Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/03/2023 | 37.00p | 37.56p | 37.00p | 37.00p | 0 |
30/03/2023 | 36.50p | 37.91p | 36.50p | 37.00p | 16300 |
29/03/2023 | 32.50p | 38.00p | 32.40p | 36.50p | 201892 |
28/03/2023 | 32.50p | 32.50p | 32.00p | 32.50p | 4 |
27/03/2023 | 32.50p | 32.60p | 32.50p | 32.50p | 0 |
24/03/2023 | 32.50p | 32.60p | 32.50p | 32.50p | 0 |
23/03/2023 | 32.00p | 33.00p | 31.20p | 32.50p | 21374 |
22/03/2023 | 32.50p | 32.50p | 32.00p | 32.00p | 8558 |
21/03/2023 | 32.50p | 32.50p | 32.00p | 32.50p | 4750 |
20/03/2023 | 33.50p | 35.00p | 32.00p | 33.50p | 5910 |
17/03/2023 | 34.00p | 34.75p | 34.00p | 34.00p | 258000 |
16/03/2023 | 36.00p | 36.00p | 34.50p | 34.50p | 30000 |
15/03/2023 | 37.00p | 37.00p | 36.00p | 36.50p | 26813 |
14/03/2023 | 37.00p | 37.44p | 37.00p | 37.00p | 35 |
13/03/2023 | 38.00p | 38.00p | 36.17p | 37.00p | 2679 |
10/03/2023 | 39.50p | 39.50p | 37.00p | 38.00p | 11699 |
09/03/2023 | 39.50p | 39.74p | 39.10p | 39.50p | 30972 |
08/03/2023 | 39.00p | 40.80p | 38.00p | 39.50p | 807 |
07/03/2023 | 32.50p | 41.00p | 32.50p | 39.50p | 790156 |
06/03/2023 | 42.00p | 45.00p | 42.00p | 44.50p | 40000 |
03/03/2023 | 46.50p | 47.69p | 42.00p | 42.00p | 23090 |
02/03/2023 | 41.50p | 48.91p | 40.00p | 47.00p | 186746 |
01/03/2023 | 42.50p | 42.50p | 41.00p | 42.50p | 33 |
28/02/2023 | 42.50p | 43.85p | 41.28p | 42.50p | 24442 |
27/02/2023 | 39.50p | 43.91p | 39.50p | 42.50p | 123052 |
24/02/2023 | 40.00p | 40.00p | 39.50p | 39.50p | 46610 |
23/02/2023 | 41.50p | 41.50p | 39.50p | 39.50p | 10000 |
22/02/2023 | 41.50p | 41.50p | 40.00p | 41.50p | 34 |
21/02/2023 | 41.50p | 41.50p | 40.00p | 41.50p | 92 |
20/02/2023 | 42.50p | 42.50p | 40.00p | 41.50p | 52900 |
17/02/2023 | 44.00p | 44.00p | 43.00p | 43.00p | 10000 |
16/02/2023 | 42.50p | 45.00p | 42.50p | 44.00p | 51056 |
15/02/2023 | 42.50p | 42.50p | 42.20p | 42.50p | 0 |
14/02/2023 | 42.00p | 43.85p | 40.80p | 42.50p | 10000 |
13/02/2023 | 42.00p | 42.90p | 40.00p | 42.00p | 37521 |
10/02/2023 | 43.50p | 45.00p | 42.00p | 42.00p | 26965 |
09/02/2023 | 43.50p | 43.50p | 42.09p | 43.50p | 5134 |
08/02/2023 | 43.50p | 43.50p | 42.00p | 43.50p | 6 |
07/02/2023 | 43.50p | 43.50p | 42.60p | 43.50p | 3549 |
06/02/2023 | 44.00p | 44.43p | 43.50p | 43.50p | 0 |
03/02/2023 | 44.00p | 45.00p | 43.00p | 44.00p | 622 |
02/02/2023 | 44.00p | 44.69p | 44.00p | 44.00p | 1217 |
01/02/2023 | 44.00p | 44.70p | 44.00p | 44.00p | 5937 |
31/01/2023 | 44.00p | 44.00p | 43.20p | 44.00p | 104500 |
30/01/2023 | 43.00p | 45.00p | 43.00p | 44.50p | 203059 |
27/01/2023 | 43.00p | 43.00p | 41.58p | 43.00p | 15000 |
26/01/2023 | 42.50p | 43.75p | 42.50p | 42.50p | 1289 |
25/01/2023 | 43.00p | 43.00p | 41.10p | 42.50p | 4561 |
24/01/2023 | 43.00p | 45.00p | 40.00p | 43.00p | 430 |
23/01/2023 | 43.50p | 45.00p | 42.00p | 43.50p | 175 |
20/01/2023 | 45.00p | 45.50p | 42.50p | 44.00p | 27171 |
19/01/2023 | 45.00p | 47.00p | 45.00p | 45.00p | 9 |
18/01/2023 | 45.00p | 45.00p | 43.32p | 45.00p | 4108 |
17/01/2023 | 45.00p | 47.00p | 43.32p | 45.00p | 3003 |
16/01/2023 | 46.00p | 47.00p | 45.00p | 45.00p | 1772 |
13/01/2023 | 43.50p | 47.00p | 43.50p | 46.00p | 24956 |
12/01/2023 | 48.00p | 48.00p | 42.04p | 43.50p | 126781 |
11/01/2023 | 48.50p | 49.70p | 47.20p | 48.00p | 43829 |
10/01/2023 | 49.50p | 50.00p | 48.18p | 49.00p | 29690 |
09/01/2023 | 48.50p | 50.85p | 47.69p | 50.50p | 81341 |
06/01/2023 | 48.50p | 50.00p | 47.00p | 48.50p | 25791 |
05/01/2023 | 46.00p | 48.10p | 45.00p | 48.00p | 96762 |
04/01/2023 | 46.50p | 47.00p | 43.00p | 46.00p | 18389 |
03/01/2023 | 42.50p | 50.00p | 42.50p | 46.30p | 378652 |
30/12/2022 | 33.00p | 37.00p | 33.00p | 36.00p | 88793 |
29/12/2022 | 33.00p | 34.00p | 32.00p | 33.00p | 462 |
28/12/2022 | 33.00p | 34.00p | 32.00p | 33.00p | 112 |
23/12/2022 | 33.00p | 33.00p | 32.15p | 33.00p | 166 |
22/12/2022 | 32.00p | 34.00p | 31.55p | 33.00p | 25921 |
21/12/2022 | 32.00p | 32.00p | 31.86p | 32.00p | 0 |
20/12/2022 | 32.00p | 32.75p | 32.00p | 32.00p | 36000 |
19/12/2022 | 32.00p | 32.85p | 32.00p | 32.00p | 18246 |
16/12/2022 | 32.00p | 32.00p | 31.00p | 32.00p | 4006 |
15/12/2022 | 29.50p | 33.00p | 29.50p | 32.00p | 66122 |
14/12/2022 | 30.50p | 30.50p | 29.50p | 29.50p | 10000 |
13/12/2022 | 30.50p | 30.50p | 30.21p | 30.50p | 1293 |
12/12/2022 | 30.50p | 31.00p | 30.00p | 30.50p | 26780 |
09/12/2022 | 31.00p | 31.00p | 30.43p | 31.00p | 276 |
08/12/2022 | 31.00p | 31.33p | 30.50p | 31.00p | 0 |
07/12/2022 | 31.00p | 31.00p | 30.00p | 31.00p | 12168 |
06/12/2022 | 33.00p | 33.00p | 30.00p | 31.00p | 141434 |
05/12/2022 | 31.00p | 34.00p | 31.00p | 33.00p | 167793 |
02/12/2022 | 27.50p | 32.00p | 26.00p | 31.50p | 562222 |
01/12/2022 | 30.50p | 31.27p | 27.00p | 27.50p | 259324 |
30/11/2022 | 30.50p | 31.00p | 28.00p | 30.50p | 437162 |
29/11/2022 | 21.00p | 32.88p | 21.00p | 30.50p | 593710 |
28/11/2022 | 21.00p | 22.00p | 20.14p | 21.00p | 2064 |
25/11/2022 | 21.00p | 21.00p | 20.14p | 21.00p | 30000 |
24/11/2022 | 21.00p | 22.00p | 20.00p | 21.00p | 18640 |
23/11/2022 | 22.50p | 22.50p | 21.00p | 21.00p | 74483 |
22/11/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 8835 |
21/11/2022 | 22.50p | 22.50p | 22.20p | 22.50p | 0 |
18/11/2022 | 22.50p | 22.50p | 22.20p | 22.50p | 0 |
17/11/2022 | 23.25p | 23.25p | 22.00p | 22.50p | 25000 |
16/11/2022 | 23.50p | 23.50p | 22.75p | 23.25p | 17136 |
15/11/2022 | 21.75p | 23.98p | 21.00p | 23.50p | 105427 |
14/11/2022 | 21.25p | 22.50p | 20.13p | 21.75p | 230372 |
11/11/2022 | 21.50p | 21.50p | 21.25p | 21.25p | 30000 |
10/11/2022 | 21.50p | 21.99p | 21.50p | 21.50p | 500 |
09/11/2022 | 21.00p | 23.00p | 20.10p | 22.00p | 95941 |
08/11/2022 | 18.50p | 21.90p | 18.50p | 21.00p | 89992 |
07/11/2022 | 16.50p | 18.90p | 16.50p | 18.25p | 78125 |
04/11/2022 | 16.50p | 16.53p | 16.50p | 16.50p | 0 |
03/11/2022 | 16.50p | 16.50p | 16.13p | 16.50p | 12000 |
02/11/2022 | 15.75p | 16.95p | 15.75p | 16.50p | 38500 |
01/11/2022 | 15.75p | 15.75p | 15.25p | 15.75p | 2703 |
31/10/2022 | 15.75p | 16.50p | 15.25p | 15.75p | 3516 |
28/10/2022 | 15.75p | 16.43p | 15.75p | 15.75p | 1497 |
27/10/2022 | 16.00p | 16.00p | 15.79p | 16.00p | 0 |
26/10/2022 | 16.00p | 16.00p | 15.79p | 16.00p | 0 |
25/10/2022 | 16.00p | 16.00p | 15.79p | 16.00p | 0 |
24/10/2022 | 16.00p | 16.00p | 15.79p | 16.00p | 0 |
21/10/2022 | 16.00p | 16.00p | 15.79p | 16.00p | 0 |
20/10/2022 | 16.00p | 16.00p | 15.79p | 16.00p | 0 |
19/10/2022 | 16.00p | 16.00p | 15.79p | 16.00p | 0 |
18/10/2022 | 15.50p | 16.00p | 15.50p | 16.00p | 40000 |
17/10/2022 | 15.50p | 15.67p | 15.50p | 15.50p | 0 |
14/10/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 2364 |
13/10/2022 | 15.50p | 15.67p | 15.50p | 15.50p | 0 |
12/10/2022 | 15.50p | 15.67p | 15.50p | 15.50p | 0 |
11/10/2022 | 15.50p | 15.67p | 15.00p | 15.50p | 450000 |
10/10/2022 | 15.50p | 15.67p | 15.50p | 15.50p | 0 |
07/10/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 1858 |
06/10/2022 | 15.50p | 15.70p | 15.50p | 15.50p | 25000 |
05/10/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
04/10/2022 | 15.00p | 15.50p | 14.88p | 15.50p | 84000 |
03/10/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
30/09/2022 | 15.50p | 15.50p | 15.00p | 15.00p | 55000 |
29/09/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
28/09/2022 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
27/09/2022 | 16.50p | 16.50p | 16.00p | 16.25p | 55000 |
26/09/2022 | 16.50p | 17.00p | 16.50p | 16.50p | 8 |
23/09/2022 | 16.50p | 16.50p | 16.30p | 16.50p | 73120 |
22/09/2022 | 14.38p | 16.50p | 14.30p | 16.50p | 205000 |
21/09/2022 | 14.38p | 14.38p | 14.38p | 14.38p | 0 |
20/09/2022 | 14.38p | 14.38p | 14.38p | 14.38p | 0 |
16/09/2022 | 14.38p | 14.38p | 14.38p | 14.38p | 0 |
15/09/2022 | 14.25p | 14.50p | 14.25p | 14.38p | 20000 |
14/09/2022 | 14.00p | 14.49p | 14.00p | 14.25p | 253558 |
13/09/2022 | 13.88p | 14.09p | 13.78p | 14.00p | 90000 |
12/09/2022 | 13.88p | 14.00p | 13.54p | 13.88p | 46000 |
09/09/2022 | 13.88p | 13.88p | 13.88p | 13.88p | 0 |
08/09/2022 | 13.88p | 13.88p | 13.54p | 13.88p | 19206 |
07/09/2022 | 13.63p | 14.10p | 13.63p | 13.88p | 69826 |
06/09/2022 | 13.38p | 13.38p | 13.38p | 13.38p | 0 |
05/09/2022 | 13.38p | 13.38p | 13.26p | 13.38p | 1456 |
02/09/2022 | 13.25p | 13.38p | 13.25p | 13.38p | 50000 |
01/09/2022 | 14.13p | 14.13p | 13.25p | 13.38p | 39486 |
31/08/2022 | 14.13p | 14.13p | 14.00p | 14.13p | 27000 |
30/08/2022 | 14.50p | 14.50p | 14.13p | 14.13p | 7014 |
26/08/2022 | 14.75p | 14.75p | 14.11p | 14.50p | 50000 |
25/08/2022 | 14.75p | 14.75p | 14.63p | 14.75p | 34981 |
24/08/2022 | 14.75p | 14.75p | 14.57p | 14.75p | 18724 |
23/08/2022 | 15.00p | 15.00p | 14.61p | 14.75p | 158500 |
22/08/2022 | 16.00p | 16.15p | 15.00p | 15.00p | 325000 |
19/08/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
18/08/2022 | 16.00p | 16.20p | 16.00p | 16.00p | 31 |
17/08/2022 | 15.25p | 16.44p | 15.00p | 16.00p | 80478 |
16/08/2022 | 15.00p | 15.35p | 15.00p | 15.25p | 312 |
15/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
12/08/2022 | 15.00p | 15.00p | 14.70p | 15.00p | 8480 |
11/08/2022 | 14.50p | 15.40p | 14.50p | 14.75p | 92467 |
10/08/2022 | 14.50p | 15.00p | 14.50p | 14.50p | 100 |
09/08/2022 | 14.50p | 14.50p | 14.20p | 14.50p | 436 |
08/08/2022 | 14.50p | 15.00p | 14.15p | 14.50p | 122677 |
05/08/2022 | 14.50p | 14.50p | 14.15p | 14.50p | 10896 |
04/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
03/08/2022 | 14.50p | 15.00p | 14.50p | 14.50p | 1234 |
02/08/2022 | 14.50p | 14.80p | 14.50p | 14.50p | 503 |
01/08/2022 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
29/07/2022 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
28/07/2022 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
27/07/2022 | 14.25p | 14.40p | 14.05p | 14.13p | 60652 |
26/07/2022 | 14.25p | 14.25p | 14.05p | 14.25p | 36 |
25/07/2022 | 13.25p | 14.42p | 13.25p | 14.25p | 80000 |
22/07/2022 | 13.25p | 13.50p | 13.25p | 13.25p | 89510 |
21/07/2022 | 13.25p | 13.25p | 13.05p | 13.25p | 5000 |
20/07/2022 | 12.88p | 13.70p | 12.88p | 13.25p | 217828 |
19/07/2022 | 12.63p | 13.00p | 12.36p | 12.75p | 196889 |
18/07/2022 | 12.25p | 12.63p | 11.38p | 12.63p | 162839 |
15/07/2022 | 11.15p | 11.25p | 11.15p | 11.25p | 0 |
14/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
13/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
12/07/2022 | 11.15p | 11.15p | 10.87p | 11.15p | 25000 |
11/07/2022 | 11.15p | 11.50p | 10.93p | 11.15p | 31222 |
08/07/2022 | 10.90p | 11.15p | 10.87p | 11.15p | 26780 |
07/07/2022 | 10.90p | 10.90p | 10.80p | 10.90p | 30000 |
06/07/2022 | 10.85p | 10.90p | 10.71p | 10.90p | 8904 |
05/07/2022 | 10.85p | 10.88p | 10.85p | 10.85p | 136 |
04/07/2022 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
01/07/2022 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
30/06/2022 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
29/06/2022 | 10.75p | 10.85p | 10.75p | 10.85p | 0 |
28/06/2022 | 10.75p | 11.00p | 10.75p | 10.75p | 0 |
27/06/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
24/06/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
23/06/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
22/06/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
21/06/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
20/06/2022 | 11.50p | 11.50p | 10.26p | 11.00p | 42198 |
*Close Price adjusted for both dividends and splits