 11.00p | 572776 |
22/12/2023 | 11.00p | 11.50p | 10.98p | 11.00p | 77477 |
21/12/2023 | 11.00p | 11.50p | 10.63p | 11.00p | 378118 |
20/12/2023 | 11.00p | 11.50p | 10.69p | 11.00p | 943208 |
19/12/2023 | 10.75p | 11.00p | 10.65p | 11.00p | 286919 |
18/12/2023 | 10.75p | 11.00p | 10.75p | 10.75p | 247213 |
15/12/2023 | 10.75p | 10.88p | 10.59p | 10.75p | 14458 |
14/12/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 811982 |
13/12/2023 | 11.13p | 11.13p | 10.25p | 10.75p | 1412268 |
12/12/2023 | 10.88p | 11.50p | 10.75p | 11.13p | 895444 |
11/12/2023 | 11.13p | 11.50p | 10.75p | 10.88p | 862047 |
08/12/2023 | 11.25p | 11.50p | 10.70p | 11.10p | 684551 |
07/12/2023 | 11.75p | 12.00p | 11.00p | 11.30p | 1933726 |
06/12/2023 | 11.75p | 12.00p | 11.50p | 11.90p | 620441 |
05/12/2023 | 11.65p | 12.00p | 11.30p | 11.80p | 1552231 |
04/12/2023 | 11.25p | 11.90p | 11.08p | 11.75p | 1447482 |
01/12/2023 | 10.98p | 11.80p | 10.98p | 11.20p | 2935638 |
30/11/2023 | 12.25p | 12.33p | 10.80p | 10.98p | 1823468 |
29/11/2023 | 12.75p | 12.75p | 12.13p | 12.25p | 1198204 |
28/11/2023 | 12.88p | 14.64p | 12.75p | 13.70p | 2473221 |
27/11/2023 | 12.75p | 12.80p | 12.38p | 12.50p | 265522 |
24/11/2023 | 12.75p | 12.80p | 12.59p | 12.75p | 97487 |
23/11/2023 | 12.75p | 12.96p | 12.50p | 12.75p | 64685 |
22/11/2023 | 12.75p | 12.88p | 12.67p | 12.75p | 30606 |
21/11/2023 | 13.50p | 13.50p | 12.60p | 12.75p | 657296 |
20/11/2023 | 12.75p | 14.00p | 12.75p | 13.50p | 381847 |
17/11/2023 | 11.88p | 13.00p | 11.50p | 12.75p | 445241 |
16/11/2023 | 11.63p | 12.20p | 11.29p | 11.88p | 254055 |
15/11/2023 | 11.88p | 12.75p | 11.26p | 11.63p | 63807 |
14/11/2023 | 11.63p | 12.50p | 11.25p | 11.88p | 80877 |
13/11/2023 | 12.00p | 12.50p | 11.27p | 11.63p | 177015 |
10/11/2023 | 11.88p | 12.50p | 11.50p | 12.00p | 236020 |
09/11/2023 | 12.00p | 12.50p | 11.50p | 11.88p | 250949 |
08/11/2023 | 12.25p | 12.25p | 11.50p | 12.00p | 303794 |
07/11/2023 | 12.25p | 12.48p | 12.00p | 12.25p | 209980 |
06/11/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 156109 |
03/11/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 44633 |
02/11/2023 | 12.38p | 12.48p | 12.00p | 12.25p | 590972 |
01/11/2023 | 12.38p | 12.71p | 12.00p | 12.38p | 243561 |
31/10/2023 | 13.38p | 13.38p | 12.10p | 12.38p | 922710 |
30/10/2023 | 13.25p | 13.50p | 12.00p | 12.75p | 1034246 |
27/10/2023 | 13.50p | 14.00p | 13.00p | 13.25p | 270909 |
26/10/2023 | 13.50p | 13.83p | 13.00p | 13.50p | 181251 |
25/10/2023 | 13.75p | 14.00p | 13.50p | 13.60p | 140528 |
24/10/2023 | 13.75p | 14.00p | 13.60p | 13.75p | 121252 |
23/10/2023 | 13.50p | 14.00p | 13.00p | 13.75p | 153515 |
20/10/2023 | 13.25p | 14.00p | 12.50p | 13.50p | 887435 |
19/10/2023 | 14.00p | 14.14p | 13.50p | 14.00p | 93926 |
18/10/2023 | 14.00p | 14.50p | 13.86p | 14.00p | 253743 |
17/10/2023 | 14.00p | 14.27p | 13.80p | 14.00p | 110737 |
16/10/2023 | 14.50p | 15.00p | 14.00p | 14.00p | 108852 |
13/10/2023 | 14.50p | 14.75p | 14.00p | 14.00p | 144714 |
12/10/2023 | 14.75p | 15.00p | 14.00p | 14.50p | 220046 |
11/10/2023 | 14.50p | 15.00p | 13.33p | 14.75p | 1118747 |
10/10/2023 | 14.75p | 15.00p | 14.50p | 14.75p | 299856 |
09/10/2023 | 15.00p | 15.30p | 14.50p | 14.75p | 355027 |
06/10/2023 | 15.00p | 15.50p | 14.66p | 15.00p | 139890 |
05/10/2023 | 15.25p | 15.50p | 14.36p | 15.00p | 871569 |
04/10/2023 | 16.00p | 16.50p | 15.01p | 15.25p | 602742 |
03/10/2023 | 16.00p | 16.37p | 15.50p | 16.00p | 798699 |
02/10/2023 | 16.75p | 17.00p | 16.00p | 16.25p | 400312 |
29/09/2023 | 16.75p | 16.93p | 16.50p | 16.75p | 151739 |
28/09/2023 | 16.88p | 17.05p | 16.50p | 16.75p | 256935 |
27/09/2023 | 16.88p | 17.25p | 16.50p | 16.88p | 152336 |
26/09/2023 | 15.38p | 17.25p | 15.38p | 16.88p | 922965 |
25/09/2023 | 16.37p | 16.50p | 15.26p | 15.38p | 1034777 |
22/09/2023 | 16.63p | 16.75p | 16.20p | 16.20p | 489492 |
21/09/2023 | 16.88p | 17.25p | 16.50p | 16.63p | 1194762 |
20/09/2023 | 15.88p | 18.30p | 15.75p | 17.00p | 5884400 |
19/09/2023 | 15.50p | 17.00p | 15.50p | 16.00p | 5229157 |
18/09/2023 | 10.10p | 14.25p | 10.00p | 13.12p | 4974260 |
15/09/2023 | 9.50p | 10.19p | 9.33p | 10.10p | 2468945 |
14/09/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 699364 |
13/09/2023 | 9.25p | 9.50p | 9.05p | 9.50p | 160187 |
12/09/2023 | 9.50p | 10.00p | 9.00p | 9.25p | 203894 |
11/09/2023 | 9.75p | 9.79p | 9.22p | 9.50p | 206868 |
08/09/2023 | 9.85p | 10.00p | 9.55p | 9.75p | 191167 |
07/09/2023 | 9.25p | 10.50p | 9.00p | 9.85p | 1523110 |
06/09/2023 | 9.25p | 10.00p | 9.20p | 9.25p | 196009 |
05/09/2023 | 8.15p | 9.50p | 7.59p | 9.25p | 2409460 |
04/09/2023 | 9.88p | 10.35p | 8.05p | 8.15p | 3256898 |
01/09/2023 | 9.75p | 10.17p | 9.50p | 10.00p | 186856 |
31/08/2023 | 9.75p | 9.95p | 9.50p | 9.75p | 233068 |
30/08/2023 | 9.75p | 10.00p | 9.51p | 9.75p | 127717 |
29/08/2023 | 9.75p | 10.00p | 9.55p | 9.75p | 281226 |
25/08/2023 | 9.75p | 9.99p | 9.67p | 9.75p | 97326 |
24/08/2023 | 9.75p | 9.85p | 9.63p | 9.75p | 291796 |
23/08/2023 | 10.25p | 10.25p | 9.60p | 9.75p | 260709 |
22/08/2023 | 10.38p | 10.75p | 10.05p | 10.25p | 284396 |
21/08/2023 | 10.50p | 10.75p | 10.00p | 10.38p | 1369522 |
18/08/2023 | 10.75p | 10.75p | 10.00p | 10.50p | 503734 |
17/08/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 470736 |
16/08/2023 | 11.25p | 11.40p | 10.50p | 10.75p | 741639 |
15/08/2023 | 11.50p | 11.60p | 11.00p | 11.25p | 188327 |
14/08/2023 | 11.75p | 12.00p | 11.15p | 11.50p | 46674 |
11/08/2023 | 12.00p | 12.25p | 11.55p | 11.75p | 189384 |
10/08/2023 | 12.25p | 12.50p | 11.50p | 12.00p | 483604 |
09/08/2023 | 12.50p | 13.00p | 12.00p | 12.25p | 367470 |
08/08/2023 | 11.50p | 13.00p | 11.50p | 12.30p | 1388419 |
07/08/2023 | 10.50p | 12.00p | 10.00p | 11.50p | 780143 |
04/08/2023 | 9.75p | 11.00p | 9.68p | 10.50p | 396287 |
03/08/2023 | 10.75p | 10.79p | 9.66p | 9.75p | 545179 |
02/08/2023 | 11.00p | 11.00p | 10.50p | 10.75p | 165958 |
01/08/2023 | 10.75p | 11.50p | 10.50p | 10.60p | 274155 |
31/07/2023 | 9.50p | 12.00p | 9.00p | 10.75p | 3407341 |
28/07/2023 | 9.25p | 9.50p | 8.95p | 9.25p | 614613 |
27/07/2023 | 9.75p | 9.78p | 9.03p | 9.25p | 685914 |
26/07/2023 | 9.85p | 10.50p | 9.50p | 9.80p | 284698 |
25/07/2023 | 10.75p | 10.75p | 10.00p | 10.00p | 447973 |
24/07/2023 | 10.75p | 10.84p | 10.51p | 10.75p | 148047 |
21/07/2023 | 10.65p | 11.21p | 10.63p | 10.75p | 1487007 |
20/07/2023 | 10.65p | 11.00p | 10.30p | 10.65p | 475500 |
19/07/2023 | 10.00p | 10.80p | 9.85p | 10.65p | 679756 |
18/07/2023 | 8.75p | 10.64p | 8.75p | 9.70p | 2777978 |
17/07/2023 | 9.85p | 10.00p | 8.65p | 8.75p | 3121139 |
14/07/2023 | 10.75p | 11.00p | 9.67p | 9.85p | 1494432 |
*Close Price adjusted for both dividends and splits