Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2022 | 8.25p | 8.30p | 8.15p | 8.20p | 575420 |
10/10/2022 | 8.35p | 8.47p | 8.20p | 8.25p | 281193 |
07/10/2022 | 8.35p | 8.50p | 8.20p | 8.35p | 399966 |
06/10/2022 | 8.35p | 8.75p | 8.22p | 8.35p | 382107 |
05/10/2022 | 8.63p | 8.75p | 8.35p | 8.35p | 874425 |
04/10/2022 | 8.63p | 8.75p | 8.50p | 8.63p | 174031 |
03/10/2022 | 8.75p | 9.00p | 8.50p | 8.63p | 250365 |
30/09/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 62522 |
29/09/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 742830 |
28/09/2022 | 9.10p | 9.20p | 8.50p | 8.75p | 1191167 |
27/09/2022 | 9.25p | 9.50p | 9.00p | 9.20p | 704620 |
26/09/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 811879 |
23/09/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 217925 |
22/09/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 993829 |
21/09/2022 | 9.53p | 9.75p | 9.00p | 9.04p | 1129739 |
20/09/2022 | 9.75p | 10.00p | 9.40p | 9.40p | 1350396 |
19/09/2022 | 10.25p | 12.00p | 9.50p | 9.75p | 686760 |
16/09/2022 | 10.25p | 12.00p | 9.50p | 9.75p | 686760 |
15/09/2022 | 10.75p | 11.00p | 10.00p | 10.30p | 1642648 |
14/09/2022 | 11.25p | 11.50p | 10.50p | 10.80p | 1700760 |
13/09/2022 | 10.75p | 12.00p | 10.60p | 11.00p | 7621038 |
12/09/2022 | 9.50p | 11.00p | 9.00p | 10.75p | 3794733 |
09/09/2022 | 9.15p | 10.00p | 8.80p | 9.45p | 2318559 |
08/09/2022 | 9.15p | 9.50p | 8.80p | 9.15p | 660357 |
07/09/2022 | 8.75p | 9.50p | 8.50p | 9.00p | 3037163 |
06/09/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 654676 |
05/09/2022 | 8.75p | 9.00p | 8.50p | 8.90p | 150390 |
02/09/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 454163 |
01/09/2022 | 8.75p | 9.00p | 8.15p | 8.75p | 148766 |
31/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 535778 |
30/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 891552 |
29/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 225465 |
26/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 225465 |
25/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 330839 |
24/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 360400 |
23/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 726443 |
22/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 300499 |
19/08/2022 | 9.13p | 9.25p | 8.50p | 8.75p | 966943 |
18/08/2022 | 9.13p | 9.25p | 9.00p | 9.13p | 583583 |
17/08/2022 | 9.13p | 9.25p | 9.00p | 9.13p | 479791 |
16/08/2022 | 9.13p | 9.25p | 9.00p | 9.10p | 738474 |
15/08/2022 | 9.13p | 9.25p | 9.00p | 9.05p | 593254 |
12/08/2022 | 9.13p | 9.30p | 9.00p | 9.30p | 1095469 |
11/08/2022 | 9.13p | 9.25p | 9.00p | 9.13p | 717463 |
10/08/2022 | 9.13p | 9.25p | 9.00p | 9.25p | 1054206 |
09/08/2022 | 9.13p | 9.25p | 9.00p | 9.13p | 1564329 |
08/08/2022 | 9.13p | 9.25p | 9.00p | 9.13p | 437560 |
05/08/2022 | 9.13p | 9.25p | 9.00p | 9.25p | 644471 |
04/08/2022 | 9.25p | 9.50p | 9.00p | 9.13p | 1396813 |
03/08/2022 | 9.35p | 9.50p | 9.00p | 9.25p | 1480477 |
02/08/2022 | 9.25p | 9.50p | 9.00p | 9.40p | 1372793 |
01/08/2022 | 8.75p | 9.50p | 8.50p | 9.25p | 1242175 |
29/07/2022 | 8.50p | 9.00p | 8.42p | 8.75p | 1122715 |
28/07/2022 | 8.25p | 9.00p | 8.00p | 8.50p | 261027 |
27/07/2022 | 8.50p | 9.00p | 8.00p | 8.25p | 602825 |
26/07/2022 | 8.63p | 8.75p | 8.00p | 8.38p | 357487 |
25/07/2022 | 8.63p | 9.00p | 8.25p | 8.63p | 671711 |
22/07/2022 | 8.50p | 9.00p | 8.25p | 8.70p | 724735 |
21/07/2022 | 8.50p | 8.75p | 8.25p | 8.74p | 613322 |
20/07/2022 | 8.75p | 9.00p | 8.25p | 8.50p | 764059 |
19/07/2022 | 8.25p | 9.00p | 8.25p | 8.75p | 2122652 |
18/07/2022 | 8.25p | 8.50p | 7.50p | 8.25p | 1102550 |
15/07/2022 | 7.50p | 7.80p | 7.20p | 7.60p | 180416 |
14/07/2022 | 7.50p | 7.80p | 7.20p | 7.60p | 485486 |
13/07/2022 | 7.50p | 7.80p | 7.31p | 7.50p | 19164 |
12/07/2022 | 7.50p | 7.80p | 7.20p | 7.80p | 78683 |
11/07/2022 | 7.60p | 7.80p | 7.20p | 7.50p | 375047 |
08/07/2022 | 7.60p | 8.00p | 7.20p | 7.60p | 814545 |
07/07/2022 | 7.75p | 8.00p | 7.40p | 7.75p | 252915 |
06/07/2022 | 7.75p | 8.00p | 7.50p | 7.75p | 136719 |
05/07/2022 | 7.75p | 8.00p | 7.50p | 7.70p | 136584 |
04/07/2022 | 7.75p | 8.00p | 7.50p | 7.75p | 431069 |
01/07/2022 | 8.15p | 8.30p | 7.50p | 7.75p | 545087 |
30/06/2022 | 8.75p | 8.75p | 8.00p | 8.15p | 440888 |
29/06/2022 | 8.88p | 9.00p | 8.50p | 8.75p | 463273 |
28/06/2022 | 8.88p | 9.00p | 8.75p | 8.88p | 176692 |
27/06/2022 | 8.75p | 9.00p | 8.75p | 8.88p | 430778 |
24/06/2022 | 8.75p | 9.00p | 8.68p | 8.96p | 1196346 |
23/06/2022 | 8.75p | 9.00p | 8.25p | 9.00p | 1936341 |
22/06/2022 | 8.75p | 9.00p | 8.15p | 9.00p | 678980 |
21/06/2022 | 8.75p | 8.75p | 8.55p | 8.75p | 301202 |
20/06/2022 | 8.75p | 9.00p | 8.58p | 8.75p | 141052 |
17/06/2022 | 8.75p | 9.00p | 8.40p | 8.75p | 469294 |
16/06/2022 | 8.88p | 9.00p | 8.50p | 8.75p | 378423 |
15/06/2022 | 8.00p | 9.00p | 7.70p | 8.88p | 1349288 |
14/06/2022 | 8.00p | 8.30p | 7.81p | 8.00p | 769137 |
13/06/2022 | 8.35p | 8.50p | 7.50p | 8.00p | 1130489 |
10/06/2022 | 9.10p | 9.20p | 8.11p | 8.20p | 2336698 |
09/06/2022 | 9.60p | 9.60p | 9.00p | 9.20p | 681166 |
08/06/2022 | 10.00p | 10.19p | 9.06p | 9.60p | 944180 |
07/06/2022 | 9.75p | 10.50p | 9.50p | 10.00p | 819381 |
06/06/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 1223670 |
03/06/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 297244 |
02/06/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 297244 |
01/06/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 297244 |
31/05/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 504454 |
30/05/2022 | 9.75p | 10.04p | 9.50p | 9.50p | 1159448 |
27/05/2022 | 10.10p | 10.50p | 9.50p | 9.75p | 401321 |
26/05/2022 | 10.10p | 10.50p | 9.50p | 10.00p | 447002 |
25/05/2022 | 10.25p | 10.50p | 9.50p | 10.10p | 586554 |
24/05/2022 | 10.25p | 10.50p | 9.70p | 10.00p | 1145982 |
23/05/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 726259 |
20/05/2022 | 10.00p | 10.50p | 9.92p | 10.25p | 1552140 |
19/05/2022 | 10.75p | 11.00p | 9.40p | 10.40p | 717562 |
18/05/2022 | 10.50p | 11.50p | 10.41p | 10.50p | 1110598 |
17/05/2022 | 10.10p | 11.00p | 10.00p | 10.90p | 1101998 |
16/05/2022 | 10.25p | 10.50p | 10.00p | 10.10p | 732475 |
13/05/2022 | 10.35p | 11.00p | 10.00p | 10.30p | 1185091 |
12/05/2022 | 11.25p | 11.50p | 10.26p | 10.60p | 772672 |
11/05/2022 | 11.50p | 11.50p | 11.00p | 11.25p | 568378 |
10/05/2022 | 11.50p | 12.00p | 11.00p | 11.50p | 804511 |
09/05/2022 | 11.75p | 12.00p | 10.86p | 10.86p | 766233 |
06/05/2022 | 12.00p | 12.15p | 11.50p | 12.00p | 380265 |
05/05/2022 | 12.00p | 12.19p | 11.50p | 12.00p | 440904 |
04/05/2022 | 12.25p | 12.50p | 11.50p | 12.50p | 1006786 |
03/05/2022 | 12.25p | 12.50p | 12.16p | 12.40p | 854801 |
02/05/2022 | 11.75p | 12.50p | 11.50p | 12.25p | 431633 |
29/04/2022 | 11.75p | 12.50p | 11.50p | 12.25p | 431633 |
28/04/2022 | 11.75p | 12.00p | 11.50p | 11.50p | 987873 |
27/04/2022 | 12.25p | 12.50p | 11.50p | 11.75p | 1061763 |
26/04/2022 | 12.25p | 12.50p | 12.00p | 12.25p | 937159 |
25/04/2022 | 12.50p | 13.00p | 12.00p | 13.00p | 780918 |
22/04/2022 | 13.50p | 14.00p | 12.50p | 12.75p | 1918921 |
21/04/2022 | 12.50p | 14.00p | 12.50p | 13.00p | 4301300 |
20/04/2022 | 12.50p | 12.95p | 12.00p | 12.50p | 969565 |
19/04/2022 | 12.75p | 13.08p | 12.00p | 12.90p | 985987 |
18/04/2022 | 12.75p | 13.00p | 12.50p | 12.75p | 798411 |
15/04/2022 | 12.75p | 13.00p | 12.50p | 12.75p | 798411 |
14/04/2022 | 12.75p | 13.00p | 12.50p | 12.75p | 798411 |
13/04/2022 | 12.75p | 13.00p | 12.50p | 12.75p | 2075628 |
12/04/2022 | 13.15p | 13.50p | 12.50p | 13.00p | 1096608 |
11/04/2022 | 13.00p | 13.50p | 12.50p | 13.15p | 678023 |
08/04/2022 | 13.00p | 13.50p | 12.50p | 13.00p | 740502 |
07/04/2022 | 13.75p | 13.80p | 12.50p | 13.24p | 1251513 |
06/04/2022 | 13.60p | 14.00p | 13.50p | 13.54p | 1460013 |
05/04/2022 | 13.85p | 14.00p | 13.51p | 13.80p | 1903962 |
04/04/2022 | 13.75p | 14.40p | 13.60p | 14.30p | 4743957 |
01/04/2022 | 13.00p | 14.00p | 12.75p | 13.60p | 2335306 |
31/03/2022 | 13.00p | 13.25p | 12.77p | 13.00p | 501264 |
30/03/2022 | 12.88p | 13.50p | 12.50p | 13.00p | 1811277 |
29/03/2022 | 13.25p | 13.35p | 12.80p | 13.00p | 1113587 |
28/03/2022 | 13.63p | 14.00p | 13.00p | 13.50p | 939284 |
25/03/2022 | 13.75p | 14.00p | 13.00p | 13.50p | 850839 |
24/03/2022 | 13.75p | 14.00p | 13.60p | 13.75p | 660286 |
23/03/2022 | 13.88p | 14.00p | 13.50p | 13.75p | 1321502 |
22/03/2022 | 14.38p | 15.00p | 13.75p | 13.88p | 549704 |
21/03/2022 | 14.38p | 15.00p | 13.75p | 14.38p | 552887 |
18/03/2022 | 14.13p | 14.38p | 13.50p | 14.00p | 452187 |
17/03/2022 | 15.13p | 15.50p | 14.00p | 14.25p | 966593 |
16/03/2022 | 14.62p | 15.32p | 14.40p | 14.75p | 1094497 |
15/03/2022 | 14.13p | 15.00p | 13.75p | 14.40p | 837660 |
14/03/2022 | 14.25p | 14.50p | 13.50p | 14.40p | 787396 |
11/03/2022 | 14.25p | 14.90p | 13.90p | 14.25p | 636933 |
10/03/2022 | 14.38p | 14.50p | 14.00p | 14.25p | 278129 |
09/03/2022 | 14.62p | 14.62p | 14.15p | 14.38p | 640191 |
08/03/2022 | 13.50p | 15.24p | 13.50p | 14.62p | 2072301 |
07/03/2022 | 13.63p | 13.75p | 12.50p | 13.75p | 1706930 |
04/03/2022 | 14.50p | 14.75p | 13.25p | 13.40p | 1539756 |
03/03/2022 | 14.88p | 15.00p | 14.33p | 14.62p | 719319 |
02/03/2022 | 14.88p | 15.25p | 14.75p | 14.88p | 904010 |
01/03/2022 | 15.00p | 15.25p | 14.50p | 14.85p | 1047507 |
28/02/2022 | 15.00p | 15.35p | 14.10p | 14.10p | 719446 |
25/02/2022 | 15.00p | 15.23p | 14.75p | 15.00p | 632630 |
24/02/2022 | 15.38p | 16.25p | 14.50p | 15.00p | 1501620 |
23/02/2022 | 16.00p | 16.25p | 15.75p | 16.00p | 288360 |
22/02/2022 | 16.75p | 16.99p | 15.75p | 16.13p | 1207107 |
21/02/2022 | 16.63p | 17.00p | 16.25p | 16.63p | 708488 |
18/02/2022 | 16.75p | 17.00p | 16.25p | 16.50p | 678767 |
17/02/2022 | 16.13p | 17.00p | 15.93p | 16.75p | 1947298 |
16/02/2022 | 16.13p | 16.50p | 15.75p | 16.13p | 581570 |
15/02/2022 | 16.13p | 16.13p | 15.75p | 16.00p | 577217 |
14/02/2022 | 16.13p | 16.50p | 15.75p | 16.13p | 1187120 |
11/02/2022 | 16.25p | 16.50p | 16.00p | 16.25p | 810423 |
10/02/2022 | 16.63p | 17.00p | 16.00p | 16.25p | 895684 |
09/02/2022 | 16.75p | 17.00p | 16.25p | 16.63p | 985500 |
08/02/2022 | 16.50p | 17.00p | 16.25p | 16.75p | 774078 |
07/02/2022 | 16.75p | 17.00p | 16.25p | 16.50p | 853921 |
04/02/2022 | 16.63p | 17.25p | 16.00p | 16.75p | 1305952 |
03/02/2022 | 17.13p | 17.50p | 16.50p | 16.75p | 614061 |
02/02/2022 | 16.88p | 17.75p | 16.75p | 17.13p | 873057 |
01/02/2022 | 17.25p | 17.50p | 16.50p | 16.88p | 453620 |
31/01/2022 | 17.38p | 17.50p | 16.50p | 17.25p | 707117 |
28/01/2022 | 17.50p | 17.75p | 17.10p | 17.38p | 1119525 |
27/01/2022 | 17.25p | 17.75p | 16.75p | 17.60p | 1757893 |
26/01/2022 | 17.25p | 17.80p | 16.75p | 17.00p | 2107094 |
25/01/2022 | 17.38p | 18.50p | 17.00p | 17.25p | 3802872 |
24/01/2022 | 19.75p | 20.00p | 16.75p | 17.25p | 5588971 |
21/01/2022 | 20.25p | 20.50p | 19.50p | 19.50p | 1025787 |
20/01/2022 | 19.75p | 20.75p | 19.50p | 20.25p | 4948821 |
19/01/2022 | 20.25p | 20.50p | 19.50p | 19.70p | 1425287 |
18/01/2022 | 19.50p | 20.50p | 19.00p | 20.25p | 1835049 |
17/01/2022 | 18.38p | 19.50p | 18.25p | 19.30p | 1527626 |
14/01/2022 | 19.37p | 19.50p | 17.50p | 18.10p | 2303945 |
13/01/2022 | 20.25p | 20.50p | 19.00p | 19.25p | 2244394 |
12/01/2022 | 20.25p | 20.75p | 20.00p | 20.50p | 3222575 |
10/01/2022 | 20.25p | 21.50p | 20.00p | 20.10p | 2473287 |
07/01/2022 | 19.50p | 20.50p | 19.00p | 20.00p | 1977768 |
06/01/2022 | 20.85p | 21.40p | 19.00p | 19.00p | 5819223 |
05/01/2022 | 19.00p | 22.00p | 18.85p | 20.75p | 9697325 |
04/01/2022 | 15.75p | 19.50p | 15.58p | 19.00p | 11950914 |
*Close Price adjusted for both dividends and splits