Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 15.00p | 15.40p | 14.76p | 15.00p | 23507 |
19/07/2023 | 15.25p | 15.25p | 14.76p | 15.00p | 28253 |
18/07/2023 | 15.00p | 15.50p | 15.00p | 15.25p | 22259 |
17/07/2023 | 15.00p | 15.40p | 15.00p | 15.00p | 12088 |
14/07/2023 | 15.00p | 15.50p | 14.50p | 15.00p | 1260864 |
13/07/2023 | 14.25p | 15.40p | 14.25p | 15.00p | 739504 |
12/07/2023 | 14.25p | 14.50p | 14.25p | 14.25p | 67245 |
11/07/2023 | 14.00p | 14.50p | 13.50p | 14.25p | 113856 |
10/07/2023 | 14.00p | 14.50p | 13.73p | 14.00p | 103972 |
07/07/2023 | 13.50p | 14.50p | 13.47p | 14.00p | 209595 |
06/07/2023 | 13.25p | 13.53p | 13.25p | 13.50p | 284595 |
05/07/2023 | 13.00p | 13.50p | 12.50p | 13.25p | 14410 |
04/07/2023 | 13.00p | 13.40p | 12.16p | 13.00p | 1890300 |
03/07/2023 | 12.50p | 13.00p | 13.00p | 13.00p | 0 |
30/06/2023 | 12.50p | 13.30p | 12.00p | 13.00p | 3460545 |
29/06/2023 | 15.00p | 15.00p | 12.00p | 12.50p | 2890423 |
28/06/2023 | 15.00p | 15.50p | 14.60p | 15.00p | 10987 |
27/06/2023 | 15.00p | 15.50p | 14.50p | 15.00p | 404537 |
26/06/2023 | 14.85p | 15.50p | 14.85p | 15.00p | 131300 |
23/06/2023 | 14.50p | 15.93p | 14.32p | 14.85p | 910341 |
22/06/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 1447 |
21/06/2023 | 14.25p | 14.50p | 14.16p | 14.50p | 24233 |
20/06/2023 | 14.25p | 14.25p | 14.00p | 14.25p | 157 |
19/06/2023 | 14.25p | 14.50p | 14.00p | 14.25p | 55815 |
16/06/2023 | 14.25p | 14.50p | 14.08p | 14.25p | 50456 |
15/06/2023 | 14.25p | 14.25p | 14.00p | 14.25p | 189267 |
14/06/2023 | 14.25p | 14.50p | 14.00p | 14.25p | 15810 |
13/06/2023 | 14.25p | 14.34p | 14.00p | 14.25p | 150694 |
12/06/2023 | 14.25p | 14.50p | 14.00p | 14.25p | 216485 |
09/06/2023 | 14.25p | 14.50p | 14.00p | 14.25p | 2309 |
08/06/2023 | 14.75p | 15.00p | 14.00p | 14.25p | 292787 |
07/06/2023 | 15.00p | 15.50p | 14.50p | 14.50p | 90136 |
06/06/2023 | 15.00p | 15.50p | 14.50p | 15.00p | 891845 |
05/06/2023 | 15.00p | 15.48p | 14.70p | 15.00p | 63996 |
02/06/2023 | 14.25p | 15.00p | 14.25p | 15.00p | 1031392 |
01/06/2023 | 13.25p | 14.50p | 13.00p | 14.25p | 6077340 |
31/05/2023 | 12.10p | 13.50p | 11.70p | 13.25p | 516298 |
30/05/2023 | 12.10p | 12.48p | 12.00p | 12.10p | 9537 |
26/05/2023 | 12.10p | 12.50p | 11.70p | 12.10p | 867 |
25/05/2023 | 12.00p | 12.13p | 11.50p | 12.10p | 243320 |
24/05/2023 | 12.00p | 12.50p | 11.60p | 12.00p | 2399 |
23/05/2023 | 12.00p | 12.50p | 11.50p | 12.00p | 95512 |
22/05/2023 | 11.75p | 12.00p | 11.50p | 12.00p | 46646 |
19/05/2023 | 11.75p | 11.75p | 11.50p | 11.75p | 10 |
18/05/2023 | 12.25p | 12.25p | 11.00p | 11.75p | 86632 |
17/05/2023 | 12.25p | 12.34p | 12.25p | 12.25p | 25000 |
16/05/2023 | 13.25p | 13.25p | 12.00p | 12.25p | 218489 |
15/05/2023 | 13.60p | 13.80p | 13.00p | 13.25p | 134176 |
12/05/2023 | 13.60p | 14.00p | 13.27p | 13.60p | 46736 |
11/05/2023 | 13.60p | 14.00p | 13.20p | 13.60p | 209847 |
10/05/2023 | 13.00p | 13.60p | 12.92p | 13.60p | 315647 |
09/05/2023 | 13.50p | 14.00p | 12.51p | 13.00p | 203850 |
05/05/2023 | 11.75p | 13.85p | 11.75p | 13.50p | 631161 |
04/05/2023 | 11.25p | 12.00p | 11.16p | 11.75p | 187721 |
03/05/2023 | 10.00p | 11.60p | 9.50p | 11.60p | 424180 |
02/05/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 1872345 |
28/04/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 165786 |
27/04/2023 | 10.00p | 10.00p | 9.95p | 10.00p | 202 |
26/04/2023 | 10.00p | 10.50p | 9.80p | 10.00p | 48548 |
25/04/2023 | 10.00p | 10.70p | 9.50p | 10.70p | 1358893 |
24/04/2023 | 10.00p | 10.50p | 9.75p | 10.00p | 21656 |
21/04/2023 | 10.00p | 10.50p | 9.25p | 10.00p | 3445036 |
20/04/2023 | 9.50p | 10.00p | 9.00p | 9.75p | 5889891 |
19/04/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 614914 |
18/04/2023 | 9.00p | 9.50p | 8.50p | 9.50p | 3334659 |
17/04/2023 | 9.00p | 9.25p | 8.78p | 9.00p | 3234567 |
14/04/2023 | 9.00p | 9.25p | 8.72p | 9.00p | 1371948 |
13/04/2023 | 8.75p | 9.50p | 8.30p | 9.00p | 800574 |
12/04/2023 | 8.25p | 9.05p | 8.00p | 8.50p | 625199 |
11/04/2023 | 7.25p | 8.50p | 7.00p | 8.25p | 1439992 |
06/04/2023 | 11.75p | 12.00p | 5.25p | 7.40p | 13206042 |
05/04/2023 | 11.75p | 12.50p | 11.00p | 11.75p | 28393 |
04/04/2023 | 11.75p | 11.75p | 11.00p | 11.00p | 28354 |
03/04/2023 | 11.75p | 12.50p | 11.00p | 11.75p | 7813 |
31/03/2023 | 11.88p | 13.25p | 11.10p | 11.88p | 54561 |
30/03/2023 | 11.88p | 11.88p | 11.00p | 11.88p | 58000 |
29/03/2023 | 12.38p | 12.75p | 11.50p | 11.88p | 65305 |
28/03/2023 | 13.25p | 13.50p | 12.08p | 13.00p | 133536 |
27/03/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 80191 |
24/03/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 88058 |
23/03/2023 | 13.25p | 13.25p | 13.23p | 13.25p | 0 |
22/03/2023 | 13.25p | 13.50p | 13.00p | 13.25p | 41852 |
21/03/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 25472 |
20/03/2023 | 13.25p | 13.50p | 13.00p | 13.25p | 2837 |
17/03/2023 | 13.50p | 13.50p | 13.00p | 13.25p | 47282 |
16/03/2023 | 13.50p | 13.50p | 13.10p | 13.50p | 938 |
15/03/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 65355 |
14/03/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 71047 |
13/03/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 1141 |
10/03/2023 | 13.50p | 13.60p | 13.10p | 13.50p | 5767 |
09/03/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 46883 |
08/03/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 153032 |
07/03/2023 | 13.25p | 13.50p | 13.22p | 13.50p | 319313 |
06/03/2023 | 14.75p | 15.00p | 13.00p | 13.25p | 195175 |
03/03/2023 | 15.25p | 15.26p | 13.80p | 14.75p | 213989 |
02/03/2023 | 15.50p | 15.75p | 15.00p | 15.25p | 83736 |
01/03/2023 | 15.75p | 16.00p | 15.30p | 15.50p | 264235 |
28/02/2023 | 15.75p | 16.00p | 15.50p | 15.75p | 53105 |
27/02/2023 | 15.00p | 16.00p | 14.50p | 15.50p | 274274 |
24/02/2023 | 14.25p | 15.50p | 14.00p | 15.00p | 758255 |
23/02/2023 | 13.25p | 14.50p | 13.11p | 14.00p | 1795863 |
22/02/2023 | 12.50p | 14.50p | 12.50p | 13.25p | 3041585 |
21/02/2023 | 12.50p | 13.25p | 12.35p | 12.50p | 181226 |
20/02/2023 | 12.50p | 13.00p | 12.20p | 12.50p | 83608 |
17/02/2023 | 13.50p | 14.00p | 12.00p | 12.50p | 191494 |
16/02/2023 | 13.50p | 14.00p | 12.60p | 13.50p | 63630 |
15/02/2023 | 13.50p | 14.00p | 13.05p | 13.50p | 31420 |
14/02/2023 | 13.50p | 14.00p | 13.33p | 13.50p | 23535 |
13/02/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 7240 |
10/02/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 842 |
09/02/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 242155 |
08/02/2023 | 13.50p | 13.50p | 13.07p | 13.50p | 45760 |
07/02/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 1626 |
06/02/2023 | 13.50p | 14.00p | 13.00p | 13.20p | 62908 |
03/02/2023 | 13.50p | 13.54p | 13.10p | 13.50p | 46193 |
02/02/2023 | 13.50p | 14.00p | 13.50p | 13.50p | 154106 |
01/02/2023 | 13.50p | 14.00p | 13.05p | 13.50p | 77285 |
31/01/2023 | 13.50p | 14.30p | 13.05p | 13.50p | 17201 |
30/01/2023 | 13.50p | 14.00p | 13.05p | 13.50p | 7566 |
27/01/2023 | 13.50p | 14.00p | 13.05p | 13.50p | 9990 |
26/01/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 130122 |
25/01/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 7300 |
24/01/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 11211 |
23/01/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 8539 |
20/01/2023 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
19/01/2023 | 13.50p | 14.00p | 13.50p | 13.50p | 3723 |
18/01/2023 | 13.50p | 13.98p | 13.50p | 13.50p | 1000 |
17/01/2023 | 13.50p | 13.80p | 13.50p | 13.50p | 118308 |
16/01/2023 | 14.00p | 14.50p | 13.50p | 13.50p | 123784 |
13/01/2023 | 14.00p | 14.50p | 13.50p | 14.00p | 42425 |
12/01/2023 | 14.00p | 14.50p | 13.50p | 14.00p | 2562 |
11/01/2023 | 14.00p | 14.50p | 13.50p | 14.00p | 170034 |
10/01/2023 | 14.00p | 14.50p | 14.00p | 14.00p | 13 |
09/01/2023 | 14.00p | 14.00p | 13.67p | 14.00p | 1894 |
06/01/2023 | 14.00p | 14.50p | 13.63p | 14.00p | 20000 |
05/01/2023 | 14.00p | 14.32p | 13.66p | 14.00p | 8428 |
04/01/2023 | 14.00p | 14.40p | 13.62p | 14.00p | 197305 |
03/01/2023 | 14.00p | 14.43p | 13.62p | 14.00p | 32202 |
30/12/2022 | 14.00p | 14.17p | 14.00p | 14.00p | 0 |
29/12/2022 | 14.00p | 14.00p | 13.60p | 14.00p | 8898 |
28/12/2022 | 14.00p | 14.00p | 13.60p | 14.00p | 236 |
23/12/2022 | 14.00p | 14.00p | 13.60p | 14.00p | 109343 |
22/12/2022 | 14.00p | 14.50p | 13.50p | 14.00p | 3370 |
21/12/2022 | 14.00p | 14.40p | 13.85p | 14.00p | 73916 |
20/12/2022 | 14.00p | 14.48p | 13.80p | 14.00p | 3732 |
19/12/2022 | 14.00p | 14.48p | 13.70p | 14.00p | 50910 |
16/12/2022 | 14.00p | 14.50p | 13.70p | 14.00p | 69 |
15/12/2022 | 14.25p | 14.48p | 13.70p | 14.00p | 56692 |
14/12/2022 | 14.25p | 14.50p | 14.00p | 14.25p | 1720413 |
13/12/2022 | 14.25p | 14.25p | 14.05p | 14.25p | 462 |
12/12/2022 | 14.25p | 14.49p | 14.05p | 14.25p | 3576 |
09/12/2022 | 14.25p | 14.50p | 14.03p | 14.25p | 703043 |
08/12/2022 | 14.25p | 14.45p | 14.03p | 14.25p | 551027 |
07/12/2022 | 14.25p | 14.50p | 14.00p | 14.25p | 18184 |
06/12/2022 | 13.50p | 14.50p | 13.50p | 14.25p | 179580 |
05/12/2022 | 13.50p | 14.00p | 13.35p | 13.50p | 74010 |
02/12/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 1500000 |
01/12/2022 | 13.50p | 14.00p | 13.35p | 13.50p | 1272770 |
30/11/2022 | 13.50p | 13.90p | 13.30p | 13.50p | 544043 |
29/11/2022 | 13.75p | 14.00p | 13.50p | 13.50p | 3288 |
28/11/2022 | 13.75p | 14.35p | 13.45p | 13.75p | 836199 |
25/11/2022 | 14.00p | 14.80p | 13.00p | 13.75p | 894694 |
24/11/2022 | 14.50p | 15.00p | 13.10p | 14.00p | 121214 |
23/11/2022 | 14.50p | 15.00p | 14.00p | 14.50p | 58974 |
22/11/2022 | 14.50p | 15.00p | 14.00p | 14.50p | 246308 |
21/11/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 45378 |
18/11/2022 | 14.50p | 15.00p | 14.00p | 14.90p | 355341 |
17/11/2022 | 14.50p | 15.00p | 14.00p | 14.50p | 273648 |
16/11/2022 | 15.25p | 16.00p | 14.00p | 14.50p | 27227 |
15/11/2022 | 15.25p | 15.25p | 14.00p | 14.85p | 200403 |
14/11/2022 | 15.00p | 16.00p | 14.00p | 15.25p | 117777 |
11/11/2022 | 15.00p | 15.00p | 14.00p | 15.00p | 12119 |
10/11/2022 | 15.00p | 15.00p | 14.00p | 15.00p | 107443 |
09/11/2022 | 15.00p | 16.00p | 14.00p | 15.00p | 70329 |
08/11/2022 | 15.00p | 16.00p | 14.00p | 15.00p | 9848 |
07/11/2022 | 15.00p | 16.00p | 14.00p | 15.00p | 7064 |
04/11/2022 | 15.00p | 15.00p | 14.00p | 15.00p | 9172 |
03/11/2022 | 15.00p | 15.00p | 14.02p | 15.00p | 98 |
02/11/2022 | 15.00p | 16.00p | 14.00p | 15.00p | 1631 |
01/11/2022 | 15.00p | 15.50p | 14.00p | 15.00p | 47813 |
31/10/2022 | 15.00p | 15.00p | 14.00p | 15.00p | 75570 |
28/10/2022 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
27/10/2022 | 15.00p | 16.00p | 14.05p | 15.00p | 17073 |
26/10/2022 | 15.00p | 16.00p | 14.02p | 15.00p | 387952 |
25/10/2022 | 15.00p | 16.00p | 14.02p | 15.00p | 277572 |
24/10/2022 | 14.75p | 15.50p | 14.00p | 14.75p | 520 |
21/10/2022 | 15.25p | 15.40p | 14.75p | 14.75p | 1871666 |
20/10/2022 | 15.50p | 15.50p | 15.00p | 15.25p | 41049 |
19/10/2022 | 15.50p | 16.00p | 15.00p | 15.50p | 11617 |
18/10/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 979 |
17/10/2022 | 15.50p | 16.00p | 15.00p | 15.50p | 202274 |
14/10/2022 | 16.00p | 16.00p | 14.98p | 15.50p | 192382 |
13/10/2022 | 16.00p | 17.00p | 15.00p | 16.00p | 31270 |
12/10/2022 | 16.00p | 17.00p | 15.00p | 16.00p | 30703 |
11/10/2022 | 16.00p | 17.00p | 15.10p | 16.00p | 44339 |
10/10/2022 | 16.00p | 16.50p | 15.45p | 16.00p | 78076 |
07/10/2022 | 16.00p | 17.00p | 15.10p | 16.00p | 15005 |
06/10/2022 | 16.50p | 17.00p | 15.00p | 16.00p | 100118 |
05/10/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 75653 |
04/10/2022 | 16.50p | 17.00p | 16.00p | 16.50p | 500074 |
*Close Price adjusted for both dividends and splits