Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 105609 |
19/07/2023 | 10.25p | 11.00p | 10.06p | 10.25p | 116276 |
18/07/2023 | 9.75p | 10.50p | 9.75p | 10.25p | 503936 |
17/07/2023 | 10.50p | 11.00p | 9.63p | 9.75p | 495785 |
14/07/2023 | 9.88p | 10.50p | 9.50p | 10.50p | 2710164 |
13/07/2023 | 9.88p | 10.25p | 9.88p | 9.88p | 349979 |
12/07/2023 | 9.88p | 10.25p | 9.50p | 10.00p | 1356866 |
11/07/2023 | 9.88p | 10.18p | 9.83p | 9.88p | 83160 |
10/07/2023 | 9.75p | 10.24p | 9.72p | 9.88p | 375898 |
07/07/2023 | 9.88p | 10.10p | 9.49p | 9.75p | 535024 |
06/07/2023 | 10.50p | 10.50p | 9.50p | 9.88p | 1142337 |
05/07/2023 | 10.25p | 11.00p | 10.07p | 10.50p | 156542 |
04/07/2023 | 10.50p | 10.50p | 10.02p | 10.25p | 313095 |
03/07/2023 | 10.75p | 11.00p | 10.00p | 10.50p | 263755 |
30/06/2023 | 10.75p | 11.00p | 10.50p | 10.55p | 115381 |
29/06/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 271848 |
28/06/2023 | 11.00p | 11.50p | 10.52p | 10.75p | 153720 |
27/06/2023 | 10.75p | 11.50p | 10.63p | 11.00p | 177286 |
26/06/2023 | 11.00p | 11.50p | 10.65p | 10.75p | 325064 |
23/06/2023 | 10.75p | 11.25p | 10.71p | 10.75p | 420723 |
22/06/2023 | 12.25p | 12.98p | 10.67p | 10.75p | 2685405 |
21/06/2023 | 13.00p | 13.50p | 12.16p | 12.25p | 372963 |
20/06/2023 | 13.25p | 13.88p | 12.73p | 13.00p | 1409783 |
19/06/2023 | 11.25p | 13.50p | 11.00p | 13.00p | 2483282 |
16/06/2023 | 11.25p | 11.73p | 10.95p | 11.25p | 719473 |
15/06/2023 | 10.88p | 11.38p | 10.85p | 11.13p | 768011 |
14/06/2023 | 11.25p | 11.50p | 10.75p | 10.88p | 3595698 |
13/06/2023 | 11.75p | 12.00p | 10.77p | 10.80p | 591588 |
12/06/2023 | 11.75p | 12.00p | 11.51p | 11.75p | 241214 |
09/06/2023 | 11.75p | 12.00p | 11.50p | 11.75p | 243018 |
08/06/2023 | 12.25p | 12.50p | 11.75p | 11.75p | 288285 |
07/06/2023 | 12.25p | 12.44p | 12.00p | 12.25p | 240673 |
06/06/2023 | 12.25p | 12.50p | 12.05p | 12.25p | 387475 |
05/06/2023 | 11.75p | 12.50p | 11.50p | 12.25p | 358567 |
02/06/2023 | 12.00p | 12.50p | 11.35p | 11.75p | 591291 |
01/06/2023 | 12.50p | 12.50p | 11.62p | 12.00p | 940635 |
31/05/2023 | 12.50p | 13.00p | 12.27p | 12.50p | 753407 |
30/05/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 649540 |
26/05/2023 | 12.50p | 13.90p | 11.35p | 13.00p | 3422061 |
25/05/2023 | 14.25p | 14.50p | 13.00p | 13.50p | 1628151 |
24/05/2023 | 14.25p | 14.48p | 13.50p | 14.25p | 919914 |
23/05/2023 | 14.75p | 15.00p | 14.00p | 14.13p | 542012 |
22/05/2023 | 14.75p | 15.00p | 14.50p | 14.75p | 3051313 |
19/05/2023 | 14.75p | 15.00p | 14.50p | 14.75p | 13400 |
18/05/2023 | 14.75p | 15.00p | 14.70p | 14.75p | 593682 |
17/05/2023 | 15.00p | 15.25p | 14.50p | 14.75p | 69798 |
16/05/2023 | 14.88p | 15.13p | 14.50p | 14.75p | 312792 |
15/05/2023 | 14.75p | 15.25p | 14.50p | 14.88p | 250272 |
12/05/2023 | 14.88p | 15.25p | 14.65p | 14.75p | 813735 |
11/05/2023 | 15.13p | 15.25p | 14.50p | 14.88p | 624662 |
10/05/2023 | 14.88p | 15.25p | 14.88p | 15.00p | 545476 |
09/05/2023 | 14.88p | 15.25p | 14.50p | 14.88p | 351105 |
05/05/2023 | 15.25p | 15.50p | 14.50p | 14.88p | 1632222 |
04/05/2023 | 15.38p | 15.75p | 15.18p | 15.25p | 297720 |
03/05/2023 | 15.75p | 16.00p | 15.38p | 15.38p | 1152862 |
02/05/2023 | 15.75p | 16.18p | 15.50p | 15.75p | 1885960 |
28/04/2023 | 15.50p | 16.00p | 15.50p | 15.63p | 5866632 |
27/04/2023 | 15.38p | 15.75p | 15.00p | 15.38p | 956008 |
26/04/2023 | 15.38p | 15.75p | 15.00p | 15.38p | 339458 |
25/04/2023 | 15.25p | 15.50p | 15.00p | 15.38p | 396706 |
24/04/2023 | 15.38p | 15.58p | 14.73p | 15.25p | 1337789 |
21/04/2023 | 15.75p | 15.88p | 15.11p | 15.38p | 1133832 |
20/04/2023 | 15.75p | 16.00p | 15.53p | 15.75p | 315465 |
19/04/2023 | 16.02p | 16.25p | 15.75p | 15.75p | 260260 |
18/04/2023 | 16.25p | 16.50p | 15.80p | 16.02p | 1181333 |
17/04/2023 | 15.50p | 16.00p | 15.00p | 15.75p | 3905307 |
14/04/2023 | 17.75p | 18.50p | 17.22p | 17.50p | 1652117 |
13/04/2023 | 17.25p | 18.50p | 17.25p | 17.75p | 2335095 |
12/04/2023 | 16.75p | 19.00p | 16.70p | 17.25p | 2515817 |
11/04/2023 | 15.50p | 17.37p | 15.41p | 16.50p | 6524406 |
06/04/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 1066087 |
05/04/2023 | 15.25p | 16.00p | 15.00p | 15.50p | 632029 |
04/04/2023 | 15.50p | 15.64p | 15.00p | 15.25p | 365707 |
03/04/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 705395 |
31/03/2023 | 15.00p | 15.75p | 14.65p | 15.25p | 1145429 |
30/03/2023 | 14.50p | 15.50p | 14.50p | 15.00p | 914598 |
29/03/2023 | 14.75p | 15.00p | 14.00p | 14.50p | 1032114 |
28/03/2023 | 15.13p | 15.25p | 14.15p | 14.75p | 443151 |
27/03/2023 | 15.25p | 15.31p | 15.00p | 15.13p | 400955 |
24/03/2023 | 15.25p | 15.50p | 15.25p | 15.25p | 163191 |
23/03/2023 | 15.00p | 15.39p | 14.50p | 15.25p | 921938 |
22/03/2023 | 15.50p | 15.72p | 14.80p | 15.00p | 736626 |
21/03/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 21491 |
20/03/2023 | 15.75p | 15.75p | 14.51p | 15.50p | 524659 |
17/03/2023 | 15.50p | 16.00p | 15.50p | 15.75p | 1218161 |
16/03/2023 | 15.25p | 16.00p | 14.05p | 15.00p | 981086 |
15/03/2023 | 15.75p | 15.94p | 15.00p | 15.25p | 618871 |
14/03/2023 | 15.25p | 16.00p | 15.00p | 15.75p | 474405 |
13/03/2023 | 16.25p | 16.25p | 15.17p | 15.40p | 874434 |
10/03/2023 | 16.75p | 16.75p | 15.50p | 16.00p | 1705375 |
09/03/2023 | 16.75p | 16.90p | 16.65p | 16.75p | 167619 |
08/03/2023 | 16.75p | 16.90p | 16.00p | 16.75p | 976007 |
07/03/2023 | 16.75p | 17.00p | 16.50p | 16.75p | 123706 |
06/03/2023 | 16.75p | 17.40p | 16.59p | 17.00p | 2544594 |
03/03/2023 | 16.75p | 17.00p | 16.41p | 16.75p | 419352 |
02/03/2023 | 16.75p | 17.00p | 16.00p | 16.75p | 501653 |
01/03/2023 | 17.25p | 17.25p | 16.51p | 16.75p | 474511 |
28/02/2023 | 17.25p | 17.60p | 17.00p | 17.25p | 352140 |
27/02/2023 | 17.00p | 17.50p | 17.00p | 17.25p | 1059132 |
24/02/2023 | 17.25p | 17.50p | 16.50p | 17.25p | 3082119 |
23/02/2023 | 16.75p | 17.50p | 16.50p | 17.00p | 270240 |
22/02/2023 | 16.75p | 17.13p | 16.50p | 17.13p | 1924258 |
21/02/2023 | 17.00p | 17.40p | 16.50p | 16.80p | 1036217 |
20/02/2023 | 17.00p | 19.00p | 16.00p | 17.20p | 8402881 |
17/02/2023 | 20.50p | 21.00p | 20.00p | 20.25p | 799201 |
16/02/2023 | 20.00p | 20.00p | 18.81p | 19.50p | 655091 |
15/02/2023 | 19.75p | 20.50p | 19.50p | 20.00p | 179094 |
14/02/2023 | 20.00p | 20.50p | 19.50p | 19.75p | 113985 |
13/02/2023 | 20.75p | 21.00p | 19.35p | 20.00p | 188784 |
10/02/2023 | 21.50p | 22.50p | 20.50p | 20.75p | 416097 |
09/02/2023 | 22.25p | 22.50p | 20.90p | 21.50p | 289266 |
08/02/2023 | 23.00p | 23.40p | 21.50p | 22.25p | 529733 |
07/02/2023 | 21.50p | 23.80p | 20.71p | 22.75p | 1157598 |
06/02/2023 | 21.00p | 23.00p | 20.00p | 21.00p | 713273 |
03/02/2023 | 22.25p | 22.70p | 19.90p | 20.25p | 1656325 |
02/02/2023 | 18.50p | 22.98p | 18.00p | 22.50p | 1827286 |
01/02/2023 | 18.50p | 19.00p | 18.00p | 18.50p | 606215 |
31/01/2023 | 18.25p | 19.50p | 18.00p | 18.50p | 752775 |
30/01/2023 | 18.75p | 19.00p | 17.51p | 17.75p | 535706 |
27/01/2023 | 19.00p | 19.25p | 18.72p | 18.75p | 528997 |
26/01/2023 | 18.75p | 19.50p | 18.70p | 19.00p | 80098 |
25/01/2023 | 18.50p | 19.00p | 18.50p | 18.75p | 93488 |
24/01/2023 | 18.50p | 19.00p | 17.82p | 18.50p | 391327 |
23/01/2023 | 18.75p | 19.19p | 18.00p | 18.50p | 527867 |
20/01/2023 | 18.25p | 19.00p | 17.50p | 18.75p | 468135 |
19/01/2023 | 17.75p | 18.50p | 17.00p | 18.50p | 205045 |
18/01/2023 | 18.50p | 19.00p | 17.50p | 17.75p | 392950 |
17/01/2023 | 17.00p | 19.50p | 17.00p | 18.50p | 1046650 |
16/01/2023 | 15.50p | 17.89p | 15.49p | 17.00p | 2063713 |
13/01/2023 | 15.75p | 17.20p | 15.05p | 15.50p | 702335 |
12/01/2023 | 16.25p | 17.00p | 14.75p | 15.75p | 1638553 |
11/01/2023 | 16.50p | 17.00p | 16.11p | 16.15p | 764222 |
10/01/2023 | 17.00p | 17.00p | 16.11p | 16.50p | 432012 |
09/01/2023 | 16.63p | 17.50p | 16.50p | 17.00p | 365015 |
06/01/2023 | 17.00p | 17.03p | 16.50p | 16.63p | 995409 |
05/01/2023 | 17.25p | 17.50p | 16.67p | 17.00p | 216530 |
04/01/2023 | 17.25p | 18.50p | 17.11p | 17.25p | 820860 |
03/01/2023 | 19.00p | 19.10p | 17.13p | 17.25p | 1195577 |
30/12/2022 | 19.00p | 19.00p | 18.21p | 19.00p | 279646 |
29/12/2022 | 18.50p | 20.00p | 18.00p | 19.00p | 283948 |
28/12/2022 | 18.25p | 18.95p | 17.30p | 18.00p | 476434 |
23/12/2022 | 17.50p | 19.00p | 17.00p | 18.25p | 188791 |
22/12/2022 | 18.50p | 19.00p | 17.23p | 17.50p | 729313 |
21/12/2022 | 17.50p | 19.50p | 17.30p | 18.50p | 864065 |
20/12/2022 | 17.25p | 18.65p | 16.60p | 16.75p | 509896 |
19/12/2022 | 16.25p | 17.76p | 16.25p | 17.00p | 458970 |
16/12/2022 | 17.25p | 17.50p | 15.65p | 16.00p | 929366 |
15/12/2022 | 18.10p | 18.20p | 17.05p | 17.25p | 243239 |
14/12/2022 | 18.75p | 18.75p | 18.00p | 18.20p | 161708 |
13/12/2022 | 18.75p | 19.00p | 18.53p | 18.75p | 387000 |
12/12/2022 | 18.75p | 19.00p | 18.51p | 18.75p | 68813 |
09/12/2022 | 19.00p | 19.10p | 18.71p | 18.75p | 194273 |
08/12/2022 | 19.25p | 19.40p | 18.65p | 18.80p | 241940 |
07/12/2022 | 19.25p | 19.50p | 19.05p | 19.25p | 86690 |
06/12/2022 | 20.75p | 20.75p | 18.55p | 19.25p | 648080 |
05/12/2022 | 20.50p | 21.50p | 19.50p | 20.75p | 419668 |
02/12/2022 | 19.50p | 20.90p | 19.30p | 20.50p | 308500 |
01/12/2022 | 19.50p | 20.00p | 19.00p | 19.50p | 88581 |
30/11/2022 | 19.25p | 20.00p | 19.00p | 19.50p | 332298 |
29/11/2022 | 18.50p | 19.49p | 18.11p | 19.25p | 189377 |
28/11/2022 | 18.25p | 19.00p | 17.50p | 18.50p | 108488 |
25/11/2022 | 18.25p | 19.00p | 17.77p | 18.25p | 145376 |
24/11/2022 | 18.75p | 19.50p | 18.10p | 18.25p | 42102 |
23/11/2022 | 18.00p | 19.50p | 17.91p | 18.75p | 194250 |
22/11/2022 | 18.00p | 18.00p | 17.87p | 17.90p | 72265 |
21/11/2022 | 18.25p | 18.50p | 17.77p | 18.00p | 237579 |
18/11/2022 | 18.25p | 18.50p | 18.00p | 18.25p | 118957 |
17/11/2022 | 18.00p | 18.50p | 17.56p | 18.25p | 395694 |
16/11/2022 | 18.75p | 19.00p | 17.81p | 19.00p | 193292 |
15/11/2022 | 19.00p | 19.00p | 17.77p | 18.75p | 268831 |
14/11/2022 | 18.75p | 19.50p | 18.30p | 19.00p | 270493 |
11/11/2022 | 17.75p | 18.20p | 17.50p | 18.00p | 359553 |
10/11/2022 | 16.75p | 17.89p | 16.75p | 17.30p | 789842 |
09/11/2022 | 18.50p | 18.50p | 16.33p | 16.75p | 574337 |
08/11/2022 | 18.25p | 18.34p | 18.00p | 18.00p | 291015 |
07/11/2022 | 19.00p | 19.50p | 18.10p | 18.25p | 225142 |
04/11/2022 | 18.75p | 19.50p | 18.50p | 19.00p | 178005 |
03/11/2022 | 20.00p | 20.00p | 18.33p | 18.75p | 681635 |
02/11/2022 | 20.00p | 20.18p | 19.68p | 20.00p | 65561 |
01/11/2022 | 19.75p | 20.34p | 19.50p | 20.00p | 152204 |
31/10/2022 | 18.50p | 19.90p | 18.50p | 19.75p | 384697 |
28/10/2022 | 18.25p | 19.00p | 18.11p | 18.50p | 85259 |
27/10/2022 | 18.50p | 19.00p | 18.00p | 18.25p | 151371 |
26/10/2022 | 18.00p | 20.00p | 18.00p | 18.50p | 969610 |
25/10/2022 | 16.75p | 18.20p | 16.75p | 18.00p | 522052 |
24/10/2022 | 17.00p | 17.13p | 16.56p | 16.75p | 294694 |
21/10/2022 | 17.00p | 17.50p | 16.95p | 17.00p | 139843 |
20/10/2022 | 17.00p | 17.50p | 16.85p | 17.00p | 129878 |
19/10/2022 | 16.50p | 17.50p | 16.50p | 17.00p | 529140 |
18/10/2022 | 17.75p | 18.00p | 16.50p | 16.50p | 523452 |
17/10/2022 | 18.50p | 18.50p | 17.56p | 17.75p | 553133 |
14/10/2022 | 19.00p | 19.00p | 18.10p | 18.50p | 337485 |
13/10/2022 | 19.25p | 19.50p | 18.25p | 18.75p | 759999 |
12/10/2022 | 18.25p | 19.00p | 18.00p | 18.50p | 292868 |
11/10/2022 | 20.00p | 20.00p | 18.05p | 18.25p | 228468 |
10/10/2022 | 20.50p | 20.50p | 19.25p | 19.25p | 218380 |
07/10/2022 | 19.25p | 21.00p | 19.00p | 20.50p | 637945 |
06/10/2022 | 19.75p | 19.75p | 19.00p | 19.25p | 194694 |
05/10/2022 | 20.75p | 21.00p | 19.52p | 19.75p | 382451 |
04/10/2022 | 19.00p | 20.90p | 18.55p | 20.75p | 831515 |
*Close Price adjusted for both dividends and splits