Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2022 | 12.50p | 12.60p | 12.05p | 12.50p | 268518 |
08/07/2022 | 12.50p | 12.70p | 12.19p | 12.50p | 25269 |
07/07/2022 | 12.50p | 13.00p | 12.25p | 12.50p | 1033123 |
06/07/2022 | 12.50p | 12.90p | 12.50p | 12.50p | 23 |
05/07/2022 | 12.50p | 12.70p | 12.50p | 12.50p | 5770 |
04/07/2022 | 12.25p | 12.90p | 12.00p | 12.50p | 930993 |
01/07/2022 | 11.75p | 12.44p | 11.55p | 12.25p | 196766 |
30/06/2022 | 13.50p | 13.50p | 11.50p | 11.75p | 843283 |
29/06/2022 | 13.50p | 13.50p | 13.05p | 13.50p | 5321 |
28/06/2022 | 14.75p | 14.75p | 13.00p | 13.50p | 535721 |
27/06/2022 | 14.50p | 14.99p | 14.50p | 14.75p | 386160 |
24/06/2022 | 14.50p | 14.60p | 14.10p | 14.50p | 57176 |
23/06/2022 | 14.50p | 14.74p | 14.00p | 14.50p | 158270 |
22/06/2022 | 14.50p | 14.50p | 14.25p | 14.50p | 185000 |
21/06/2022 | 14.50p | 14.85p | 14.25p | 14.50p | 120927 |
20/06/2022 | 14.25p | 14.50p | 14.13p | 14.50p | 172525 |
17/06/2022 | 15.25p | 15.25p | 13.50p | 14.25p | 419413 |
16/06/2022 | 15.75p | 15.75p | 14.50p | 15.25p | 30672 |
15/06/2022 | 15.75p | 15.96p | 15.00p | 15.75p | 18101 |
14/06/2022 | 16.00p | 16.00p | 15.00p | 15.75p | 57096 |
13/06/2022 | 16.25p | 16.32p | 15.50p | 16.00p | 65755 |
10/06/2022 | 16.50p | 16.50p | 15.30p | 16.25p | 333641 |
09/06/2022 | 16.75p | 17.00p | 16.50p | 16.50p | 42664 |
08/06/2022 | 16.88p | 16.88p | 16.52p | 16.75p | 46537 |
07/06/2022 | 17.50p | 17.50p | 16.50p | 16.88p | 110024 |
06/06/2022 | 17.63p | 17.63p | 17.25p | 17.50p | 63283 |
01/06/2022 | 17.63p | 17.63p | 17.25p | 17.63p | 3000 |
31/05/2022 | 17.75p | 17.75p | 17.33p | 17.63p | 217021 |
27/05/2022 | 17.75p | 17.80p | 17.65p | 17.75p | 19544 |
26/05/2022 | 17.75p | 17.85p | 17.66p | 17.75p | 89350 |
25/05/2022 | 17.87p | 17.92p | 17.66p | 17.75p | 44198 |
24/05/2022 | 17.87p | 18.80p | 17.75p | 17.87p | 273767 |
23/05/2022 | 18.00p | 18.17p | 17.75p | 17.87p | 93010 |
20/05/2022 | 17.63p | 18.30p | 17.12p | 18.00p | 774605 |
19/05/2022 | 17.25p | 18.25p | 17.00p | 17.63p | 962043 |
18/05/2022 | 17.25p | 17.49p | 17.25p | 17.25p | 64178 |
17/05/2022 | 16.75p | 18.00p | 16.65p | 17.25p | 584925 |
16/05/2022 | 15.75p | 16.99p | 15.75p | 16.75p | 785325 |
13/05/2022 | 15.75p | 15.95p | 15.50p | 15.75p | 81270 |
12/05/2022 | 16.50p | 16.93p | 15.50p | 15.75p | 552284 |
11/05/2022 | 16.25p | 16.50p | 16.05p | 16.50p | 158500 |
10/05/2022 | 15.50p | 16.69p | 15.50p | 16.25p | 694991 |
09/05/2022 | 14.88p | 15.20p | 14.50p | 14.88p | 174907 |
06/05/2022 | 14.88p | 15.00p | 14.50p | 14.88p | 290308 |
05/05/2022 | 14.88p | 15.06p | 14.50p | 14.88p | 188209 |
04/05/2022 | 15.38p | 15.38p | 14.51p | 14.88p | 149146 |
03/05/2022 | 15.50p | 15.75p | 14.83p | 15.38p | 225466 |
29/04/2022 | 15.38p | 15.90p | 15.06p | 15.50p | 22206 |
28/04/2022 | 15.38p | 15.50p | 14.85p | 15.38p | 111036 |
27/04/2022 | 16.00p | 16.00p | 14.66p | 15.38p | 412539 |
26/04/2022 | 16.00p | 16.25p | 15.50p | 16.00p | 61119 |
25/04/2022 | 16.25p | 16.30p | 15.55p | 16.00p | 108695 |
22/04/2022 | 17.00p | 17.24p | 16.00p | 16.25p | 524610 |
21/04/2022 | 17.50p | 17.50p | 16.51p | 17.00p | 333725 |
20/04/2022 | 18.25p | 18.25p | 17.50p | 17.50p | 194004 |
19/04/2022 | 18.25p | 18.30p | 18.00p | 18.25p | 224999 |
14/04/2022 | 18.25p | 18.30p | 18.05p | 18.25p | 27211 |
13/04/2022 | 18.25p | 18.25p | 18.00p | 18.25p | 21376 |
12/04/2022 | 18.50p | 18.70p | 18.10p | 18.25p | 47280 |
11/04/2022 | 16.75p | 19.80p | 16.75p | 18.75p | 730889 |
08/04/2022 | 16.75p | 17.15p | 16.18p | 16.75p | 128525 |
07/04/2022 | 16.25p | 17.15p | 16.25p | 16.75p | 137466 |
06/04/2022 | 16.75p | 16.75p | 16.00p | 16.25p | 714491 |
05/04/2022 | 17.25p | 17.95p | 16.50p | 16.75p | 1071090 |
04/04/2022 | 15.25p | 16.80p | 15.07p | 16.50p | 720806 |
01/04/2022 | 15.25p | 15.38p | 15.05p | 15.25p | 16768 |
31/03/2022 | 15.50p | 15.70p | 15.00p | 15.25p | 356720 |
30/03/2022 | 15.50p | 15.74p | 15.13p | 15.50p | 24303 |
29/03/2022 | 17.50p | 17.50p | 15.05p | 15.50p | 996507 |
28/03/2022 | 16.50p | 18.50p | 16.50p | 17.50p | 1838162 |
25/03/2022 | 14.25p | 17.00p | 14.00p | 16.50p | 2761441 |
24/03/2022 | 14.25p | 14.40p | 14.00p | 14.25p | 38858 |
23/03/2022 | 14.25p | 14.45p | 14.25p | 14.25p | 3605 |
22/03/2022 | 14.50p | 14.50p | 14.00p | 14.25p | 72526 |
21/03/2022 | 14.75p | 14.75p | 14.00p | 14.50p | 331591 |
18/03/2022 | 14.25p | 14.95p | 14.25p | 14.75p | 122414 |
17/03/2022 | 14.38p | 14.75p | 14.00p | 14.25p | 41941 |
16/03/2022 | 15.00p | 15.00p | 14.00p | 14.38p | 174192 |
15/03/2022 | 15.00p | 15.00p | 14.50p | 15.00p | 174379 |
14/03/2022 | 14.50p | 15.50p | 14.10p | 15.00p | 240559 |
11/03/2022 | 14.50p | 14.65p | 14.00p | 14.50p | 305401 |
10/03/2022 | 14.50p | 14.70p | 14.00p | 14.50p | 31807 |
09/03/2022 | 13.75p | 14.50p | 13.69p | 14.50p | 156755 |
08/03/2022 | 14.75p | 14.75p | 13.53p | 13.75p | 156328 |
07/03/2022 | 15.00p | 15.18p | 14.50p | 15.00p | 40960 |
04/03/2022 | 15.25p | 15.25p | 14.50p | 15.00p | 135069 |
03/03/2022 | 15.25p | 15.45p | 15.00p | 15.25p | 222807 |
02/03/2022 | 15.00p | 15.48p | 14.51p | 15.25p | 147334 |
01/03/2022 | 15.25p | 15.40p | 14.66p | 15.00p | 93099 |
28/02/2022 | 14.50p | 15.49p | 14.50p | 15.25p | 183311 |
25/02/2022 | 14.00p | 14.90p | 13.66p | 14.50p | 170852 |
24/02/2022 | 15.00p | 15.00p | 13.50p | 14.00p | 508578 |
23/02/2022 | 14.00p | 15.50p | 13.56p | 15.25p | 637070 |
22/02/2022 | 15.00p | 15.00p | 13.52p | 14.00p | 601539 |
21/02/2022 | 16.75p | 16.75p | 15.00p | 15.25p | 644480 |
18/02/2022 | 17.75p | 17.75p | 16.67p | 16.75p | 268187 |
17/02/2022 | 17.75p | 17.92p | 17.75p | 17.75p | 43637 |
16/02/2022 | 17.25p | 18.44p | 17.05p | 17.75p | 493214 |
15/02/2022 | 18.50p | 18.69p | 16.00p | 17.25p | 638120 |
14/02/2022 | 18.75p | 19.00p | 18.05p | 18.50p | 155544 |
11/02/2022 | 19.13p | 19.13p | 18.50p | 18.75p | 107560 |
10/02/2022 | 19.25p | 19.39p | 19.00p | 19.13p | 267730 |
09/02/2022 | 19.37p | 19.50p | 19.00p | 19.25p | 74797 |
08/02/2022 | 20.50p | 20.50p | 19.44p | 19.50p | 304886 |
07/02/2022 | 20.50p | 20.69p | 20.00p | 20.50p | 109410 |
04/02/2022 | 19.50p | 20.50p | 19.25p | 20.50p | 141552 |
03/02/2022 | 21.25p | 21.30p | 19.50p | 19.50p | 206814 |
02/02/2022 | 21.25p | 21.90p | 20.50p | 21.25p | 398897 |
01/02/2022 | 19.75p | 21.90p | 19.65p | 21.25p | 536909 |
31/01/2022 | 19.50p | 20.00p | 19.50p | 19.90p | 128686 |
28/01/2022 | 19.00p | 20.00p | 18.61p | 19.50p | 240327 |
27/01/2022 | 18.75p | 18.99p | 18.61p | 18.75p | 97903 |
26/01/2022 | 18.75p | 18.75p | 18.50p | 18.75p | 105843 |
25/01/2022 | 18.75p | 19.00p | 18.50p | 18.75p | 264553 |
24/01/2022 | 20.25p | 20.68p | 18.50p | 18.75p | 418213 |
21/01/2022 | 18.25p | 20.74p | 18.25p | 20.25p | 752060 |
20/01/2022 | 18.25p | 18.50p | 18.00p | 18.25p | 230222 |
19/01/2022 | 19.00p | 19.25p | 18.00p | 18.25p | 1018967 |
18/01/2022 | 19.50p | 19.50p | 18.50p | 19.00p | 415680 |
17/01/2022 | 20.00p | 20.00p | 19.00p | 19.50p | 210036 |
14/01/2022 | 20.50p | 20.75p | 19.75p | 19.75p | 249921 |
13/01/2022 | 20.75p | 20.95p | 19.11p | 20.50p | 578289 |
12/01/2022 | 22.25p | 22.85p | 20.50p | 20.75p | 359364 |
10/01/2022 | 21.75p | 21.75p | 20.70p | 21.50p | 305664 |
07/01/2022 | 21.50p | 22.38p | 21.11p | 21.75p | 242103 |
06/01/2022 | 23.25p | 23.25p | 21.13p | 21.50p | 196252 |
05/01/2022 | 23.50p | 23.50p | 22.50p | 23.25p | 48168 |
04/01/2022 | 23.50p | 23.50p | 23.00p | 23.50p | 42157 |
31/12/2021 | 23.50p | 23.50p | 23.00p | 23.50p | 42800 |
30/12/2021 | 24.75p | 24.75p | 23.00p | 23.50p | 274467 |
29/12/2021 | 23.75p | 25.50p | 23.75p | 24.75p | 606870 |
24/12/2021 | 22.50p | 24.00p | 22.50p | 23.75p | 413241 |
23/12/2021 | 20.50p | 23.00p | 20.50p | 22.50p | 502741 |
22/12/2021 | 20.00p | 20.50p | 20.00p | 20.50p | 46501 |
21/12/2021 | 20.00p | 20.25p | 19.86p | 20.00p | 83370 |
20/12/2021 | 20.50p | 20.90p | 19.83p | 20.00p | 108048 |
17/12/2021 | 18.75p | 20.90p | 18.50p | 20.50p | 314887 |
16/12/2021 | 21.25p | 21.25p | 18.55p | 18.75p | 678603 |
15/12/2021 | 21.50p | 21.50p | 21.10p | 21.25p | 9423 |
14/12/2021 | 21.50p | 21.89p | 21.11p | 21.50p | 38769 |
13/12/2021 | 21.50p | 21.90p | 21.11p | 21.50p | 41869 |
10/12/2021 | 21.50p | 21.90p | 21.06p | 21.50p | 94682 |
09/12/2021 | 22.25p | 22.25p | 20.50p | 21.50p | 492759 |
08/12/2021 | 22.25p | 22.48p | 22.00p | 22.25p | 64844 |
07/12/2021 | 22.75p | 22.75p | 22.00p | 22.50p | 106497 |
06/12/2021 | 25.00p | 25.00p | 22.50p | 22.75p | 364770 |
03/12/2021 | 24.75p | 25.00p | 24.50p | 25.00p | 90973 |
02/12/2021 | 26.00p | 26.00p | 24.75p | 24.75p | 232880 |
01/12/2021 | 25.75p | 26.45p | 25.00p | 26.00p | 350465 |
30/11/2021 | 24.25p | 26.00p | 24.02p | 25.75p | 494543 |
29/11/2021 | 23.50p | 25.00p | 23.00p | 24.25p | 1482987 |
26/11/2021 | 25.25p | 25.25p | 23.00p | 23.50p | 289471 |
25/11/2021 | 25.50p | 25.50p | 25.00p | 25.25p | 142356 |
24/11/2021 | 25.75p | 26.30p | 25.00p | 25.50p | 215543 |
23/11/2021 | 27.50p | 27.80p | 25.05p | 25.75p | 413373 |
22/11/2021 | 26.00p | 28.50p | 25.30p | 27.50p | 839318 |
19/11/2021 | 27.75p | 28.00p | 25.00p | 26.00p | 518835 |
18/11/2021 | 25.75p | 29.85p | 25.75p | 27.75p | 1822146 |
17/11/2021 | 24.50p | 25.75p | 24.03p | 25.50p | 367733 |
16/11/2021 | 25.50p | 25.87p | 24.25p | 24.50p | 899165 |
15/11/2021 | 24.25p | 26.50p | 23.50p | 25.50p | 1213969 |
12/11/2021 | 22.00p | 25.00p | 21.55p | 24.25p | 2126303 |
11/11/2021 | 19.25p | 22.95p | 19.00p | 22.00p | 802612 |
10/11/2021 | 19.50p | 19.50p | 18.63p | 19.25p | 471892 |
09/11/2021 | 19.50p | 20.00p | 19.00p | 19.50p | 257247 |
08/11/2021 | 19.00p | 21.49p | 18.85p | 19.50p | 1381828 |
05/11/2021 | 17.13p | 19.50p | 17.13p | 19.00p | 1052006 |
04/11/2021 | 16.75p | 17.13p | 16.57p | 17.13p | 448646 |
03/11/2021 | 14.75p | 17.00p | 14.75p | 16.75p | 711653 |
02/11/2021 | 14.75p | 14.75p | 14.50p | 14.75p | 29734 |
01/11/2021 | 14.75p | 14.75p | 14.50p | 14.75p | 2263 |
29/10/2021 | 15.00p | 15.20p | 14.50p | 14.75p | 162513 |
28/10/2021 | 15.00p | 15.45p | 14.50p | 15.00p | 214841 |
27/10/2021 | 15.25p | 15.25p | 14.50p | 14.75p | 201760 |
26/10/2021 | 15.25p | 15.25p | 15.02p | 15.25p | 194219 |
25/10/2021 | 15.50p | 16.00p | 15.00p | 15.25p | 199144 |
22/10/2021 | 15.75p | 16.50p | 15.00p | 15.50p | 921506 |
21/10/2021 | 14.50p | 18.40p | 14.33p | 16.00p | 3965128 |
20/10/2021 | 12.25p | 15.00p | 12.25p | 14.50p | 3064522 |
19/10/2021 | 11.50p | 11.85p | 11.25p | 11.50p | 122959 |
18/10/2021 | 11.50p | 12.00p | 11.10p | 11.50p | 377925 |
15/10/2021 | 12.25p | 12.25p | 11.50p | 11.50p | 434475 |
14/10/2021 | 12.25p | 12.25p | 12.00p | 12.25p | 7411 |
13/10/2021 | 12.25p | 12.25p | 12.00p | 12.25p | 51590 |
12/10/2021 | 12.75p | 12.75p | 11.50p | 12.25p | 506677 |
11/10/2021 | 12.50p | 12.90p | 12.50p | 12.75p | 624892 |
08/10/2021 | 12.25p | 12.35p | 12.00p | 12.25p | 144187 |
07/10/2021 | 13.50p | 13.50p | 11.99p | 12.25p | 732508 |
06/10/2021 | 14.25p | 14.25p | 13.00p | 13.50p | 249534 |
05/10/2021 | 14.75p | 14.75p | 13.80p | 14.25p | 172604 |
04/10/2021 | 14.75p | 15.00p | 14.50p | 14.75p | 84444 |
01/10/2021 | 14.75p | 14.75p | 14.50p | 14.75p | 62785 |
30/09/2021 | 14.75p | 15.00p | 14.40p | 14.75p | 166146 |
29/09/2021 | 15.00p | 15.00p | 14.50p | 14.75p | 107425 |
28/09/2021 | 15.50p | 16.00p | 15.00p | 15.00p | 185397 |
27/09/2021 | 15.00p | 15.90p | 14.50p | 15.50p | 122653 |
24/09/2021 | 14.75p | 15.50p | 14.75p | 15.00p | 86438 |
23/09/2021 | 14.75p | 15.00p | 14.50p | 14.90p | 229978 |
22/09/2021 | 14.75p | 14.75p | 14.50p | 14.75p | 16455 |
21/09/2021 | 15.00p | 15.00p | 14.50p | 14.75p | 77207 |
*Close Price adjusted for both dividends and splits