Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2025 | 7.95p | 8.77p | 7.23p | 8.26p | 4731658 |
01/05/2025 | 8.00p | 8.00p | 7.00p | 7.72p | 1802598 |
30/04/2025 | 7.00p | 7.89p | 7.00p | 7.64p | 6563215 |
29/04/2025 | 6.74p | 7.39p | 6.10p | 7.12p | 3759419 |
28/04/2025 | 6.41p | 6.84p | 6.00p | 6.45p | 1786215 |
25/04/2025 | 6.50p | 6.50p | 5.61p | 6.49p | 1423602 |
24/04/2025 | 6.00p | 6.50p | 5.65p | 5.94p | 1069376 |
23/04/2025 | 5.80p | 6.49p | 5.50p | 5.96p | 4513170 |
22/04/2025 | 6.34p | 6.34p | 5.50p | 5.50p | 2948299 |
17/04/2025 | 6.57p | 6.60p | 5.71p | 6.27p | 1112632 |
16/04/2025 | 6.80p | 6.80p | 6.21p | 6.21p | 812448 |
15/04/2025 | 6.85p | 6.85p | 5.71p | 6.50p | 763246 |
14/04/2025 | 6.70p | 6.85p | 6.00p | 6.39p | 934566 |
11/04/2025 | 6.01p | 6.85p | 6.00p | 6.70p | 1208222 |
10/04/2025 | 6.49p | 6.77p | 5.71p | 6.01p | 1883058 |
09/04/2025 | 5.95p | 6.40p | 5.55p | 5.95p | 624945 |
08/04/2025 | 5.80p | 6.39p | 5.00p | 5.85p | 1221336 |
07/04/2025 | 5.45p | 6.00p | 5.00p | 5.70p | 3584941 |
04/04/2025 | 5.81p | 6.30p | 5.51p | 5.70p | 1219881 |
03/04/2025 | 6.29p | 6.33p | 5.51p | 6.33p | 1284389 |
02/04/2025 | 5.93p | 6.30p | 5.81p | 6.20p | 2501698 |
01/04/2025 | 5.50p | 6.30p | 5.46p | 6.30p | 1797387 |
31/03/2025 | 5.89p | 5.90p | 5.50p | 5.50p | 1696832 |
28/03/2025 | 5.90p | 6.50p | 5.31p | 5.74p | 5004414 |
27/03/2025 | 6.10p | 6.50p | 5.61p | 5.82p | 1921392 |
26/03/2025 | 5.98p | 6.23p | 5.11p | 6.10p | 6794480 |
25/03/2025 | 6.49p | 7.00p | 5.00p | 5.60p | 8157465 |
24/03/2025 | 6.30p | 6.50p | 6.01p | 6.50p | 1342734 |
21/03/2025 | 6.49p | 6.80p | 6.04p | 6.04p | 3475727 |
20/03/2025 | 6.24p | 6.98p | 6.01p | 6.60p | 1973962 |
19/03/2025 | 5.90p | 6.99p | 5.06p | 6.24p | 8353150 |
18/03/2025 | 6.45p | 6.90p | 6.15p | 6.70p | 3187697 |
17/03/2025 | 7.02p | 7.02p | 6.11p | 6.30p | 2109617 |
14/03/2025 | 6.69p | 7.03p | 6.10p | 7.03p | 1207070 |
13/03/2025 | 6.55p | 7.00p | 6.21p | 6.63p | 2862341 |
12/03/2025 | 6.69p | 6.79p | 6.41p | 6.55p | 2036591 |
11/03/2025 | 7.00p | 7.00p | 6.27p | 6.65p | 2211751 |
10/03/2025 | 6.20p | 7.40p | 6.20p | 6.75p | 2478646 |
07/03/2025 | 6.99p | 7.40p | 6.21p | 7.20p | 2286778 |
06/03/2025 | 7.19p | 7.37p | 6.23p | 7.02p | 2714945 |
05/03/2025 | 6.71p | 7.49p | 6.11p | 7.40p | 5261632 |
04/03/2025 | 7.89p | 7.90p | 6.60p | 7.19p | 4691404 |
03/03/2025 | 8.00p | 8.00p | 7.20p | 7.35p | 1377186 |
28/02/2025 | 7.85p | 8.00p | 7.38p | 7.90p | 2095507 |
27/02/2025 | 7.51p | 7.99p | 7.20p | 7.37p | 3955696 |
26/02/2025 | 8.49p | 8.49p | 7.40p | 7.50p | 4129427 |
25/02/2025 | 8.50p | 8.99p | 7.70p | 7.75p | 3816174 |
24/02/2025 | 8.99p | 8.99p | 8.17p | 8.45p | 2008989 |
21/02/2025 | 9.49p | 9.49p | 8.21p | 8.51p | 1938078 |
20/02/2025 | 8.66p | 9.20p | 8.19p | 8.66p | 3815630 |
19/02/2025 | 9.13p | 9.29p | 8.80p | 9.00p | 1524184 |
18/02/2025 | 8.80p | 9.50p | 8.68p | 9.06p | 1922258 |
17/02/2025 | 9.11p | 9.20p | 8.71p | 8.85p | 2500893 |
14/02/2025 | 9.29p | 9.99p | 8.89p | 9.13p | 3522004 |
13/02/2025 | 9.93p | 10.14p | 9.19p | 9.48p | 5107177 |
12/02/2025 | 9.86p | 10.18p | 9.51p | 9.93p | 1697135 |
11/02/2025 | 9.51p | 10.10p | 9.50p | 9.91p | 1316649 |
10/02/2025 | 10.60p | 10.60p | 9.53p | 10.04p | 2375603 |
07/02/2025 | 9.69p | 10.66p | 9.01p | 10.20p | 8297692 |
06/02/2025 | 9.20p | 9.59p | 8.77p | 9.13p | 4118001 |
05/02/2025 | 9.00p | 9.33p | 8.71p | 9.24p | 1488915 |
04/02/2025 | 9.00p | 9.39p | 8.69p | 8.80p | 1127836 |
03/02/2025 | 8.99p | 9.50p | 8.43p | 8.84p | 1818138 |
31/01/2025 | 8.90p | 9.40p | 8.77p | 9.29p | 1510853 |
30/01/2025 | 9.49p | 9.49p | 8.81p | 8.92p | 1077957 |
29/01/2025 | 9.40p | 9.55p | 8.76p | 9.08p | 1024260 |
28/01/2025 | 8.51p | 9.70p | 8.51p | 9.00p | 531341 |
27/01/2025 | 9.00p | 9.79p | 8.43p | 8.70p | 2871416 |
24/01/2025 | 9.00p | 9.79p | 8.66p | 8.92p | 2217297 |
23/01/2025 | 9.11p | 9.80p | 8.80p | 8.80p | 619394 |
22/01/2025 | 9.16p | 9.44p | 8.80p | 9.10p | 1169138 |
21/01/2025 | 8.82p | 9.71p | 8.70p | 9.23p | 1518771 |
20/01/2025 | 8.92p | 9.82p | 8.67p | 8.83p | 1270526 |
17/01/2025 | 9.00p | 9.99p | 8.80p | 9.25p | 1605410 |
16/01/2025 | 9.20p | 9.89p | 8.68p | 9.20p | 1996702 |
15/01/2025 | 8.66p | 9.50p | 8.66p | 9.19p | 2094694 |
14/01/2025 | 9.00p | 9.49p | 8.68p | 8.90p | 1538404 |
13/01/2025 | 9.57p | 9.99p | 8.81p | 9.00p | 1591221 |
10/01/2025 | 9.63p | 10.14p | 9.55p | 9.55p | 1221205 |
09/01/2025 | 9.70p | 10.16p | 9.60p | 9.95p | 1113326 |
08/01/2025 | 10.30p | 10.30p | 9.61p | 9.70p | 1857661 |
07/01/2025 | 10.60p | 11.10p | 9.90p | 10.06p | 1906632 |
06/01/2025 | 9.96p | 10.68p | 9.96p | 10.66p | 2000386 |
03/01/2025 | 10.22p | 11.10p | 9.79p | 10.04p | 2280349 |
02/01/2025 | 10.66p | 10.97p | 10.12p | 10.34p | 1246044 |
31/12/2024 | 9.99p | 11.14p | 9.57p | 10.62p | 8391743 |
30/12/2024 | 9.90p | 9.95p | 9.32p | 9.63p | 2238923 |
27/12/2024 | 9.44p | 9.77p | 9.12p | 9.51p | 686860 |
24/12/2024 | 9.74p | 10.00p | 9.14p | 9.45p | 260021 |
23/12/2024 | 9.90p | 10.00p | 9.02p | 9.74p | 952170 |
20/12/2024 | 8.60p | 10.06p | 8.60p | 10.06p | 2623440 |
19/12/2024 | 9.60p | 9.60p | 8.38p | 8.60p | 2910972 |
18/12/2024 | 9.60p | 10.00p | 9.13p | 9.20p | 3007928 |
17/12/2024 | 9.99p | 10.86p | 9.50p | 9.63p | 4124876 |
16/12/2024 | 10.10p | 11.10p | 9.70p | 10.00p | 2557210 |
13/12/2024 | 10.02p | 11.00p | 10.00p | 10.10p | 288085 |
12/12/2024 | 10.50p | 10.50p | 9.70p | 10.06p | 694249 |
11/12/2024 | 10.30p | 11.08p | 9.84p | 10.00p | 1364348 |
10/12/2024 | 10.20p | 11.08p | 10.02p | 10.20p | 364213 |
09/12/2024 | 11.10p | 11.10p | 10.00p | 10.22p | 1273014 |
06/12/2024 | 10.44p | 11.08p | 10.00p | 10.10p | 1311193 |
05/12/2024 | 10.58p | 10.77p | 10.02p | 10.18p | 984230 |
04/12/2024 | 10.58p | 10.77p | 10.02p | 10.71p | 1028015 |
03/12/2024 | 10.22p | 11.08p | 10.02p | 10.54p | 1658100 |
02/12/2024 | 11.10p | 11.10p | 10.00p | 10.48p | 2845873 |
29/11/2024 | 10.70p | 10.88p | 10.40p | 10.60p | 1296752 |
28/11/2024 | 10.30p | 10.94p | 10.30p | 10.70p | 2199693 |
27/11/2024 | 10.60p | 10.88p | 10.22p | 10.66p | 5080178 |
26/11/2024 | 10.24p | 10.80p | 9.93p | 10.62p | 6578074 |
25/11/2024 | 10.78p | 10.78p | 9.12p | 10.18p | 2446034 |
22/11/2024 | 9.78p | 10.08p | 9.20p | 9.70p | 1295259 |
21/11/2024 | 9.50p | 10.00p | 9.10p | 9.17p | 1843386 |
20/11/2024 | 9.45p | 10.00p | 9.20p | 9.50p | 1767711 |
19/11/2024 | 9.90p | 10.40p | 9.11p | 9.33p | 1648196 |
18/11/2024 | 9.35p | 10.10p | 9.11p | 9.70p | 2315319 |
15/11/2024 | 9.46p | 9.79p | 9.20p | 9.35p | 1550083 |
14/11/2024 | 9.30p | 9.79p | 9.00p | 9.26p | 1048347 |
13/11/2024 | 9.59p | 10.56p | 9.04p | 9.30p | 2183610 |
12/11/2024 | 10.50p | 10.50p | 9.59p | 9.60p | 1747168 |
11/11/2024 | 10.48p | 10.52p | 9.81p | 9.95p | 4277276 |
08/11/2024 | 10.30p | 10.30p | 9.64p | 9.80p | 4027902 |
07/11/2024 | 9.71p | 10.70p | 9.71p | 10.00p | 5928330 |
06/11/2024 | 10.74p | 10.98p | 9.65p | 9.70p | 7124075 |
05/11/2024 | 11.18p | 12.04p | 10.18p | 10.74p | 19856094 |
04/11/2024 | 8.40p | 10.70p | 8.40p | 10.66p | 23616324 |
01/11/2024 | 8.16p | 8.35p | 7.79p | 8.10p | 2100584 |
31/10/2024 | 8.50p | 9.00p | 8.16p | 8.16p | 1392969 |
30/10/2024 | 8.00p | 9.44p | 7.70p | 8.42p | 5922496 |
29/10/2024 | 8.00p | 8.19p | 7.85p | 8.18p | 2481659 |
28/10/2024 | 8.50p | 8.99p | 7.77p | 7.90p | 2282946 |
25/10/2024 | 8.94p | 8.94p | 8.06p | 8.31p | 1392604 |
24/10/2024 | 8.21p | 8.89p | 8.11p | 8.60p | 1600327 |
23/10/2024 | 8.84p | 8.91p | 8.45p | 8.45p | 2081915 |
22/10/2024 | 8.60p | 8.94p | 8.32p | 8.82p | 5059279 |
21/10/2024 | 7.80p | 8.91p | 7.51p | 8.56p | 8172310 |
18/10/2024 | 7.71p | 7.88p | 6.61p | 7.74p | 9426958 |
17/10/2024 | 8.25p | 8.40p | 7.71p | 7.82p | 3208681 |
16/10/2024 | 8.10p | 8.79p | 7.74p | 8.30p | 2615557 |
15/10/2024 | 8.40p | 8.93p | 7.81p | 8.29p | 4716966 |
14/10/2024 | 8.50p | 8.99p | 8.00p | 8.54p | 3193507 |
11/10/2024 | 8.60p | 9.00p | 8.10p | 8.30p | 3208568 |
10/10/2024 | 9.00p | 9.20p | 7.51p | 8.50p | 16227940 |
09/10/2024 | 9.92p | 10.06p | 9.09p | 9.30p | 1743521 |
08/10/2024 | 9.80p | 10.50p | 9.73p | 9.90p | 2062374 |
07/10/2024 | 10.50p | 10.50p | 9.81p | 9.90p | 1202091 |
04/10/2024 | 9.50p | 10.40p | 9.50p | 10.00p | 1920702 |
03/10/2024 | 9.84p | 10.10p | 9.25p | 9.80p | 4306241 |
02/10/2024 | 10.00p | 10.20p | 9.73p | 9.80p | 6001641 |
01/10/2024 | 12.00p | 12.50p | 9.25p | 10.30p | 39057544 |
30/09/2024 | 11.80p | 12.64p | 11.62p | 11.90p | 1516359 |
27/09/2024 | 11.90p | 12.30p | 11.76p | 12.00p | 2567326 |
26/09/2024 | 11.80p | 12.50p | 11.73p | 11.88p | 1330581 |
25/09/2024 | 12.00p | 12.98p | 11.75p | 11.92p | 2101597 |
24/09/2024 | 12.82p | 12.84p | 12.12p | 12.12p | 1431178 |
23/09/2024 | 12.52p | 13.00p | 12.22p | 12.50p | 978856 |
20/09/2024 | 12.50p | 12.80p | 12.02p | 12.64p | 3754360 |
19/09/2024 | 12.14p | 12.98p | 12.12p | 12.34p | 1381040 |
18/09/2024 | 12.50p | 13.16p | 11.93p | 12.20p | 1411470 |
17/09/2024 | 12.98p | 12.98p | 12.50p | 12.52p | 1286090 |
16/09/2024 | 13.00p | 13.00p | 12.26p | 12.70p | 2082357 |
13/09/2024 | 12.26p | 12.98p | 12.02p | 12.36p | 1618224 |
12/09/2024 | 12.02p | 12.98p | 11.86p | 12.30p | 2253209 |
11/09/2024 | 12.00p | 12.98p | 11.58p | 11.92p | 10375656 |
10/09/2024 | 12.40p | 12.56p | 11.58p | 12.00p | 1731647 |
09/09/2024 | 12.00p | 13.18p | 12.00p | 12.30p | 1972952 |
06/09/2024 | 12.52p | 13.92p | 12.02p | 12.32p | 1288899 |
05/09/2024 | 13.30p | 13.90p | 12.34p | 12.94p | 2884560 |
04/09/2024 | 12.50p | 14.20p | 11.70p | 12.50p | 3645354 |
03/09/2024 | 12.98p | 14.20p | 12.00p | 12.60p | 2177515 |
02/09/2024 | 12.50p | 13.00p | 12.44p | 12.60p | 951098 |
30/08/2024 | 12.60p | 14.28p | 12.52p | 12.96p | 1674370 |
29/08/2024 | 13.50p | 13.98p | 12.43p | 12.60p | 2655504 |
28/08/2024 | 14.00p | 14.00p | 12.85p | 13.00p | 3211497 |
27/08/2024 | 13.00p | 14.00p | 13.00p | 13.56p | 1311240 |
23/08/2024 | 13.32p | 15.06p | 13.02p | 13.64p | 895489 |
22/08/2024 | 13.50p | 14.82p | 13.32p | 13.40p | 904793 |
21/08/2024 | 13.80p | 14.98p | 13.02p | 13.72p | 995336 |
20/08/2024 | 14.00p | 14.00p | 13.40p | 13.48p | 2109037 |
19/08/2024 | 13.50p | 13.98p | 13.30p | 13.66p | 1420465 |
16/08/2024 | 13.90p | 14.00p | 13.58p | 13.80p | 1231302 |
15/08/2024 | 14.92p | 15.26p | 13.64p | 13.88p | 1008649 |
14/08/2024 | 14.20p | 15.32p | 13.70p | 13.88p | 1906294 |
13/08/2024 | 13.80p | 15.32p | 13.70p | 14.02p | 2360681 |
12/08/2024 | 13.86p | 14.98p | 13.54p | 13.98p | 1435793 |
09/08/2024 | 14.00p | 15.00p | 13.54p | 14.00p | 872519 |
08/08/2024 | 14.02p | 15.00p | 13.66p | 13.84p | 930327 |
07/08/2024 | 14.84p | 14.98p | 13.72p | 14.00p | 1490856 |
06/08/2024 | 14.10p | 14.50p | 13.60p | 13.80p | 2433885 |
05/08/2024 | 13.90p | 14.48p | 13.18p | 13.70p | 4983040 |
02/08/2024 | 14.64p | 15.22p | 13.50p | 14.40p | 3771500 |
01/08/2024 | 15.52p | 15.98p | 14.70p | 14.84p | 2460327 |
31/07/2024 | 15.20p | 15.70p | 14.61p | 15.00p | 2356360 |
30/07/2024 | 15.68p | 15.98p | 15.00p | 15.06p | 1181030 |
29/07/2024 | 15.34p | 15.98p | 15.10p | 15.24p | 2865068 |
26/07/2024 | 15.50p | 16.62p | 14.84p | 15.90p | 2739807 |
25/07/2024 | 15.10p | 15.68p | 14.80p | 15.20p | 3328231 |
24/07/2024 | 15.80p | 17.20p | 14.80p | 15.00p | 5467696 |
23/07/2024 | 16.02p | 17.38p | 15.02p | 15.60p | 7558287 |
22/07/2024 | 17.20p | 17.78p | 16.36p | 16.78p | 3107095 |
19/07/2024 | 16.82p | 18.04p | 16.00p | 16.22p | 2231132 |
*Close Price adjusted for both dividends and splits