Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
23/12/2021 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
22/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
21/12/2021 | 14.50p | 14.99p | 14.50p | 14.50p | 66711 |
20/12/2021 | 14.50p | 14.50p | 14.10p | 14.50p | 7500 |
17/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
16/12/2021 | 15.00p | 15.00p | 14.50p | 14.50p | 33302 |
15/12/2021 | 15.00p | 15.30p | 15.00p | 15.00p | 10000 |
14/12/2021 | 15.00p | 15.00p | 14.00p | 15.00p | 56930 |
13/12/2021 | 15.50p | 15.73p | 15.00p | 15.00p | 22897 |
10/12/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
09/12/2021 | 15.50p | 15.75p | 15.00p | 15.50p | 233400 |
08/12/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
07/12/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
06/12/2021 | 16.50p | 16.63p | 16.00p | 16.00p | 12015 |
03/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
02/12/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
01/12/2021 | 17.00p | 17.80p | 16.00p | 16.50p | 211897 |
30/11/2021 | 17.50p | 18.00p | 16.40p | 17.00p | 171745 |
29/11/2021 | 18.50p | 19.00p | 18.50p | 18.50p | 150000 |
26/11/2021 | 20.00p | 20.00p | 18.50p | 18.50p | 145527 |
25/11/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
24/11/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
23/11/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
22/11/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
19/11/2021 | 20.00p | 20.40p | 19.40p | 20.00p | 29000 |
18/11/2021 | 20.00p | 20.40p | 19.40p | 20.00p | 27000 |
17/11/2021 | 20.00p | 20.00p | 19.50p | 19.50p | 0 |
16/11/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
15/11/2021 | 20.00p | 20.00p | 19.50p | 20.00p | 100000 |
12/11/2021 | 20.00p | 20.00p | 19.36p | 20.00p | 5580 |
11/11/2021 | 20.00p | 20.15p | 20.00p | 20.00p | 25000 |
10/11/2021 | 20.00p | 20.00p | 19.29p | 20.00p | 1777 |
09/11/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 25000 |
08/11/2021 | 20.00p | 20.00p | 19.26p | 20.00p | 9646 |
05/11/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
04/11/2021 | 19.50p | 20.00p | 19.15p | 20.00p | 34685 |
03/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
02/11/2021 | 19.50p | 19.50p | 19.00p | 19.50p | 150000 |
01/11/2021 | 20.00p | 20.14p | 19.13p | 19.50p | 53000 |
29/10/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
28/10/2021 | 20.00p | 20.15p | 20.00p | 20.00p | 1363 |
27/10/2021 | 19.50p | 21.00p | 19.13p | 20.00p | 180594 |
26/10/2021 | 17.50p | 19.50p | 17.00p | 19.50p | 105500 |
25/10/2021 | 17.00p | 17.50p | 17.00p | 17.50p | 0 |
22/10/2021 | 17.00p | 17.00p | 16.75p | 17.00p | 92000 |
21/10/2021 | 17.50p | 17.50p | 17.00p | 17.50p | 110000 |
20/10/2021 | 17.50p | 17.50p | 17.10p | 17.50p | 15000 |
19/10/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
18/10/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/10/2021 | 17.50p | 17.80p | 17.50p | 17.50p | 11650 |
14/10/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/10/2021 | 16.50p | 17.50p | 16.50p | 17.50p | 40000 |
12/10/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 10000 |
11/10/2021 | 15.75p | 16.50p | 15.75p | 16.50p | 14892 |
08/10/2021 | 15.75p | 16.35p | 15.75p | 15.75p | 53500 |
07/10/2021 | 15.75p | 15.75p | 15.35p | 15.75p | 35000 |
06/10/2021 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
05/10/2021 | 15.75p | 15.75p | 15.23p | 15.75p | 169245 |
04/10/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
01/10/2021 | 15.00p | 15.25p | 15.00p | 15.00p | 0 |
30/09/2021 | 15.25p | 15.40p | 15.25p | 15.25p | 16156 |
29/09/2021 | 15.25p | 15.40p | 15.25p | 15.25p | 32468 |
28/09/2021 | 16.00p | 16.40p | 15.25p | 15.25p | 134650 |
27/09/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
24/09/2021 | 16.25p | 16.25p | 16.00p | 16.00p | 0 |
23/09/2021 | 16.50p | 16.50p | 16.25p | 16.25p | 0 |
22/09/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
21/09/2021 | 16.25p | 17.00p | 16.25p | 16.50p | 35265 |
20/09/2021 | 16.25p | 16.25p | 16.20p | 16.25p | 89473 |
17/09/2021 | 16.25p | 16.25p | 16.25p | 16.25p | 153308 |
16/09/2021 | 16.25p | 16.30p | 16.00p | 16.25p | 35783 |
15/09/2021 | 16.50p | 16.50p | 16.00p | 16.25p | 14573 |
14/09/2021 | 16.75p | 16.75p | 16.50p | 16.50p | 10000 |
13/09/2021 | 17.25p | 17.25p | 16.75p | 16.75p | 10000 |
10/09/2021 | 17.00p | 17.25p | 17.00p | 17.00p | 0 |
09/09/2021 | 18.25p | 18.25p | 16.50p | 17.25p | 31482 |
08/09/2021 | 18.25p | 18.25p | 18.25p | 18.25p | 2739 |
07/09/2021 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
06/09/2021 | 18.25p | 18.25p | 18.20p | 18.25p | 6191 |
03/09/2021 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
02/09/2021 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
01/09/2021 | 18.25p | 18.25p | 18.25p | 18.25p | 3856 |
31/08/2021 | 18.25p | 18.25p | 18.25p | 18.25p | 7944 |
30/08/2021 | 16.50p | 18.50p | 16.50p | 18.50p | 97875 |
27/08/2021 | 16.50p | 18.50p | 16.50p | 18.50p | 97875 |
26/08/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
25/08/2021 | 16.50p | 16.80p | 16.50p | 16.50p | 31974 |
24/08/2021 | 16.50p | 16.78p | 16.50p | 16.50p | 2044 |
23/08/2021 | 16.50p | 16.81p | 16.50p | 16.50p | 103000 |
20/08/2021 | 16.75p | 16.88p | 16.50p | 16.50p | 35068 |
19/08/2021 | 17.50p | 17.50p | 16.75p | 16.75p | 11488 |
18/08/2021 | 18.50p | 18.50p | 17.00p | 17.50p | 27997 |
17/08/2021 | 19.50p | 19.50p | 18.25p | 18.50p | 17000 |
16/08/2021 | 19.50p | 19.99p | 19.00p | 19.50p | 16597 |
13/08/2021 | 19.50p | 19.50p | 19.30p | 19.50p | 16833 |
12/08/2021 | 20.50p | 20.70p | 19.40p | 19.50p | 15674 |
11/08/2021 | 19.25p | 19.38p | 19.02p | 19.25p | 12709 |
10/08/2021 | 19.50p | 19.50p | 19.16p | 19.25p | 32500 |
09/08/2021 | 19.50p | 19.99p | 19.20p | 19.50p | 6460 |
06/08/2021 | 20.00p | 20.00p | 19.15p | 19.50p | 46412 |
05/08/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
04/08/2021 | 20.00p | 20.48p | 20.00p | 20.00p | 25693 |
03/08/2021 | 20.00p | 20.50p | 20.00p | 20.00p | 75951 |
02/08/2021 | 20.00p | 20.50p | 20.00p | 20.00p | 25000 |
30/07/2021 | 19.50p | 20.50p | 19.02p | 20.00p | 66111 |
29/07/2021 | 19.50p | 19.80p | 19.50p | 19.50p | 7575 |
28/07/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
27/07/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
26/07/2021 | 20.00p | 20.00p | 19.50p | 19.50p | 22500 |
23/07/2021 | 19.00p | 19.50p | 19.00p | 19.00p | 6610 |
22/07/2021 | 19.00p | 19.50p | 19.00p | 19.00p | 44789 |
21/07/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
20/07/2021 | 19.00p | 20.00p | 18.70p | 19.00p | 158807 |
19/07/2021 | 19.00p | 19.50p | 18.00p | 19.50p | 45327 |
16/07/2021 | 20.50p | 20.50p | 18.00p | 19.00p | 130000 |
15/07/2021 | 20.50p | 20.50p | 20.11p | 20.50p | 115000 |
14/07/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
13/07/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
12/07/2021 | 20.50p | 20.99p | 20.50p | 20.50p | 9480 |
09/07/2021 | 21.00p | 21.00p | 20.00p | 20.50p | 107817 |
08/07/2021 | 21.00p | 21.00p | 19.80p | 21.00p | 16088877 |
07/07/2021 | 21.00p | 21.00p | 20.99p | 21.00p | 141588 |
06/07/2021 | 21.00p | 21.00p | 20.99p | 21.00p | 1048 |
05/07/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
02/07/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
01/07/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 7058 |
30/06/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 17361 |
29/06/2021 | 21.00p | 21.40p | 21.00p | 21.00p | 25000 |
28/06/2021 | 21.50p | 21.50p | 21.00p | 21.00p | 0 |
25/06/2021 | 21.50p | 22.40p | 19.80p | 21.50p | 10010000 |
24/06/2021 | 20.50p | 22.70p | 20.50p | 22.00p | 160000 |
23/06/2021 | 20.50p | 21.70p | 20.10p | 20.50p | 74072 |
22/06/2021 | 20.00p | 21.96p | 20.00p | 20.50p | 52359 |
*Close Price adjusted for both dividends and splits