Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2022 | 6.40p | 6.40p | 6.30p | 6.40p | 15383 |
11/07/2022 | 6.40p | 6.40p | 6.30p | 6.40p | 148927 |
08/07/2022 | 6.40p | 6.40p | 6.30p | 6.40p | 42487 |
07/07/2022 | 6.35p | 6.40p | 6.22p | 6.40p | 152771 |
06/07/2022 | 6.70p | 6.70p | 6.24p | 6.35p | 90996 |
05/07/2022 | 6.85p | 6.93p | 6.70p | 6.70p | 159074 |
04/07/2022 | 6.60p | 6.98p | 6.40p | 6.85p | 1395192 |
01/07/2022 | 6.60p | 6.60p | 6.50p | 6.60p | 9615 |
30/06/2022 | 6.60p | 6.60p | 6.44p | 6.60p | 65702 |
29/06/2022 | 6.60p | 6.63p | 6.50p | 6.60p | 310396 |
28/06/2022 | 6.60p | 6.60p | 6.50p | 6.60p | 35404 |
27/06/2022 | 6.55p | 6.72p | 6.25p | 6.30p | 206481 |
24/06/2022 | 6.55p | 6.60p | 6.50p | 6.55p | 43038 |
23/06/2022 | 6.55p | 6.55p | 6.50p | 6.55p | 1003 |
22/06/2022 | 6.55p | 6.55p | 6.50p | 6.55p | 54617 |
21/06/2022 | 6.70p | 6.70p | 6.50p | 6.55p | 168835 |
20/06/2022 | 6.75p | 6.75p | 6.06p | 6.70p | 194627 |
17/06/2022 | 6.75p | 6.75p | 6.70p | 6.75p | 18781 |
16/06/2022 | 6.75p | 6.75p | 6.70p | 6.75p | 261892 |
15/06/2022 | 7.75p | 7.75p | 6.64p | 6.75p | 4483154 |
14/06/2022 | 7.75p | 7.75p | 7.58p | 7.75p | 23080 |
13/06/2022 | 7.85p | 7.89p | 7.60p | 7.75p | 261952 |
10/06/2022 | 8.55p | 8.55p | 7.85p | 7.85p | 187300 |
09/06/2022 | 8.75p | 8.75p | 8.50p | 8.55p | 223063 |
08/06/2022 | 8.90p | 8.90p | 8.70p | 8.75p | 34557 |
07/06/2022 | 8.90p | 8.90p | 8.80p | 8.90p | 4421 |
06/06/2022 | 9.05p | 9.05p | 8.10p | 8.90p | 999467 |
03/06/2022 | 9.05p | 9.10p | 9.00p | 9.05p | 10676 |
02/06/2022 | 9.05p | 9.10p | 9.00p | 9.05p | 10676 |
01/06/2022 | 9.05p | 9.10p | 9.00p | 9.05p | 10676 |
31/05/2022 | 9.05p | 9.05p | 9.00p | 9.05p | 29498 |
30/05/2022 | 9.05p | 9.05p | 9.00p | 9.05p | 37396 |
27/05/2022 | 9.05p | 9.05p | 9.00p | 9.05p | 20101 |
26/05/2022 | 9.05p | 9.05p | 9.00p | 9.05p | 765 |
25/05/2022 | 9.05p | 9.05p | 9.00p | 9.05p | 7968 |
24/05/2022 | 9.05p | 9.05p | 9.00p | 9.05p | 285 |
23/05/2022 | 9.05p | 9.05p | 9.04p | 9.05p | 1599 |
20/05/2022 | 9.05p | 9.05p | 9.04p | 9.05p | 273 |
19/05/2022 | 9.15p | 9.15p | 9.00p | 9.05p | 21084 |
18/05/2022 | 9.15p | 9.15p | 8.80p | 9.15p | 100857 |
17/05/2022 | 9.25p | 9.25p | 9.10p | 9.15p | 55129 |
16/05/2022 | 9.30p | 9.30p | 9.00p | 9.25p | 137283 |
13/05/2022 | 9.40p | 9.40p | 9.03p | 9.40p | 73989 |
12/05/2022 | 9.60p | 9.60p | 9.00p | 9.40p | 131922 |
11/05/2022 | 9.65p | 9.65p | 9.50p | 9.60p | 40202 |
10/05/2022 | 9.65p | 9.65p | 9.40p | 9.65p | 104055 |
09/05/2022 | 11.00p | 11.00p | 9.65p | 9.65p | 309585 |
06/05/2022 | 11.10p | 11.10p | 10.60p | 11.00p | 124145 |
05/05/2022 | 11.10p | 11.16p | 10.70p | 11.10p | 10921 |
04/05/2022 | 11.10p | 11.17p | 11.00p | 11.10p | 6998 |
03/05/2022 | 11.10p | 11.20p | 11.00p | 11.10p | 1053172 |
02/05/2022 | 11.10p | 11.12p | 11.00p | 11.10p | 59771 |
29/04/2022 | 11.10p | 11.12p | 11.00p | 11.10p | 59771 |
28/04/2022 | 11.15p | 11.15p | 11.00p | 11.00p | 306875 |
27/04/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 508 |
26/04/2022 | 11.15p | 11.17p | 10.90p | 11.15p | 166117 |
25/04/2022 | 11.05p | 11.20p | 10.97p | 11.15p | 457407 |
22/04/2022 | 11.05p | 11.10p | 11.00p | 11.05p | 118522 |
21/04/2022 | 11.05p | 11.05p | 10.99p | 11.05p | 101100 |
20/04/2022 | 11.05p | 11.05p | 10.80p | 11.05p | 66338 |
19/04/2022 | 11.05p | 11.10p | 11.00p | 11.05p | 113784 |
18/04/2022 | 11.05p | 11.05p | 11.00p | 11.05p | 166134 |
15/04/2022 | 11.05p | 11.05p | 11.00p | 11.05p | 166134 |
14/04/2022 | 11.05p | 11.05p | 11.00p | 11.05p | 166134 |
13/04/2022 | 11.05p | 11.05p | 10.95p | 11.05p | 316969 |
12/04/2022 | 12.00p | 12.00p | 10.86p | 11.05p | 1776582 |
11/04/2022 | 11.65p | 11.65p | 11.20p | 11.35p | 228954 |
08/04/2022 | 11.55p | 11.70p | 11.38p | 11.65p | 139749 |
07/04/2022 | 11.55p | 11.70p | 11.36p | 11.55p | 93291 |
06/04/2022 | 11.15p | 11.67p | 11.10p | 11.55p | 825009 |
05/04/2022 | 11.15p | 11.19p | 11.10p | 11.15p | 32461 |
04/04/2022 | 11.15p | 11.15p | 11.10p | 11.15p | 43307 |
01/04/2022 | 11.15p | 11.15p | 11.10p | 11.15p | 3886 |
31/03/2022 | 11.15p | 11.15p | 11.10p | 11.15p | 56050 |
30/03/2022 | 11.15p | 11.15p | 11.10p | 11.15p | 11158 |
29/03/2022 | 11.15p | 11.19p | 11.00p | 11.15p | 70588 |
28/03/2022 | 11.40p | 11.40p | 11.10p | 11.15p | 431125 |
25/03/2022 | 11.40p | 11.40p | 11.20p | 11.40p | 101264 |
24/03/2022 | 11.40p | 11.50p | 11.30p | 11.40p | 1003064 |
23/03/2022 | 11.45p | 11.45p | 11.30p | 11.40p | 28147 |
22/03/2022 | 11.45p | 11.45p | 11.31p | 11.45p | 2164 |
21/03/2022 | 11.45p | 11.45p | 11.30p | 11.45p | 20501 |
18/03/2022 | 11.45p | 11.45p | 11.10p | 11.45p | 77906 |
17/03/2022 | 11.50p | 11.60p | 11.40p | 11.45p | 135833 |
16/03/2022 | 11.50p | 11.50p | 11.40p | 11.50p | 3712 |
15/03/2022 | 11.50p | 11.50p | 11.40p | 11.50p | 67641 |
14/03/2022 | 11.50p | 11.52p | 11.25p | 11.45p | 154134 |
11/03/2022 | 11.50p | 11.53p | 11.40p | 11.50p | 119963 |
10/03/2022 | 11.55p | 11.55p | 11.30p | 11.50p | 133412 |
09/03/2022 | 11.45p | 11.80p | 11.21p | 11.55p | 1126317 |
08/03/2022 | 11.45p | 11.45p | 11.30p | 11.45p | 274238 |
07/03/2022 | 11.63p | 11.65p | 11.25p | 11.45p | 168461 |
04/03/2022 | 11.90p | 11.93p | 11.50p | 11.63p | 319984 |
03/03/2022 | 12.10p | 12.10p | 11.82p | 11.90p | 49872 |
02/03/2022 | 11.90p | 12.17p | 11.90p | 12.10p | 203133 |
01/03/2022 | 12.13p | 12.20p | 11.86p | 11.90p | 440295 |
28/02/2022 | 12.13p | 12.22p | 12.01p | 12.13p | 59068 |
25/02/2022 | 12.18p | 12.23p | 12.11p | 12.18p | 4236 |
24/02/2022 | 12.50p | 12.50p | 12.03p | 12.18p | 1797780 |
23/02/2022 | 12.65p | 12.65p | 12.41p | 12.50p | 431345 |
22/02/2022 | 12.45p | 12.68p | 12.40p | 12.65p | 287144 |
21/02/2022 | 12.65p | 13.00p | 12.40p | 12.45p | 1217613 |
18/02/2022 | 12.65p | 12.85p | 12.41p | 12.65p | 3041407 |
17/02/2022 | 12.65p | 12.70p | 12.50p | 12.65p | 463465 |
16/02/2022 | 12.65p | 12.70p | 12.50p | 12.65p | 374682 |
15/02/2022 | 12.55p | 12.70p | 12.41p | 12.65p | 568504 |
14/02/2022 | 12.90p | 12.90p | 12.20p | 12.55p | 282161 |
11/02/2022 | 12.95p | 12.95p | 12.65p | 12.90p | 526333 |
10/02/2022 | 13.35p | 13.44p | 12.90p | 12.95p | 899572 |
09/02/2022 | 13.10p | 13.13p | 12.82p | 13.00p | 1326452 |
08/02/2022 | 13.15p | 13.20p | 13.04p | 13.10p | 169552 |
07/02/2022 | 13.20p | 13.50p | 12.70p | 13.15p | 1730250 |
04/02/2022 | 13.40p | 13.80p | 12.90p | 13.10p | 4204986 |
03/02/2022 | 13.40p | 13.59p | 13.25p | 13.40p | 517563 |
02/02/2022 | 12.90p | 13.54p | 12.80p | 13.40p | 3887353 |
01/02/2022 | 12.60p | 13.04p | 12.60p | 12.90p | 455300 |
31/01/2022 | 12.85p | 13.20p | 12.52p | 12.60p | 917004 |
28/01/2022 | 12.85p | 12.88p | 12.80p | 12.85p | 36142 |
27/01/2022 | 12.85p | 12.87p | 12.70p | 12.85p | 35953 |
26/01/2022 | 13.05p | 13.05p | 12.60p | 12.85p | 228331 |
25/01/2022 | 13.05p | 13.05p | 12.90p | 13.05p | 30882 |
24/01/2022 | 13.20p | 13.25p | 12.94p | 13.05p | 205576 |
21/01/2022 | 13.15p | 13.60p | 13.00p | 13.00p | 1483751 |
20/01/2022 | 13.05p | 13.35p | 13.05p | 13.15p | 1223322 |
19/01/2022 | 13.10p | 13.50p | 13.03p | 13.50p | 1701324 |
18/01/2022 | 13.10p | 13.10p | 12.99p | 13.10p | 257209 |
17/01/2022 | 13.05p | 13.14p | 12.80p | 13.10p | 512926 |
14/01/2022 | 12.95p | 13.05p | 12.50p | 13.05p | 16878 |
13/01/2022 | 12.90p | 12.95p | 12.80p | 12.95p | 53320 |
12/01/2022 | 12.90p | 12.90p | 12.80p | 12.90p | 18785 |
10/01/2022 | 13.05p | 13.05p | 12.80p | 13.05p | 144283 |
07/01/2022 | 13.05p | 13.08p | 13.00p | 13.05p | 446076 |
06/01/2022 | 13.05p | 13.05p | 13.00p | 13.05p | 108199 |
05/01/2022 | 13.05p | 13.05p | 13.00p | 13.05p | 8268 |
04/01/2022 | 13.05p | 13.05p | 13.00p | 13.05p | 14922 |
03/01/2022 | 13.05p | 13.05p | 13.00p | 13.05p | 2232 |
31/12/2021 | 13.05p | 13.05p | 13.00p | 13.05p | 2232 |
30/12/2021 | 13.05p | 13.05p | 13.00p | 13.05p | 261 |
29/12/2021 | 13.10p | 13.10p | 13.00p | 13.05p | 3946 |
28/12/2021 | 13.10p | 13.10p | 13.05p | 13.10p | 36595 |
27/12/2021 | 13.10p | 13.10p | 13.05p | 13.10p | 36595 |
24/12/2021 | 13.10p | 13.10p | 13.05p | 13.10p | 36595 |
23/12/2021 | 13.20p | 13.20p | 12.70p | 13.10p | 42307 |
22/12/2021 | 13.20p | 13.20p | 13.10p | 13.20p | 2724 |
21/12/2021 | 13.20p | 13.20p | 13.10p | 13.20p | 21002 |
20/12/2021 | 13.20p | 13.20p | 12.90p | 13.20p | 30479 |
17/12/2021 | 13.20p | 13.20p | 13.10p | 13.20p | 52 |
16/12/2021 | 13.20p | 13.20p | 12.70p | 13.20p | 48404 |
15/12/2021 | 13.20p | 13.20p | 13.10p | 13.20p | 607 |
14/12/2021 | 13.35p | 13.35p | 13.06p | 13.20p | 78123 |
13/12/2021 | 13.35p | 13.35p | 13.20p | 13.35p | 2625 |
10/12/2021 | 13.35p | 13.35p | 13.20p | 13.35p | 2193 |
09/12/2021 | 13.35p | 13.35p | 13.20p | 13.35p | 12805 |
08/12/2021 | 13.25p | 13.35p | 13.00p | 13.35p | 63416 |
07/12/2021 | 13.35p | 13.35p | 13.00p | 13.35p | 49093 |
06/12/2021 | 13.35p | 13.35p | 13.20p | 13.35p | 41803 |
03/12/2021 | 13.30p | 13.30p | 12.90p | 12.90p | 281707 |
02/12/2021 | 13.35p | 13.40p | 13.20p | 13.30p | 521470 |
01/12/2021 | 13.35p | 13.35p | 12.90p | 13.35p | 200559 |
30/11/2021 | 13.35p | 13.35p | 13.00p | 13.35p | 34199 |
29/11/2021 | 13.35p | 13.35p | 13.20p | 13.35p | 319642 |
26/11/2021 | 13.35p | 13.35p | 13.00p | 13.35p | 123504 |
25/11/2021 | 13.35p | 13.50p | 13.00p | 13.35p | 77801 |
24/11/2021 | 13.35p | 13.35p | 13.00p | 13.35p | 38095 |
23/11/2021 | 13.50p | 13.70p | 13.00p | 13.35p | 432636 |
22/11/2021 | 13.90p | 14.00p | 13.20p | 13.50p | 435687 |
19/11/2021 | 13.90p | 14.00p | 13.70p | 13.90p | 28733 |
18/11/2021 | 14.00p | 14.00p | 13.70p | 13.90p | 52808 |
17/11/2021 | 13.95p | 13.95p | 13.70p | 13.95p | 49398 |
16/11/2021 | 14.25p | 14.40p | 12.42p | 14.00p | 568558 |
15/11/2021 | 14.50p | 15.00p | 13.78p | 14.25p | 1419102 |
12/11/2021 | 15.00p | 15.28p | 14.00p | 14.50p | 378061 |
*Close Price adjusted for both dividends and splits