Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 7.12p | 7.40p | 6.51p | 7.40p | 244291 |
12/07/2023 | 6.60p | 7.99p | 6.60p | 7.25p | 364576 |
11/07/2023 | 7.00p | 7.40p | 6.85p | 6.85p | 291850 |
10/07/2023 | 7.00p | 7.99p | 7.00p | 7.00p | 115573 |
07/07/2023 | 7.00p | 7.60p | 7.00p | 7.34p | 320195 |
06/07/2023 | 7.70p | 7.94p | 7.00p | 7.30p | 617014 |
05/07/2023 | 7.70p | 8.00p | 7.20p | 8.00p | 184632 |
04/07/2023 | 7.16p | 8.00p | 7.16p | 7.64p | 63668 |
03/07/2023 | 8.00p | 8.99p | 7.12p | 7.65p | 272563 |
30/06/2023 | 7.97p | 8.99p | 7.01p | 8.70p | 371504 |
29/06/2023 | 7.99p | 8.00p | 7.00p | 7.50p | 858127 |
28/06/2023 | 8.28p | 8.69p | 7.50p | 8.25p | 125028 |
27/06/2023 | 8.28p | 8.60p | 7.67p | 8.28p | 194051 |
26/06/2023 | 8.99p | 9.00p | 7.51p | 9.00p | 201057 |
23/06/2023 | 8.99p | 9.00p | 7.78p | 9.00p | 98952 |
22/06/2023 | 8.79p | 8.90p | 7.50p | 8.80p | 60201 |
21/06/2023 | 7.50p | 9.49p | 7.50p | 7.50p | 62263 |
20/06/2023 | 8.89p | 8.93p | 7.51p | 8.20p | 48285 |
19/06/2023 | 8.60p | 8.90p | 7.51p | 8.60p | 63325 |
16/06/2023 | 9.49p | 9.49p | 7.70p | 7.75p | 86308 |
15/06/2023 | 9.00p | 9.00p | 7.50p | 7.50p | 76028 |
14/06/2023 | 7.87p | 8.99p | 7.50p | 7.94p | 191040 |
13/06/2023 | 8.25p | 8.99p | 7.87p | 8.43p | 69020 |
12/06/2023 | 8.25p | 8.96p | 7.90p | 8.25p | 32094 |
09/06/2023 | 8.50p | 8.50p | 7.51p | 8.19p | 110520 |
08/06/2023 | 7.99p | 8.99p | 7.60p | 8.20p | 541495 |
07/06/2023 | 7.50p | 8.99p | 7.01p | 8.50p | 203262 |
06/06/2023 | 8.00p | 8.99p | 7.41p | 8.41p | 209974 |
05/06/2023 | 8.00p | 8.84p | 8.00p | 8.52p | 213440 |
02/06/2023 | 8.30p | 8.95p | 7.81p | 8.70p | 1765611 |
01/06/2023 | 9.49p | 9.50p | 8.39p | 8.40p | 122317 |
31/05/2023 | 9.10p | 9.49p | 8.16p | 8.95p | 465149 |
30/05/2023 | 8.40p | 9.00p | 8.40p | 9.00p | 193907 |
26/05/2023 | 8.50p | 8.89p | 8.37p | 8.40p | 201323 |
25/05/2023 | 8.80p | 8.99p | 8.50p | 8.60p | 151484 |
24/05/2023 | 9.11p | 9.99p | 8.25p | 9.00p | 425576 |
23/05/2023 | 9.36p | 9.96p | 9.32p | 9.32p | 220737 |
22/05/2023 | 10.50p | 9.90p | 9.01p | 9.71p | 40590 |
19/05/2023 | 10.50p | 10.50p | 9.03p | 9.76p | 220244 |
18/05/2023 | 9.70p | 9.80p | 9.10p | 9.51p | 55919 |
17/05/2023 | 9.70p | 9.80p | 9.31p | 9.76p | 77573 |
16/05/2023 | 9.70p | 10.24p | 9.01p | 9.71p | 265209 |
15/05/2023 | 8.99p | 10.50p | 9.01p | 9.76p | 334020 |
12/05/2023 | 8.99p | 11.00p | 8.01p | 9.76p | 1091629 |
11/05/2023 | 8.00p | 9.19p | 8.01p | 8.31p | 65451 |
10/05/2023 | 8.00p | 8.93p | 8.25p | 8.35p | 319579 |
09/05/2023 | 8.00p | 9.99p | 8.00p | 8.00p | 570303 |
05/05/2023 | 9.36p | 9.99p | 8.50p | 8.50p | 156504 |
04/05/2023 | 9.49p | 9.49p | 8.01p | 9.14p | 237456 |
03/05/2023 | 9.00p | 10.98p | 9.00p | 9.00p | 298510 |
02/05/2023 | 9.31p | 10.88p | 9.00p | 9.00p | 891086 |
28/04/2023 | 10.98p | 11.30p | 9.50p | 9.50p | 377295 |
27/04/2023 | 11.02p | 12.34p | 9.21p | 11.50p | 1691462 |
26/04/2023 | 13.00p | 13.98p | 12.00p | 12.00p | 370601 |
25/04/2023 | 12.48p | 14.00p | 11.42p | 14.00p | 897329 |
24/04/2023 | 12.52p | 14.30p | 11.08p | 11.54p | 477615 |
21/04/2023 | 12.52p | 14.23p | 12.50p | 12.50p | 150253 |
20/04/2023 | 14.00p | 14.90p | 12.02p | 13.22p | 269899 |
19/04/2023 | 13.20p | 13.50p | 12.02p | 13.00p | 251502 |
18/04/2023 | 15.00p | 15.00p | 12.00p | 12.18p | 870530 |
17/04/2023 | 15.50p | 16.98p | 13.00p | 13.50p | 1489294 |
14/04/2023 | 15.00p | 17.50p | 12.00p | 16.50p | 6149417 |
13/04/2023 | 9.02p | 14.50p | 9.02p | 13.26p | 2205002 |
12/04/2023 | 9.50p | 9.99p | 9.01p | 9.65p | 268108 |
11/04/2023 | 9.00p | 9.91p | 9.00p | 9.50p | 800554 |
06/04/2023 | 8.99p | 9.89p | 8.20p | 9.45p | 1815855 |
05/04/2023 | 7.01p | 9.00p | 7.01p | 9.00p | 894740 |
04/04/2023 | 8.00p | 7.99p | 7.32p | 7.50p | 119788 |
03/04/2023 | 8.00p | 8.99p | 7.30p | 7.43p | 597677 |
31/03/2023 | 7.50p | 8.43p | 7.50p | 8.07p | 562448 |
30/03/2023 | 7.50p | 8.50p | 7.50p | 8.00p | 312499 |
29/03/2023 | 8.00p | 8.50p | 7.80p | 8.15p | 300595 |
28/03/2023 | 7.51p | 8.18p | 7.26p | 7.75p | 770762 |
27/03/2023 | 8.01p | 9.00p | 7.51p | 8.00p | 272068 |
24/03/2023 | 8.01p | 9.00p | 7.86p | 7.95p | 475081 |
23/03/2023 | 8.29p | 8.75p | 8.14p | 8.50p | 174376 |
22/03/2023 | 9.30p | 9.30p | 8.14p | 8.50p | 818728 |
21/03/2023 | 8.75p | 9.50p | 8.52p | 8.85p | 542324 |
20/03/2023 | 9.00p | 9.56p | 8.60p | 9.00p | 897679 |
17/03/2023 | 9.50p | 10.00p | 9.00p | 9.63p | 497246 |
16/03/2023 | 10.50p | 10.50p | 9.49p | 9.75p | 140505 |
15/03/2023 | 10.00p | 10.49p | 9.34p | 9.75p | 250625 |
14/03/2023 | 9.01p | 10.50p | 8.90p | 10.50p | 447472 |
13/03/2023 | 10.20p | 10.80p | 9.30p | 10.00p | 824431 |
10/03/2023 | 10.99p | 11.00p | 10.20p | 10.48p | 279823 |
09/03/2023 | 11.00p | 11.49p | 10.60p | 11.20p | 89462 |
08/03/2023 | 10.99p | 11.01p | 10.62p | 11.00p | 285361 |
07/03/2023 | 10.51p | 11.49p | 10.44p | 11.00p | 340371 |
06/03/2023 | 11.35p | 11.20p | 10.62p | 10.88p | 197843 |
03/03/2023 | 11.35p | 11.49p | 10.56p | 10.87p | 304378 |
02/03/2023 | 11.40p | 11.49p | 10.35p | 11.00p | 129209 |
01/03/2023 | 11.40p | 11.49p | 10.35p | 10.50p | 774118 |
28/02/2023 | 11.01p | 11.28p | 10.50p | 10.90p | 991379 |
27/02/2023 | 11.50p | 11.60p | 11.00p | 11.25p | 536537 |
24/02/2023 | 12.51p | 12.99p | 11.50p | 11.75p | 244667 |
23/02/2023 | 12.51p | 12.81p | 11.51p | 11.96p | 541247 |
22/02/2023 | 12.80p | 13.00p | 12.51p | 12.76p | 288394 |
21/02/2023 | 12.80p | 13.49p | 12.70p | 12.70p | 330038 |
20/02/2023 | 13.12p | 13.99p | 12.76p | 13.20p | 257993 |
17/02/2023 | 13.99p | 13.99p | 12.60p | 13.35p | 434280 |
16/02/2023 | 13.00p | 14.00p | 12.78p | 13.25p | 103376 |
15/02/2023 | 12.90p | 13.39p | 12.50p | 13.05p | 523273 |
14/02/2023 | 13.01p | 13.50p | 12.90p | 12.92p | 823758 |
13/02/2023 | 13.70p | 14.99p | 13.01p | 14.00p | 83436 |
10/02/2023 | 13.70p | 14.99p | 13.50p | 14.00p | 126382 |
09/02/2023 | 13.70p | 15.00p | 13.00p | 14.00p | 151775 |
08/02/2023 | 14.99p | 14.99p | 13.21p | 14.20p | 318275 |
07/02/2023 | 13.90p | 14.50p | 13.67p | 13.85p | 210282 |
06/02/2023 | 13.50p | 15.00p | 13.00p | 13.75p | 223190 |
03/02/2023 | 13.50p | 15.00p | 12.51p | 15.00p | 673863 |
02/02/2023 | 13.80p | 14.04p | 13.01p | 14.00p | 228591 |
01/02/2023 | 13.99p | 14.93p | 12.87p | 14.00p | 565020 |
31/01/2023 | 13.00p | 14.00p | 12.77p | 14.00p | 473712 |
30/01/2023 | 12.50p | 15.00p | 13.20p | 14.00p | 135115 |
27/01/2023 | 12.50p | 14.99p | 12.50p | 13.85p | 1279593 |
26/01/2023 | 13.99p | 13.99p | 12.50p | 13.10p | 383864 |
25/01/2023 | 12.25p | 13.99p | 12.25p | 13.12p | 851961 |
24/01/2023 | 13.00p | 14.00p | 12.60p | 13.12p | 87461 |
23/01/2023 | 13.00p | 13.50p | 12.15p | 13.00p | 900522 |
20/01/2023 | 13.99p | 13.99p | 12.80p | 13.50p | 201259 |
19/01/2023 | 12.99p | 14.00p | 12.04p | 13.10p | 428689 |
18/01/2023 | 12.62p | 13.99p | 12.62p | 13.31p | 184920 |
17/01/2023 | 13.49p | 14.00p | 12.60p | 13.50p | 410749 |
16/01/2023 | 14.00p | 14.99p | 13.01p | 14.00p | 203073 |
13/01/2023 | 13.51p | 14.40p | 13.00p | 14.40p | 610465 |
12/01/2023 | 14.70p | 14.70p | 13.52p | 14.48p | 216692 |
11/01/2023 | 13.50p | 14.20p | 13.00p | 13.50p | 244630 |
10/01/2023 | 13.16p | 15.00p | 13.01p | 14.00p | 124191 |
09/01/2023 | 13.60p | 14.40p | 13.07p | 14.00p | 111115 |
06/01/2023 | 13.60p | 14.99p | 13.33p | 14.00p | 244587 |
05/01/2023 | 13.60p | 14.99p | 13.28p | 13.75p | 397599 |
04/01/2023 | 14.70p | 14.71p | 13.40p | 14.30p | 278971 |
03/01/2023 | 14.50p | 15.00p | 12.50p | 14.50p | 807124 |
30/12/2022 | 12.00p | 14.99p | 12.00p | 13.50p | 412648 |
29/12/2022 | 12.99p | 14.50p | 12.05p | 13.20p | 1782609 |
28/12/2022 | 12.50p | 14.99p | 11.60p | 12.35p | 2059178 |
23/12/2022 | 14.00p | 14.50p | 11.00p | 12.50p | 993705 |
22/12/2022 | 16.99p | 16.99p | 14.11p | 14.50p | 863657 |
21/12/2022 | 14.75p | 15.99p | 14.60p | 15.49p | 691453 |
20/12/2022 | 16.01p | 17.99p | 14.54p | 14.75p | 1387008 |
19/12/2022 | 16.02p | 16.99p | 16.01p | 16.50p | 371140 |
16/12/2022 | 16.60p | 16.99p | 16.01p | 16.55p | 269857 |
15/12/2022 | 16.10p | 16.98p | 16.10p | 16.80p | 219883 |
14/12/2022 | 16.01p | 16.99p | 16.00p | 16.00p | 30398 |
13/12/2022 | 16.01p | 17.20p | 16.01p | 16.50p | 160661 |
12/12/2022 | 16.11p | 17.49p | 16.11p | 16.80p | 69705 |
09/12/2022 | 16.99p | 17.99p | 16.26p | 17.08p | 256991 |
08/12/2022 | 17.01p | 17.99p | 16.01p | 16.99p | 441692 |
07/12/2022 | 18.21p | 18.52p | 15.90p | 17.05p | 2371522 |
06/12/2022 | 18.61p | 19.18p | 18.50p | 18.59p | 262806 |
05/12/2022 | 18.20p | 19.99p | 18.20p | 19.05p | 163040 |
02/12/2022 | 19.23p | 20.98p | 18.21p | 18.85p | 200424 |
01/12/2022 | 20.50p | 21.32p | 19.51p | 20.10p | 283904 |
30/11/2022 | 19.20p | 21.88p | 19.20p | 21.88p | 1322322 |
29/11/2022 | 18.77p | 19.60p | 18.77p | 19.60p | 341513 |
28/11/2022 | 18.53p | 20.00p | 18.53p | 19.09p | 403858 |
25/11/2022 | 19.01p | 20.00p | 18.16p | 18.76p | 124789 |
24/11/2022 | 17.70p | 19.50p | 17.70p | 18.73p | 241968 |
23/11/2022 | 17.50p | 18.80p | 17.25p | 18.16p | 379823 |
22/11/2022 | 18.00p | 18.50p | 17.20p | 17.85p | 70229 |
21/11/2022 | 19.00p | 19.99p | 17.28p | 18.49p | 374768 |
18/11/2022 | 16.90p | 19.00p | 16.68p | 18.36p | 191246 |
17/11/2022 | 17.01p | 17.71p | 16.70p | 16.93p | 699926 |
16/11/2022 | 17.00p | 18.00p | 17.00p | 17.50p | 163899 |
15/11/2022 | 17.02p | 17.99p | 17.00p | 17.30p | 164733 |
14/11/2022 | 17.01p | 17.99p | 16.00p | 17.61p | 252761 |
11/11/2022 | 17.61p | 18.60p | 17.20p | 17.66p | 447971 |
10/11/2022 | 18.50p | 19.00p | 17.51p | 18.01p | 200153 |
09/11/2022 | 18.00p | 18.50p | 17.62p | 18.01p | 164741 |
08/11/2022 | 17.31p | 19.00p | 17.31p | 18.50p | 616320 |
07/11/2022 | 18.00p | 18.99p | 17.50p | 17.90p | 195362 |
04/11/2022 | 18.00p | 19.50p | 18.00p | 18.10p | 382729 |
03/11/2022 | 18.12p | 19.29p | 17.50p | 17.50p | 107815 |
02/11/2022 | 19.01p | 21.08p | 18.01p | 18.54p | 1221665 |
01/11/2022 | 19.29p | 19.69p | 19.00p | 19.10p | 484184 |
31/10/2022 | 19.01p | 20.20p | 19.00p | 19.45p | 107767 |
28/10/2022 | 18.00p | 21.55p | 18.00p | 19.35p | 616613 |
27/10/2022 | 19.19p | 19.99p | 18.60p | 19.00p | 749120 |
26/10/2022 | 19.26p | 19.99p | 18.90p | 19.12p | 786921 |
25/10/2022 | 20.02p | 20.50p | 19.00p | 19.26p | 543452 |
24/10/2022 | 22.02p | 23.00p | 20.26p | 20.56p | 1031755 |
21/10/2022 | 24.50p | 25.11p | 22.26p | 23.00p | 536599 |
20/10/2022 | 20.98p | 24.40p | 19.05p | 23.50p | 901585 |
19/10/2022 | 20.50p | 21.50p | 19.00p | 20.73p | 413060 |
18/10/2022 | 19.45p | 21.30p | 18.01p | 20.60p | 828375 |
17/10/2022 | 18.80p | 19.90p | 18.23p | 19.26p | 419395 |
14/10/2022 | 18.24p | 18.99p | 17.01p | 18.20p | 265680 |
13/10/2022 | 17.70p | 18.99p | 17.56p | 18.40p | 177746 |
12/10/2022 | 17.51p | 18.60p | 17.01p | 18.00p | 680634 |
11/10/2022 | 18.01p | 18.99p | 17.01p | 18.90p | 276647 |
10/10/2022 | 19.00p | 19.50p | 17.50p | 18.49p | 1795948 |
07/10/2022 | 18.95p | 19.99p | 18.02p | 19.00p | 701309 |
06/10/2022 | 17.49p | 19.99p | 16.40p | 18.47p | 863092 |
05/10/2022 | 17.57p | 17.99p | 16.01p | 16.50p | 1691345 |
04/10/2022 | 16.95p | 18.99p | 16.09p | 16.70p | 3486793 |
03/10/2022 | 16.01p | 17.99p | 16.00p | 16.15p | 430962 |
30/09/2022 | 18.00p | 17.99p | 16.52p | 16.52p | 189510 |
29/09/2022 | 18.00p | 18.75p | 15.50p | 17.00p | 1227046 |
28/09/2022 | 18.99p | 20.98p | 18.11p | 19.27p | 170466 |
27/09/2022 | 19.01p | 20.98p | 18.25p | 19.36p | 384973 |
*Close Price adjusted for both dividends and splits