Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2024 | 15.25p | 15.25p | 15.01p | 15.25p | 59459 |
01/05/2024 | 15.00p | 15.25p | 14.56p | 15.25p | 109455 |
30/04/2024 | 15.50p | 15.50p | 14.50p | 15.00p | 273039 |
29/04/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 246997 |
26/04/2024 | 15.00p | 15.70p | 14.88p | 15.50p | 182451 |
25/04/2024 | 15.00p | 15.00p | 14.83p | 15.00p | 21043 |
24/04/2024 | 14.75p | 15.00p | 14.27p | 15.00p | 19812 |
23/04/2024 | 14.75p | 15.00p | 14.15p | 14.50p | 276192 |
22/04/2024 | 14.75p | 14.95p | 14.62p | 14.75p | 197401 |
19/04/2024 | 15.00p | 15.50p | 14.50p | 14.50p | 269658 |
18/04/2024 | 14.00p | 15.30p | 14.00p | 14.70p | 940898 |
17/04/2024 | 14.75p | 15.00p | 14.25p | 14.50p | 172266 |
16/04/2024 | 14.75p | 14.75p | 14.00p | 14.75p | 54418 |
15/04/2024 | 15.50p | 15.50p | 14.50p | 14.75p | 553656 |
12/04/2024 | 14.50p | 15.86p | 14.00p | 15.50p | 1172447 |
11/04/2024 | 14.50p | 14.54p | 14.00p | 14.50p | 233777 |
10/04/2024 | 14.50p | 14.70p | 14.11p | 14.50p | 337965 |
09/04/2024 | 14.50p | 15.00p | 14.33p | 14.50p | 300131 |
08/04/2024 | 14.00p | 15.00p | 14.00p | 14.50p | 433704 |
05/04/2024 | 14.00p | 14.50p | 13.92p | 14.00p | 71044 |
04/04/2024 | 14.00p | 14.25p | 13.88p | 14.00p | 97989 |
03/04/2024 | 14.00p | 14.50p | 13.50p | 14.00p | 839062 |
02/04/2024 | 13.50p | 14.90p | 13.00p | 14.50p | 981085 |
28/03/2024 | 13.00p | 13.95p | 12.92p | 13.50p | 380472 |
27/03/2024 | 12.50p | 13.50p | 12.50p | 13.00p | 313763 |
26/03/2024 | 12.50p | 13.00p | 12.00p | 13.00p | 242696 |
25/03/2024 | 12.50p | 12.75p | 12.00p | 12.25p | 103890 |
22/03/2024 | 13.00p | 13.00p | 12.39p | 12.75p | 265998 |
21/03/2024 | 12.50p | 13.40p | 12.10p | 13.00p | 876883 |
20/03/2024 | 12.75p | 12.75p | 12.25p | 12.25p | 104032 |
19/03/2024 | 12.75p | 12.75p | 12.13p | 12.25p | 163063 |
18/03/2024 | 12.75p | 12.88p | 12.65p | 12.75p | 112563 |
15/03/2024 | 13.00p | 13.50p | 12.65p | 12.75p | 53644 |
14/03/2024 | 12.50p | 13.70p | 12.50p | 13.70p | 517341 |
13/03/2024 | 12.25p | 12.60p | 12.25p | 12.50p | 149581 |
12/03/2024 | 12.50p | 12.75p | 12.00p | 12.25p | 312744 |
11/03/2024 | 13.00p | 13.00p | 12.49p | 12.75p | 443772 |
08/03/2024 | 13.50p | 13.50p | 13.00p | 13.00p | 575724 |
07/03/2024 | 13.00p | 14.00p | 12.50p | 13.50p | 408922 |
06/03/2024 | 13.50p | 13.75p | 12.50p | 13.00p | 390161 |
05/03/2024 | 13.25p | 14.00p | 12.65p | 13.50p | 569769 |
04/03/2024 | 12.50p | 13.80p | 12.08p | 13.80p | 1091792 |
01/03/2024 | 11.25p | 12.50p | 11.00p | 12.20p | 758364 |
29/02/2024 | 10.75p | 11.50p | 10.62p | 11.25p | 361480 |
28/02/2024 | 10.25p | 10.90p | 10.18p | 10.75p | 408609 |
27/02/2024 | 10.25p | 10.29p | 10.00p | 10.20p | 95757 |
26/02/2024 | 10.25p | 10.32p | 10.06p | 10.25p | 52013 |
23/02/2024 | 10.75p | 11.00p | 10.00p | 10.25p | 567434 |
22/02/2024 | 11.25p | 11.50p | 10.00p | 10.50p | 1878160 |
21/02/2024 | 12.25p | 12.25p | 10.60p | 11.50p | 156075 |
20/02/2024 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
19/02/2024 | 12.25p | 12.25p | 12.18p | 12.25p | 55000 |
16/02/2024 | 12.25p | 12.25p | 12.20p | 12.25p | 13000 |
15/02/2024 | 12.25p | 12.25p | 12.03p | 12.25p | 21895 |
14/02/2024 | 12.25p | 12.25p | 12.03p | 12.25p | 54518 |
13/02/2024 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
12/02/2024 | 12.25p | 12.25p | 12.15p | 12.25p | 48020 |
09/02/2024 | 12.25p | 12.50p | 12.15p | 12.25p | 49448 |
08/02/2024 | 12.25p | 12.25p | 12.10p | 12.25p | 100000 |
07/02/2024 | 12.25p | 12.25p | 12.03p | 12.25p | 99464 |
06/02/2024 | 12.25p | 12.50p | 12.15p | 12.25p | 96176 |
05/02/2024 | 12.50p | 12.80p | 12.28p | 12.80p | 193033 |
02/02/2024 | 12.25p | 13.00p | 12.10p | 12.50p | 291318 |
01/02/2024 | 12.25p | 12.25p | 12.11p | 12.25p | 2626 |
31/01/2024 | 12.25p | 12.34p | 12.20p | 12.25p | 80000 |
30/01/2024 | 12.25p | 12.50p | 11.92p | 12.25p | 94167 |
29/01/2024 | 12.25p | 12.25p | 12.17p | 12.25p | 30739 |
26/01/2024 | 12.75p | 13.00p | 12.08p | 12.25p | 176815 |
25/01/2024 | 12.75p | 13.00p | 12.50p | 12.60p | 33299 |
24/01/2024 | 12.75p | 12.78p | 12.54p | 12.75p | 28125 |
23/01/2024 | 13.00p | 13.00p | 12.50p | 12.75p | 161381 |
22/01/2024 | 13.25p | 13.50p | 12.65p | 13.00p | 760896 |
19/01/2024 | 13.25p | 14.00p | 13.00p | 13.50p | 95 |
18/01/2024 | 13.50p | 13.80p | 13.00p | 13.25p | 1059307 |
17/01/2024 | 14.25p | 14.25p | 13.00p | 13.50p | 421586 |
16/01/2024 | 14.25p | 14.50p | 14.00p | 14.00p | 282146 |
15/01/2024 | 13.50p | 14.45p | 13.50p | 14.25p | 892536 |
12/01/2024 | 13.50p | 13.95p | 13.40p | 13.40p | 531329 |
11/01/2024 | 13.50p | 14.40p | 13.50p | 13.80p | 469045 |
10/01/2024 | 14.25p | 14.50p | 13.00p | 13.50p | 466264 |
09/01/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 13656 |
08/01/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 57158 |
05/01/2024 | 14.25p | 14.28p | 14.13p | 14.25p | 37327 |
04/01/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
03/01/2024 | 14.25p | 14.50p | 14.13p | 14.25p | 14829 |
02/01/2024 | 14.50p | 14.85p | 14.25p | 14.25p | 71820 |
29/12/2023 | 15.25p | 15.30p | 14.50p | 14.50p | 229580 |
28/12/2023 | 15.50p | 15.67p | 15.00p | 15.25p | 137335 |
27/12/2023 | 15.50p | 15.80p | 15.50p | 15.50p | 131217 |
22/12/2023 | 15.50p | 15.86p | 15.50p | 15.50p | 132153 |
21/12/2023 | 15.00p | 15.98p | 15.00p | 15.50p | 418101 |
20/12/2023 | 14.50p | 15.50p | 14.40p | 15.00p | 321132 |
19/12/2023 | 14.50p | 14.50p | 14.00p | 14.25p | 126566 |
18/12/2023 | 14.50p | 14.50p | 14.10p | 14.50p | 88939 |
15/12/2023 | 14.50p | 14.85p | 14.13p | 14.50p | 34224 |
14/12/2023 | 13.75p | 15.00p | 13.75p | 14.50p | 512913 |
13/12/2023 | 14.25p | 14.30p | 13.75p | 13.75p | 203704 |
12/12/2023 | 14.25p | 14.50p | 14.00p | 14.30p | 25006 |
11/12/2023 | 14.25p | 14.50p | 14.25p | 14.25p | 26768 |
08/12/2023 | 14.75p | 14.75p | 14.20p | 14.25p | 122197 |
07/12/2023 | 15.00p | 15.20p | 14.50p | 14.75p | 95282 |
06/12/2023 | 15.25p | 15.25p | 14.50p | 15.00p | 33000 |
05/12/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 72975 |
04/12/2023 | 15.75p | 16.35p | 15.00p | 15.00p | 976379 |
01/12/2023 | 15.00p | 15.95p | 14.50p | 15.75p | 482725 |
30/11/2023 | 15.00p | 15.15p | 14.70p | 15.00p | 54682 |
29/11/2023 | 15.00p | 15.30p | 14.50p | 14.70p | 138410 |
28/11/2023 | 15.00p | 15.10p | 14.98p | 15.00p | 116616 |
27/11/2023 | 15.25p | 15.30p | 15.00p | 15.00p | 132528 |
24/11/2023 | 15.25p | 15.50p | 13.80p | 15.25p | 18261 |
23/11/2023 | 15.25p | 15.26p | 15.00p | 15.25p | 95486 |
22/11/2023 | 15.25p | 15.49p | 15.24p | 15.25p | 90979 |
21/11/2023 | 14.75p | 15.30p | 14.75p | 15.25p | 203185 |
20/11/2023 | 14.75p | 15.00p | 14.62p | 14.75p | 9992 |
17/11/2023 | 14.50p | 15.38p | 14.50p | 14.75p | 385526 |
16/11/2023 | 14.50p | 14.75p | 14.10p | 14.50p | 192701 |
15/11/2023 | 14.25p | 14.50p | 14.05p | 14.50p | 354118 |
14/11/2023 | 14.50p | 14.50p | 14.00p | 14.30p | 254778 |
13/11/2023 | 14.75p | 14.75p | 14.50p | 14.50p | 15500 |
10/11/2023 | 14.75p | 14.75p | 14.51p | 14.75p | 10000 |
09/11/2023 | 14.75p | 14.75p | 14.51p | 14.75p | 53660 |
08/11/2023 | 15.00p | 15.00p | 14.50p | 14.75p | 92362 |
07/11/2023 | 15.50p | 16.00p | 14.55p | 15.00p | 259463 |
06/11/2023 | 15.50p | 15.50p | 14.70p | 14.70p | 68013 |
03/11/2023 | 15.50p | 16.00p | 15.00p | 16.00p | 265355 |
02/11/2023 | 15.00p | 15.25p | 14.95p | 15.25p | 11692 |
01/11/2023 | 15.00p | 15.15p | 14.90p | 15.00p | 181617 |
31/10/2023 | 15.00p | 15.50p | 14.80p | 15.00p | 92788 |
30/10/2023 | 14.75p | 15.30p | 14.51p | 15.00p | 112067 |
27/10/2023 | 15.00p | 15.00p | 14.50p | 14.75p | 56723 |
26/10/2023 | 14.50p | 15.25p | 14.50p | 15.00p | 298848 |
25/10/2023 | 15.00p | 15.50p | 14.50p | 14.50p | 107338 |
24/10/2023 | 14.75p | 15.13p | 14.00p | 15.00p | 37007 |
23/10/2023 | 15.00p | 15.50p | 15.00p | 15.00p | 201388 |
20/10/2023 | 14.75p | 16.00p | 14.00p | 15.50p | 822260 |
19/10/2023 | 15.50p | 16.00p | 14.38p | 15.50p | 451150 |
18/10/2023 | 16.00p | 16.40p | 15.00p | 15.50p | 261594 |
17/10/2023 | 16.00p | 17.00p | 15.00p | 17.00p | 45540 |
16/10/2023 | 16.00p | 16.00p | 15.57p | 16.00p | 1148 |
13/10/2023 | 15.00p | 16.00p | 15.00p | 16.00p | 246940 |
12/10/2023 | 14.75p | 15.45p | 14.75p | 15.00p | 142000 |
11/10/2023 | 14.75p | 14.95p | 14.50p | 14.50p | 48400 |
10/10/2023 | 14.75p | 15.50p | 14.70p | 14.75p | 7081 |
09/10/2023 | 15.00p | 15.70p | 14.61p | 14.75p | 83767 |
06/10/2023 | 14.25p | 15.25p | 14.05p | 15.25p | 206624 |
05/10/2023 | 15.50p | 15.50p | 14.00p | 14.30p | 103422 |
04/10/2023 | 16.00p | 17.00p | 15.50p | 15.50p | 31047 |
03/10/2023 | 17.25p | 17.25p | 15.30p | 17.00p | 224096 |
02/10/2023 | 18.00p | 18.15p | 17.75p | 17.75p | 2754 |
29/09/2023 | 18.00p | 18.20p | 18.00p | 18.00p | 2681 |
28/09/2023 | 18.00p | 18.23p | 18.00p | 18.00p | 19000 |
27/09/2023 | 18.00p | 18.00p | 17.90p | 18.00p | 2500 |
26/09/2023 | 18.00p | 18.25p | 18.00p | 18.00p | 20000 |
25/09/2023 | 18.00p | 18.30p | 17.77p | 18.00p | 16080 |
22/09/2023 | 18.00p | 18.35p | 18.00p | 18.00p | 1000 |
21/09/2023 | 18.50p | 18.70p | 17.50p | 18.00p | 161156 |
20/09/2023 | 18.50p | 18.70p | 18.26p | 18.50p | 17760 |
19/09/2023 | 17.75p | 19.00p | 17.75p | 18.50p | 113318 |
18/09/2023 | 17.75p | 18.00p | 17.64p | 17.75p | 21600 |
15/09/2023 | 17.75p | 17.97p | 17.75p | 17.75p | 76113 |
14/09/2023 | 17.75p | 18.00p | 17.62p | 18.00p | 31277 |
13/09/2023 | 17.75p | 17.90p | 17.75p | 17.75p | 1276 |
12/09/2023 | 17.75p | 17.97p | 17.10p | 17.75p | 167799 |
11/09/2023 | 18.00p | 18.00p | 17.60p | 18.00p | 220821 |
08/09/2023 | 18.50p | 19.00p | 17.75p | 18.00p | 116074 |
07/09/2023 | 18.50p | 18.50p | 18.00p | 18.50p | 125000 |
06/09/2023 | 18.50p | 18.51p | 18.30p | 18.50p | 38741 |
05/09/2023 | 18.50p | 18.60p | 18.00p | 18.50p | 12199 |
04/09/2023 | 18.50p | 19.00p | 18.00p | 18.50p | 108263 |
01/09/2023 | 18.50p | 18.90p | 18.22p | 18.50p | 102205 |
31/08/2023 | 18.75p | 19.50p | 18.00p | 18.80p | 331464 |
30/08/2023 | 18.75p | 19.50p | 18.00p | 18.75p | 10294 |
29/08/2023 | 18.75p | 19.00p | 18.15p | 18.75p | 29000 |
25/08/2023 | 18.95p | 18.95p | 18.51p | 18.95p | 45032 |
24/08/2023 | 18.95p | 19.50p | 18.41p | 19.00p | 213252 |
23/08/2023 | 19.75p | 20.00p | 19.75p | 19.75p | 37605 |
22/08/2023 | 19.75p | 20.00p | 19.62p | 19.75p | 49269 |
21/08/2023 | 19.75p | 19.97p | 19.53p | 19.75p | 87691 |
18/08/2023 | 20.25p | 20.25p | 19.65p | 20.00p | 266757 |
17/08/2023 | 20.25p | 20.25p | 19.65p | 20.25p | 7454 |
16/08/2023 | 20.00p | 21.40p | 19.65p | 20.25p | 60005 |
15/08/2023 | 20.50p | 21.00p | 19.50p | 20.50p | 121779 |
14/08/2023 | 20.50p | 20.50p | 20.11p | 20.50p | 39404 |
11/08/2023 | 20.50p | 20.80p | 20.37p | 20.40p | 197232 |
10/08/2023 | 20.50p | 20.50p | 20.10p | 20.50p | 27307 |
09/08/2023 | 20.50p | 20.50p | 20.10p | 20.50p | 12506 |
08/08/2023 | 20.50p | 21.00p | 20.00p | 20.50p | 62895 |
07/08/2023 | 20.50p | 20.80p | 20.38p | 20.50p | 7929 |
04/08/2023 | 20.50p | 20.89p | 20.31p | 20.50p | 28871 |
03/08/2023 | 21.00p | 21.00p | 20.22p | 20.50p | 61872 |
02/08/2023 | 22.50p | 23.00p | 20.80p | 21.00p | 288444 |
01/08/2023 | 23.00p | 24.00p | 22.50p | 22.50p | 19445 |
31/07/2023 | 23.50p | 24.00p | 22.00p | 23.00p | 168645 |
28/07/2023 | 23.50p | 23.80p | 23.00p | 23.50p | 300000 |
27/07/2023 | 23.50p | 24.00p | 23.33p | 23.50p | 39706 |
26/07/2023 | 23.50p | 23.70p | 23.33p | 23.50p | 67392 |
25/07/2023 | 21.50p | 23.90p | 21.00p | 23.80p | 694134 |
24/07/2023 | 21.50p | 22.00p | 21.18p | 21.50p | 101767 |
21/07/2023 | 21.00p | 22.00p | 21.00p | 21.50p | 95274 |
20/07/2023 | 20.50p | 22.00p | 20.00p | 21.00p | 55940 |
*Close Price adjusted for both dividends and splits