Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 9.75p | 9.76p | 9.51p | 9.75p | 193133 |
20/07/2023 | 9.85p | 10.00p | 9.50p | 9.75p | 542759 |
19/07/2023 | 9.65p | 10.00p | 9.58p | 9.80p | 205514 |
18/07/2023 | 9.65p | 9.80p | 9.50p | 9.50p | 244668 |
17/07/2023 | 9.75p | 9.80p | 9.51p | 9.60p | 233077 |
14/07/2023 | 9.75p | 10.00p | 9.52p | 9.75p | 53641 |
13/07/2023 | 9.88p | 10.05p | 9.50p | 9.75p | 496677 |
12/07/2023 | 10.50p | 10.90p | 9.50p | 10.00p | 1438809 |
11/07/2023 | 10.25p | 10.50p | 9.50p | 9.75p | 341051 |
10/07/2023 | 10.10p | 10.50p | 9.92p | 10.25p | 547300 |
07/07/2023 | 9.75p | 10.44p | 9.56p | 10.10p | 377843 |
06/07/2023 | 9.00p | 10.00p | 8.70p | 9.75p | 1210657 |
05/07/2023 | 8.60p | 9.00p | 8.57p | 9.00p | 4926017 |
04/07/2023 | 8.50p | 8.70p | 8.42p | 8.70p | 2082755 |
03/07/2023 | 8.35p | 8.70p | 8.30p | 8.30p | 1667849 |
30/06/2023 | 8.00p | 8.50p | 8.00p | 8.30p | 1458233 |
29/06/2023 | 7.95p | 8.10p | 7.90p | 8.00p | 813768 |
28/06/2023 | 7.95p | 8.20p | 7.88p | 8.00p | 1818449 |
27/06/2023 | 8.25p | 8.50p | 7.90p | 7.94p | 532730 |
26/06/2023 | 7.90p | 8.00p | 7.80p | 7.95p | 279384 |
23/06/2023 | 7.60p | 7.80p | 7.50p | 7.80p | 126769 |
22/06/2023 | 8.10p | 8.10p | 7.33p | 7.45p | 935484 |
21/06/2023 | 8.35p | 8.50p | 8.00p | 8.10p | 156336 |
20/06/2023 | 8.35p | 8.35p | 8.21p | 8.35p | 153600 |
19/06/2023 | 8.35p | 8.35p | 8.22p | 8.35p | 220841 |
16/06/2023 | 8.35p | 8.50p | 8.20p | 8.35p | 336101 |
15/06/2023 | 8.35p | 8.50p | 8.20p | 8.35p | 393673 |
14/06/2023 | 8.25p | 8.50p | 8.25p | 8.35p | 1369934 |
13/06/2023 | 8.25p | 8.50p | 8.17p | 8.50p | 1198353 |
12/06/2023 | 8.60p | 8.63p | 8.13p | 8.25p | 470912 |
09/06/2023 | 8.60p | 8.70p | 8.50p | 8.60p | 15283 |
08/06/2023 | 8.60p | 8.64p | 8.50p | 8.50p | 194437 |
07/06/2023 | 8.65p | 8.70p | 8.50p | 8.60p | 834450 |
06/06/2023 | 8.75p | 8.95p | 8.50p | 8.70p | 606892 |
05/06/2023 | 8.85p | 9.00p | 8.70p | 8.85p | 1094848 |
02/06/2023 | 8.85p | 9.00p | 8.70p | 8.80p | 985980 |
01/06/2023 | 9.10p | 9.20p | 8.78p | 8.85p | 473472 |
31/05/2023 | 9.25p | 9.45p | 9.06p | 9.06p | 3840359 |
30/05/2023 | 8.75p | 9.50p | 8.75p | 9.00p | 1668699 |
26/05/2023 | 8.25p | 10.50p | 8.25p | 9.00p | 8534057 |
25/05/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 127422 |
24/05/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 116445 |
23/05/2023 | 11.25p | 11.39p | 11.00p | 11.00p | 1452402 |
22/05/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 114671 |
19/05/2023 | 11.63p | 11.64p | 11.00p | 11.00p | 299779 |
18/05/2023 | 11.75p | 11.84p | 11.50p | 11.63p | 195401 |
17/05/2023 | 11.75p | 11.90p | 11.52p | 11.75p | 249552 |
16/05/2023 | 11.88p | 11.88p | 11.61p | 11.75p | 421254 |
15/05/2023 | 12.25p | 12.50p | 11.75p | 11.88p | 593861 |
12/05/2023 | 12.13p | 12.25p | 11.80p | 12.25p | 185014 |
11/05/2023 | 12.00p | 12.15p | 11.50p | 11.75p | 934207 |
10/05/2023 | 11.75p | 12.25p | 11.50p | 12.00p | 62260 |
09/05/2023 | 11.75p | 12.40p | 11.50p | 11.50p | 1448255 |
05/05/2023 | 11.25p | 11.49p | 11.00p | 11.38p | 526847 |
04/05/2023 | 11.63p | 11.75p | 11.05p | 11.05p | 441468 |
03/05/2023 | 12.25p | 12.50p | 11.60p | 11.63p | 699537 |
02/05/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 414532 |
28/04/2023 | 12.13p | 12.25p | 12.00p | 12.25p | 422060 |
27/04/2023 | 12.63p | 12.63p | 12.00p | 12.00p | 1317956 |
26/04/2023 | 12.88p | 13.00p | 12.51p | 12.63p | 282998 |
25/04/2023 | 13.12p | 13.25p | 12.75p | 12.88p | 145934 |
24/04/2023 | 13.25p | 13.25p | 13.00p | 13.12p | 139887 |
21/04/2023 | 13.12p | 13.20p | 13.00p | 13.12p | 528896 |
20/04/2023 | 13.25p | 13.25p | 13.12p | 13.12p | 85766 |
19/04/2023 | 13.25p | 13.50p | 13.00p | 13.25p | 374823 |
18/04/2023 | 13.12p | 13.34p | 13.10p | 13.25p | 465995 |
17/04/2023 | 13.12p | 13.25p | 13.00p | 13.12p | 218013 |
14/04/2023 | 13.12p | 13.25p | 13.00p | 13.12p | 77639 |
13/04/2023 | 13.63p | 13.63p | 13.00p | 13.10p | 347498 |
12/04/2023 | 14.00p | 14.00p | 13.00p | 13.63p | 487727 |
11/04/2023 | 13.63p | 14.00p | 13.46p | 13.63p | 331860 |
06/04/2023 | 13.38p | 14.00p | 13.25p | 13.63p | 502823 |
05/04/2023 | 13.38p | 13.50p | 13.25p | 13.30p | 437765 |
04/04/2023 | 13.38p | 13.50p | 13.25p | 13.38p | 2484120 |
03/04/2023 | 13.63p | 14.00p | 13.02p | 13.25p | 1275711 |
31/03/2023 | 13.75p | 14.00p | 13.25p | 13.75p | 555510 |
30/03/2023 | 15.13p | 15.13p | 13.09p | 13.90p | 3311977 |
29/03/2023 | 14.88p | 15.00p | 14.56p | 14.75p | 476031 |
28/03/2023 | 14.88p | 15.00p | 14.67p | 14.88p | 184981 |
27/03/2023 | 15.13p | 15.17p | 14.62p | 14.80p | 863586 |
24/03/2023 | 15.50p | 15.50p | 15.00p | 15.13p | 501449 |
23/03/2023 | 15.50p | 15.75p | 15.32p | 15.50p | 167925 |
22/03/2023 | 15.25p | 15.75p | 15.25p | 15.50p | 577130 |
21/03/2023 | 15.63p | 15.66p | 15.05p | 15.40p | 830535 |
20/03/2023 | 15.75p | 16.00p | 15.40p | 15.75p | 305058 |
17/03/2023 | 15.88p | 16.00p | 15.50p | 15.75p | 153354 |
16/03/2023 | 15.88p | 16.00p | 15.50p | 15.88p | 303069 |
15/03/2023 | 16.25p | 16.25p | 15.75p | 16.13p | 201814 |
14/03/2023 | 16.37p | 16.75p | 16.00p | 16.25p | 994041 |
13/03/2023 | 16.50p | 16.60p | 16.25p | 16.37p | 276030 |
10/03/2023 | 16.37p | 16.75p | 16.00p | 16.50p | 893121 |
09/03/2023 | 16.37p | 16.50p | 16.25p | 16.50p | 88033 |
08/03/2023 | 16.37p | 16.50p | 16.27p | 16.37p | 108969 |
07/03/2023 | 16.37p | 16.50p | 16.08p | 16.37p | 314808 |
06/03/2023 | 16.13p | 16.75p | 16.00p | 16.37p | 642317 |
03/03/2023 | 16.13p | 16.38p | 16.00p | 16.13p | 342942 |
02/03/2023 | 17.05p | 17.10p | 15.75p | 16.13p | 6879299 |
01/03/2023 | 17.13p | 18.00p | 17.05p | 17.05p | 328045 |
28/02/2023 | 18.25p | 18.25p | 17.10p | 17.13p | 631031 |
27/02/2023 | 18.25p | 18.50p | 18.00p | 18.25p | 196979 |
24/02/2023 | 18.50p | 19.00p | 18.15p | 18.25p | 241647 |
23/02/2023 | 18.25p | 18.65p | 17.75p | 18.50p | 1009538 |
22/02/2023 | 17.50p | 18.50p | 17.50p | 18.25p | 2163762 |
21/02/2023 | 18.13p | 18.13p | 17.25p | 17.50p | 692819 |
20/02/2023 | 17.25p | 18.18p | 17.10p | 17.95p | 437022 |
17/02/2023 | 17.25p | 17.40p | 17.00p | 17.25p | 250043 |
16/02/2023 | 17.25p | 17.50p | 17.07p | 17.25p | 440818 |
15/02/2023 | 18.63p | 18.63p | 16.77p | 17.25p | 1729147 |
14/02/2023 | 19.37p | 19.88p | 17.77p | 18.63p | 2203990 |
13/02/2023 | 22.75p | 23.00p | 19.00p | 19.60p | 2407480 |
10/02/2023 | 23.00p | 23.00p | 22.50p | 22.50p | 248710 |
09/02/2023 | 23.25p | 23.50p | 22.50p | 22.50p | 172477 |
08/02/2023 | 23.00p | 24.00p | 22.50p | 23.25p | 1015260 |
07/02/2023 | 20.50p | 24.75p | 20.50p | 23.00p | 2251468 |
06/02/2023 | 21.25p | 22.00p | 19.30p | 20.50p | 2115526 |
03/02/2023 | 19.00p | 21.99p | 18.00p | 21.50p | 2848728 |
02/02/2023 | 18.25p | 20.00p | 18.00p | 19.00p | 1807092 |
01/02/2023 | 17.75p | 18.50p | 17.00p | 18.00p | 4693911 |
31/01/2023 | 15.63p | 18.00p | 15.63p | 17.75p | 5365854 |
30/01/2023 | 15.13p | 15.50p | 15.00p | 15.25p | 560664 |
27/01/2023 | 15.75p | 16.00p | 15.13p | 15.13p | 346104 |
26/01/2023 | 15.75p | 16.00p | 15.30p | 15.50p | 596033 |
25/01/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 1486830 |
24/01/2023 | 15.50p | 16.00p | 15.28p | 15.75p | 358497 |
23/01/2023 | 15.25p | 15.50p | 15.00p | 15.38p | 157131 |
20/01/2023 | 16.13p | 16.25p | 15.00p | 15.25p | 1692739 |
19/01/2023 | 16.50p | 17.00p | 16.02p | 16.25p | 258423 |
18/01/2023 | 16.88p | 17.00p | 16.26p | 16.75p | 241589 |
17/01/2023 | 17.63p | 18.00p | 16.00p | 17.00p | 1228194 |
16/01/2023 | 17.13p | 18.00p | 17.00p | 17.63p | 219053 |
13/01/2023 | 17.25p | 17.25p | 16.75p | 17.13p | 236224 |
12/01/2023 | 17.75p | 18.00p | 17.00p | 17.25p | 504267 |
11/01/2023 | 18.75p | 19.00p | 17.75p | 18.00p | 717281 |
10/01/2023 | 18.75p | 19.00p | 18.25p | 18.75p | 316997 |
09/01/2023 | 18.00p | 18.75p | 17.50p | 18.75p | 5626435 |
06/01/2023 | 16.25p | 18.00p | 16.00p | 17.50p | 2540047 |
05/01/2023 | 16.00p | 16.40p | 16.00p | 16.25p | 539184 |
04/01/2023 | 16.00p | 16.50p | 15.50p | 16.10p | 23443 |
03/01/2023 | 16.25p | 16.50p | 15.50p | 16.00p | 280957 |
30/12/2022 | 15.25p | 16.25p | 15.25p | 16.25p | 581469 |
29/12/2022 | 15.50p | 16.00p | 15.00p | 15.25p | 780895 |
28/12/2022 | 15.50p | 16.00p | 15.00p | 15.65p | 290618 |
23/12/2022 | 15.38p | 15.69p | 15.00p | 15.50p | 227238 |
22/12/2022 | 15.50p | 15.70p | 15.05p | 15.38p | 150222 |
21/12/2022 | 15.25p | 16.00p | 15.02p | 15.20p | 654509 |
20/12/2022 | 15.88p | 15.90p | 15.25p | 15.25p | 373166 |
19/12/2022 | 16.25p | 16.50p | 14.50p | 16.00p | 3715574 |
16/12/2022 | 16.13p | 16.40p | 15.85p | 16.25p | 244071 |
15/12/2022 | 16.00p | 16.10p | 15.55p | 16.00p | 710129 |
14/12/2022 | 15.63p | 16.00p | 15.63p | 16.00p | 54321 |
13/12/2022 | 15.25p | 15.75p | 15.00p | 15.75p | 413425 |
12/12/2022 | 16.50p | 16.61p | 15.13p | 15.50p | 756084 |
09/12/2022 | 16.75p | 16.90p | 16.00p | 16.50p | 243454 |
08/12/2022 | 16.88p | 17.00p | 16.50p | 16.75p | 381160 |
07/12/2022 | 16.88p | 17.50p | 16.88p | 17.00p | 3629211 |
06/12/2022 | 16.88p | 18.00p | 16.75p | 16.88p | 2045840 |
05/12/2022 | 16.75p | 17.00p | 16.51p | 16.75p | 291732 |
02/12/2022 | 16.75p | 17.00p | 16.50p | 16.75p | 337241 |
01/12/2022 | 17.25p | 18.00p | 16.60p | 17.00p | 950121 |
30/11/2022 | 16.75p | 17.00p | 16.50p | 17.00p | 169162 |
29/11/2022 | 16.50p | 17.00p | 16.27p | 16.75p | 162827 |
28/11/2022 | 17.13p | 17.50p | 16.08p | 16.50p | 276279 |
25/11/2022 | 17.13p | 17.29p | 16.86p | 17.13p | 61260 |
24/11/2022 | 16.88p | 17.25p | 16.86p | 17.13p | 466094 |
23/11/2022 | 16.88p | 17.00p | 16.75p | 16.88p | 73109 |
22/11/2022 | 16.88p | 17.00p | 16.88p | 16.88p | 203285 |
21/11/2022 | 16.88p | 17.00p | 16.75p | 16.88p | 57126 |
18/11/2022 | 17.75p | 17.75p | 16.50p | 16.88p | 832327 |
17/11/2022 | 18.00p | 18.00p | 17.52p | 17.75p | 223185 |
16/11/2022 | 16.75p | 18.50p | 16.62p | 17.75p | 6413439 |
15/11/2022 | 16.25p | 16.80p | 16.00p | 16.50p | 622656 |
14/11/2022 | 16.37p | 16.50p | 16.01p | 16.25p | 150640 |
11/11/2022 | 17.00p | 17.10p | 16.50p | 16.50p | 528519 |
10/11/2022 | 17.00p | 17.00p | 16.95p | 17.00p | 62887 |
09/11/2022 | 17.00p | 17.20p | 16.50p | 17.00p | 70590 |
08/11/2022 | 17.25p | 17.50p | 16.75p | 17.00p | 102103 |
07/11/2022 | 18.25p | 19.00p | 17.00p | 17.25p | 896646 |
04/11/2022 | 18.25p | 19.00p | 18.00p | 18.25p | 697918 |
03/11/2022 | 18.00p | 18.50p | 18.00p | 18.00p | 15901 |
02/11/2022 | 17.75p | 18.25p | 17.50p | 18.00p | 90462 |
01/11/2022 | 18.50p | 18.50p | 17.65p | 17.75p | 217301 |
31/10/2022 | 17.63p | 19.00p | 17.53p | 18.50p | 261004 |
28/10/2022 | 18.13p | 18.13p | 17.50p | 17.63p | 133775 |
27/10/2022 | 17.50p | 18.40p | 17.50p | 18.13p | 106181 |
26/10/2022 | 18.25p | 18.49p | 17.40p | 18.00p | 209182 |
25/10/2022 | 18.75p | 18.75p | 18.00p | 18.25p | 110786 |
24/10/2022 | 19.00p | 19.00p | 18.51p | 19.00p | 13528 |
21/10/2022 | 19.00p | 19.35p | 18.20p | 18.20p | 863040 |
20/10/2022 | 19.25p | 20.00p | 18.50p | 19.00p | 755183 |
19/10/2022 | 19.25p | 20.00p | 18.83p | 19.25p | 84184 |
18/10/2022 | 18.25p | 20.00p | 18.16p | 19.25p | 485037 |
17/10/2022 | 19.00p | 19.00p | 18.10p | 18.25p | 312815 |
14/10/2022 | 19.00p | 19.50p | 18.50p | 19.00p | 282548 |
13/10/2022 | 18.75p | 19.00p | 18.50p | 18.70p | 120449 |
12/10/2022 | 19.25p | 19.25p | 18.25p | 18.70p | 379375 |
11/10/2022 | 20.75p | 20.75p | 19.00p | 19.50p | 490912 |
10/10/2022 | 21.25p | 21.50p | 20.50p | 20.75p | 217452 |
07/10/2022 | 21.25p | 21.50p | 21.00p | 21.25p | 83625 |
06/10/2022 | 21.25p | 21.50p | 21.00p | 21.25p | 61844 |
05/10/2022 | 21.50p | 21.50p | 20.75p | 21.25p | 254897 |
*Close Price adjusted for both dividends and splits