Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/05/2023 | 17.50p | 20.40p | 17.00p | 19.50p | 367921 |
18/05/2023 | 15.50p | 18.02p | 15.00p | 17.50p | 552160 |
17/05/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 200717 |
16/05/2023 | 15.75p | 16.00p | 14.00p | 15.50p | 278351 |
15/05/2023 | 16.50p | 17.00p | 15.00p | 15.75p | 207015 |
12/05/2023 | 16.50p | 17.00p | 16.00p | 16.30p | 189010 |
11/05/2023 | 16.75p | 17.50p | 16.00p | 16.50p | 236565 |
10/05/2023 | 17.00p | 18.00p | 16.00p | 17.00p | 202490 |
09/05/2023 | 17.50p | 18.00p | 16.00p | 16.00p | 358648 |
05/05/2023 | 16.00p | 22.00p | 15.90p | 17.50p | 2843802 |
04/05/2023 | 14.25p | 16.50p | 14.00p | 15.70p | 1992847 |
03/05/2023 | 12.75p | 14.50p | 12.50p | 14.00p | 1100756 |
02/05/2023 | 10.50p | 13.00p | 10.30p | 12.00p | 603854 |
28/04/2023 | 9.75p | 12.00p | 9.75p | 10.50p | 313008 |
27/04/2023 | 9.75p | 10.50p | 9.00p | 9.75p | 270887 |
26/04/2023 | 8.70p | 11.00p | 8.00p | 9.75p | 408144 |
25/04/2023 | 8.80p | 9.40p | 8.00p | 8.70p | 183207 |
24/04/2023 | 9.05p | 9.05p | 8.50p | 8.80p | 155634 |
21/04/2023 | 9.25p | 9.50p | 8.60p | 9.05p | 139246 |
20/04/2023 | 10.15p | 10.50p | 9.00p | 9.25p | 181390 |
19/04/2023 | 10.40p | 11.50p | 9.36p | 9.66p | 572370 |
18/04/2023 | 9.25p | 12.00p | 9.15p | 10.40p | 1054101 |
17/04/2023 | 8.25p | 10.00p | 8.00p | 9.25p | 946258 |
14/04/2023 | 7.50p | 9.00p | 7.45p | 8.25p | 530865 |
13/04/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 145263 |
12/04/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 505983 |
11/04/2023 | 7.75p | 8.00p | 7.00p | 7.50p | 447271 |
06/04/2023 | 8.25p | 8.25p | 7.52p | 7.86p | 228158 |
05/04/2023 | 8.50p | 8.50p | 7.70p | 8.25p | 218026 |
04/04/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 86668 |
03/04/2023 | 8.25p | 9.00p | 8.00p | 8.50p | 438814 |
31/03/2023 | 8.25p | 9.00p | 7.70p | 8.25p | 246594 |
30/03/2023 | 8.50p | 9.00p | 8.00p | 8.25p | 137991 |
29/03/2023 | 8.75p | 9.00p | 8.11p | 8.50p | 149462 |
28/03/2023 | 8.50p | 10.00p | 8.00p | 8.75p | 213769 |
27/03/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 103940 |
24/03/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 48768 |
23/03/2023 | 9.50p | 10.00p | 8.03p | 8.50p | 208751 |
22/03/2023 | 9.50p | 10.00p | 9.00p | 9.00p | 180790 |
21/03/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 224423 |
20/03/2023 | 9.50p | 10.00p | 9.03p | 9.50p | 81160 |
17/03/2023 | 10.50p | 11.00p | 9.00p | 9.20p | 135157 |
16/03/2023 | 10.50p | 11.00p | 10.35p | 10.50p | 75865 |
15/03/2023 | 11.50p | 14.00p | 10.03p | 10.50p | 727917 |
14/03/2023 | 9.00p | 11.48p | 8.00p | 11.00p | 1186889 |
13/03/2023 | 8.75p | 9.50p | 8.50p | 8.60p | 233292 |
10/03/2023 | 8.75p | 9.50p | 7.70p | 8.75p | 147463 |
09/03/2023 | 8.75p | 9.50p | 8.69p | 8.75p | 10293 |
08/03/2023 | 9.50p | 10.00p | 8.00p | 8.50p | 234295 |
07/03/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 47299 |
06/03/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 178140 |
03/03/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 32020 |
02/03/2023 | 9.75p | 10.00p | 9.00p | 9.50p | 27876 |
01/03/2023 | 9.50p | 10.50p | 9.00p | 9.00p | 458382 |
28/02/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 146419 |
27/02/2023 | 10.25p | 10.50p | 9.00p | 9.50p | 550962 |
24/02/2023 | 10.50p | 10.50p | 10.00p | 10.25p | 69759 |
23/02/2023 | 10.50p | 10.50p | 10.00p | 10.50p | 36635 |
22/02/2023 | 11.25p | 11.25p | 9.85p | 10.50p | 151714 |
21/02/2023 | 11.50p | 12.00p | 10.50p | 11.25p | 93202 |
20/02/2023 | 11.50p | 12.00p | 11.00p | 11.70p | 387361 |
17/02/2023 | 10.50p | 12.00p | 10.15p | 11.50p | 347738 |
16/02/2023 | 9.25p | 11.00p | 8.50p | 10.50p | 489139 |
15/02/2023 | 8.50p | 10.00p | 8.50p | 9.25p | 61802 |
14/02/2023 | 9.25p | 10.00p | 8.35p | 8.50p | 66243 |
13/02/2023 | 9.25p | 10.00p | 8.50p | 9.25p | 257369 |
10/02/2023 | 9.75p | 10.50p | 8.50p | 9.25p | 578804 |
09/02/2023 | 8.50p | 10.00p | 8.50p | 9.75p | 485452 |
08/02/2023 | 7.75p | 9.50p | 7.75p | 8.50p | 665720 |
07/02/2023 | 7.75p | 8.15p | 7.50p | 7.75p | 337793 |
06/02/2023 | 7.75p | 8.50p | 7.68p | 7.75p | 456535 |
03/02/2023 | 8.25p | 8.50p | 7.50p | 7.75p | 427393 |
02/02/2023 | 8.25p | 8.90p | 8.00p | 8.25p | 815333 |
01/02/2023 | 8.75p | 9.00p | 8.00p | 8.25p | 424318 |
31/01/2023 | 9.75p | 10.00p | 8.75p | 8.75p | 351125 |
30/01/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 311189 |
27/01/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 164581 |
26/01/2023 | 10.75p | 11.00p | 9.50p | 9.75p | 562855 |
25/01/2023 | 11.25p | 11.50p | 10.66p | 10.75p | 276159 |
24/01/2023 | 11.75p | 12.00p | 11.00p | 11.25p | 290527 |
23/01/2023 | 13.25p | 13.54p | 11.39p | 11.75p | 552868 |
20/01/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 241565 |
19/01/2023 | 12.75p | 13.00p | 12.00p | 12.25p | 125957 |
18/01/2023 | 12.75p | 13.00p | 12.60p | 12.75p | 143126 |
17/01/2023 | 13.25p | 13.25p | 12.50p | 12.75p | 150013 |
16/01/2023 | 13.75p | 14.00p | 13.00p | 13.25p | 673765 |
13/01/2023 | 14.25p | 14.50p | 13.25p | 13.75p | 412249 |
12/01/2023 | 14.25p | 14.50p | 14.00p | 14.25p | 97981 |
11/01/2023 | 15.25p | 15.25p | 14.00p | 14.00p | 201797 |
10/01/2023 | 15.50p | 16.00p | 15.00p | 15.25p | 140546 |
09/01/2023 | 15.25p | 16.00p | 15.00p | 15.50p | 161670 |
06/01/2023 | 14.00p | 16.50p | 14.00p | 15.10p | 379400 |
05/01/2023 | 12.75p | 15.00p | 12.50p | 14.00p | 468779 |
04/01/2023 | 14.00p | 14.50p | 12.75p | 13.20p | 191316 |
03/01/2023 | 13.75p | 14.50p | 13.50p | 13.80p | 99949 |
30/12/2022 | 14.00p | 14.00p | 13.20p | 13.75p | 62045 |
29/12/2022 | 14.25p | 14.50p | 12.50p | 14.00p | 308995 |
28/12/2022 | 15.25p | 16.00p | 14.01p | 14.25p | 162226 |
23/12/2022 | 14.50p | 15.77p | 14.16p | 15.25p | 173843 |
22/12/2022 | 14.25p | 14.88p | 14.01p | 14.50p | 266732 |
21/12/2022 | 15.25p | 15.50p | 13.21p | 14.25p | 514944 |
20/12/2022 | 16.00p | 16.50p | 15.00p | 15.25p | 254241 |
19/12/2022 | 17.25p | 17.90p | 15.00p | 16.00p | 315374 |
16/12/2022 | 18.00p | 19.00p | 16.00p | 17.25p | 357022 |
15/12/2022 | 18.75p | 20.00p | 16.04p | 18.00p | 340594 |
14/12/2022 | 21.00p | 22.00p | 18.00p | 18.75p | 157793 |
13/12/2022 | 18.50p | 22.00p | 17.45p | 21.00p | 378892 |
12/12/2022 | 19.00p | 20.00p | 17.00p | 18.50p | 252479 |
09/12/2022 | 18.50p | 20.00p | 18.00p | 18.00p | 324434 |
08/12/2022 | 22.50p | 26.00p | 18.00p | 20.80p | 974563 |
07/12/2022 | 17.50p | 27.20p | 16.20p | 22.50p | 2169119 |
06/12/2022 | 17.50p | 18.00p | 15.00p | 17.50p | 696484 |
05/12/2022 | 30.00p | 32.20p | 12.50p | 15.10p | 565776 |
*Close Price adjusted for both dividends and splits