Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2024 | 7.10p | 7.74p | 7.00p | 7.17p | 722421 |
24/07/2024 | 8.00p | 8.00p | 7.14p | 7.26p | 486697 |
23/07/2024 | 7.20p | 7.40p | 7.20p | 7.30p | 658182 |
22/07/2024 | 7.30p | 7.30p | 6.83p | 7.20p | 1155136 |
19/07/2024 | 7.00p | 7.10p | 6.91p | 6.95p | 386699 |
18/07/2024 | 6.82p | 7.18p | 6.82p | 6.97p | 967548 |
17/07/2024 | 6.98p | 7.00p | 6.82p | 6.94p | 325132 |
16/07/2024 | 7.00p | 7.48p | 6.92p | 6.95p | 1738993 |
15/07/2024 | 6.98p | 7.48p | 6.92p | 7.30p | 638291 |
12/07/2024 | 6.98p | 7.10p | 6.50p | 6.97p | 2107174 |
11/07/2024 | 7.40p | 7.40p | 6.80p | 7.00p | 1265193 |
10/07/2024 | 7.28p | 7.38p | 6.92p | 7.15p | 802810 |
09/07/2024 | 7.16p | 7.58p | 6.89p | 7.12p | 532409 |
08/07/2024 | 7.38p | 7.60p | 7.00p | 7.16p | 421871 |
05/07/2024 | 7.52p | 8.00p | 7.03p | 7.20p | 1233726 |
04/07/2024 | 7.30p | 7.60p | 7.20p | 7.34p | 802476 |
03/07/2024 | 7.48p | 7.48p | 7.00p | 7.33p | 1646645 |
02/07/2024 | 7.48p | 7.48p | 7.20p | 7.36p | 260873 |
01/07/2024 | 7.14p | 7.38p | 7.14p | 7.27p | 303172 |
28/06/2024 | 7.00p | 7.48p | 6.80p | 7.29p | 766525 |
27/06/2024 | 7.48p | 8.50p | 6.98p | 7.29p | 2540345 |
26/06/2024 | 7.34p | 7.98p | 7.34p | 7.50p | 199384 |
25/06/2024 | 7.44p | 7.48p | 7.20p | 7.30p | 774447 |
24/06/2024 | 7.50p | 8.23p | 7.46p | 7.46p | 276560 |
21/06/2024 | 7.52p | 8.19p | 7.02p | 7.75p | 72953 |
20/06/2024 | 7.52p | 7.98p | 7.42p | 7.74p | 475768 |
19/06/2024 | 7.22p | 7.70p | 7.02p | 7.45p | 909054 |
18/06/2024 | 7.98p | 7.98p | 7.02p | 7.55p | 429786 |
17/06/2024 | 7.78p | 7.78p | 7.40p | 7.63p | 366485 |
14/06/2024 | 7.20p | 7.96p | 7.02p | 7.66p | 776873 |
13/06/2024 | 6.94p | 7.26p | 6.64p | 7.22p | 1295430 |
12/06/2024 | 7.50p | 7.80p | 6.80p | 7.26p | 3966036 |
11/06/2024 | 8.60p | 8.80p | 8.16p | 8.40p | 681842 |
10/06/2024 | 8.72p | 9.38p | 8.60p | 8.60p | 781830 |
07/06/2024 | 9.20p | 9.20p | 8.72p | 8.72p | 163469 |
06/06/2024 | 8.84p | 9.50p | 8.70p | 8.72p | 2964339 |
05/06/2024 | 9.20p | 9.71p | 8.60p | 8.80p | 1708014 |
04/06/2024 | 9.40p | 10.80p | 9.05p | 9.30p | 500873 |
03/06/2024 | 9.52p | 10.50p | 9.00p | 9.40p | 702991 |
31/05/2024 | 9.80p | 10.95p | 9.17p | 9.50p | 1369095 |
30/05/2024 | 10.00p | 10.45p | 9.80p | 9.80p | 255050 |
29/05/2024 | 10.00p | 11.30p | 9.60p | 9.60p | 212251 |
28/05/2024 | 10.00p | 10.70p | 9.74p | 10.00p | 395238 |
24/05/2024 | 10.05p | 11.45p | 9.70p | 9.93p | 600725 |
23/05/2024 | 10.40p | 10.92p | 9.52p | 10.45p | 830376 |
22/05/2024 | 10.55p | 11.22p | 10.40p | 10.70p | 2231980 |
21/05/2024 | 10.60p | 11.00p | 9.82p | 10.40p | 2054843 |
20/05/2024 | 9.90p | 10.95p | 9.55p | 10.15p | 3024072 |
17/05/2024 | 9.54p | 9.90p | 9.02p | 9.80p | 1548721 |
16/05/2024 | 9.68p | 9.90p | 9.02p | 9.54p | 405904 |
15/05/2024 | 9.50p | 9.90p | 9.30p | 9.54p | 773106 |
14/05/2024 | 9.38p | 9.90p | 8.82p | 9.80p | 2802554 |
13/05/2024 | 8.82p | 9.40p | 8.80p | 9.40p | 1234380 |
10/05/2024 | 8.98p | 9.46p | 8.62p | 8.96p | 1473699 |
09/05/2024 | 8.98p | 9.00p | 8.20p | 8.70p | 953334 |
08/05/2024 | 8.84p | 8.98p | 8.30p | 8.50p | 552889 |
07/05/2024 | 8.32p | 9.45p | 8.22p | 8.64p | 461454 |
03/05/2024 | 8.20p | 8.98p | 7.82p | 8.35p | 1356072 |
02/05/2024 | 8.44p | 9.44p | 7.96p | 8.02p | 1555262 |
01/05/2024 | 8.20p | 8.98p | 7.96p | 8.78p | 2100707 |
30/04/2024 | 8.14p | 8.48p | 8.10p | 8.26p | 1747974 |
29/04/2024 | 8.18p | 8.22p | 8.10p | 8.14p | 631555 |
26/04/2024 | 8.10p | 8.26p | 7.97p | 8.09p | 364094 |
25/04/2024 | 8.06p | 8.28p | 7.85p | 8.00p | 1460212 |
24/04/2024 | 8.00p | 8.19p | 7.30p | 7.65p | 1776792 |
23/04/2024 | 8.40p | 8.73p | 7.56p | 8.00p | 1890780 |
22/04/2024 | 8.50p | 8.51p | 8.05p | 8.36p | 362233 |
19/04/2024 | 9.34p | 9.34p | 8.00p | 8.54p | 998188 |
18/04/2024 | 8.12p | 8.20p | 8.00p | 8.00p | 551852 |
17/04/2024 | 8.20p | 9.16p | 7.99p | 8.01p | 166402 |
16/04/2024 | 8.30p | 9.34p | 8.16p | 8.24p | 276286 |
15/04/2024 | 8.20p | 9.04p | 8.20p | 8.50p | 242212 |
12/04/2024 | 8.10p | 8.98p | 8.10p | 8.54p | 311729 |
11/04/2024 | 8.30p | 8.61p | 8.10p | 8.32p | 462243 |
10/04/2024 | 8.44p | 8.80p | 8.00p | 8.34p | 364372 |
09/04/2024 | 8.52p | 9.90p | 8.50p | 8.65p | 350259 |
08/04/2024 | 8.52p | 9.78p | 8.43p | 9.15p | 213375 |
05/04/2024 | 8.42p | 9.68p | 8.40p | 8.76p | 529142 |
04/04/2024 | 8.60p | 8.80p | 8.13p | 8.56p | 871627 |
03/04/2024 | 8.86p | 9.18p | 8.50p | 8.80p | 631027 |
02/04/2024 | 10.00p | 10.00p | 9.20p | 9.22p | 677792 |
28/03/2024 | 8.74p | 9.80p | 8.74p | 9.63p | 1143558 |
27/03/2024 | 8.64p | 8.97p | 8.20p | 8.95p | 592908 |
26/03/2024 | 8.24p | 9.00p | 8.19p | 8.36p | 480435 |
25/03/2024 | 8.00p | 8.38p | 7.90p | 8.04p | 934763 |
22/03/2024 | 7.92p | 8.00p | 7.79p | 7.99p | 1603565 |
21/03/2024 | 7.92p | 8.00p | 7.40p | 7.92p | 1060502 |
20/03/2024 | 7.96p | 7.96p | 7.90p | 7.85p | 1249161 |
19/03/2024 | 7.96p | 8.08p | 7.74p | 7.90p | 5605753 |
18/03/2024 | 7.80p | 8.00p | 7.79p | 7.90p | 1777384 |
15/03/2024 | 7.80p | 8.00p | 7.57p | 7.92p | 643506 |
14/03/2024 | 8.50p | 8.50p | 7.70p | 7.86p | 1501069 |
13/03/2024 | 8.18p | 8.50p | 7.92p | 8.21p | 1066317 |
12/03/2024 | 8.30p | 8.50p | 8.20p | 8.20p | 249574 |
11/03/2024 | 8.52p | 8.98p | 8.20p | 8.30p | 450121 |
08/03/2024 | 8.52p | 8.61p | 8.20p | 8.30p | 360230 |
07/03/2024 | 9.00p | 9.38p | 7.93p | 8.65p | 1258757 |
06/03/2024 | 8.98p | 9.00p | 8.80p | 8.90p | 192578 |
05/03/2024 | 8.98p | 9.00p | 8.55p | 8.74p | 201543 |
04/03/2024 | 9.00p | 9.48p | 8.50p | 8.85p | 531881 |
01/03/2024 | 9.20p | 9.48p | 8.56p | 9.14p | 180088 |
29/02/2024 | 9.10p | 9.48p | 8.84p | 9.14p | 131761 |
28/02/2024 | 9.00p | 9.48p | 8.82p | 9.20p | 146549 |
27/02/2024 | 9.00p | 9.68p | 8.95p | 9.24p | 209653 |
26/02/2024 | 9.50p | 9.70p | 8.86p | 9.40p | 338410 |
23/02/2024 | 9.70p | 9.98p | 9.55p | 9.60p | 30139 |
22/02/2024 | 9.62p | 9.98p | 9.60p | 9.60p | 264332 |
21/02/2024 | 9.44p | 10.00p | 9.44p | 9.76p | 84937 |
20/02/2024 | 9.94p | 10.00p | 9.44p | 9.80p | 73497 |
19/02/2024 | 9.94p | 9.92p | 9.46p | 9.75p | 22847 |
16/02/2024 | 9.94p | 10.00p | 9.40p | 9.69p | 245331 |
15/02/2024 | 9.94p | 9.91p | 9.61p | 9.71p | 244358 |
14/02/2024 | 9.94p | 10.00p | 9.12p | 9.63p | 199646 |
13/02/2024 | 9.70p | 9.70p | 9.10p | 9.70p | 421345 |
12/02/2024 | 9.70p | 10.45p | 9.52p | 9.76p | 300398 |
09/02/2024 | 9.50p | 10.00p | 9.22p | 9.79p | 13685 |
08/02/2024 | 9.50p | 9.98p | 9.10p | 9.69p | 196619 |
07/02/2024 | 9.70p | 10.00p | 9.64p | 9.64p | 161347 |
06/02/2024 | 9.96p | 10.00p | 9.72p | 9.85p | 320550 |
05/02/2024 | 9.96p | 10.50p | 9.50p | 9.85p | 133462 |
02/02/2024 | 10.25p | 10.30p | 10.02p | 10.05p | 72821 |
01/02/2024 | 10.25p | 10.25p | 9.80p | 10.10p | 190203 |
31/01/2024 | 10.00p | 10.25p | 10.00p | 10.00p | 2200 |
30/01/2024 | 10.00p | 10.25p | 9.50p | 10.13p | 97340 |
29/01/2024 | 10.30p | 10.35p | 10.20p | 10.20p | 152646 |
26/01/2024 | 10.30p | 11.15p | 10.20p | 10.25p | 167254 |
25/01/2024 | 10.30p | 11.00p | 10.20p | 10.20p | 392618 |
24/01/2024 | 10.30p | 10.50p | 10.05p | 10.25p | 154132 |
23/01/2024 | 10.30p | 10.50p | 10.30p | 10.30p | 58622 |
22/01/2024 | 10.30p | 10.46p | 10.30p | 10.30p | 188099 |
19/01/2024 | 10.45p | 10.85p | 10.40p | 10.40p | 145643 |
18/01/2024 | 10.70p | 10.70p | 10.42p | 10.45p | 608436 |
17/01/2024 | 10.80p | 11.00p | 10.50p | 10.80p | 150308 |
16/01/2024 | 11.00p | 10.95p | 10.74p | 10.85p | 56145 |
15/01/2024 | 11.00p | 10.90p | 10.80p | 10.90p | 143783 |
12/01/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 31078 |
11/01/2024 | 10.95p | 11.45p | 10.93p | 11.18p | 26665 |
10/01/2024 | 10.95p | 11.45p | 10.90p | 11.23p | 109337 |
09/01/2024 | 10.90p | 11.30p | 10.90p | 11.23p | 216954 |
08/01/2024 | 11.00p | 11.50p | 10.90p | 10.90p | 174460 |
05/01/2024 | 10.75p | 11.95p | 10.43p | 11.03p | 526200 |
04/01/2024 | 11.30p | 11.45p | 10.80p | 10.80p | 10424414 |
03/01/2024 | 12.00p | 12.00p | 10.80p | 11.60p | 422562 |
02/01/2024 | 11.00p | 11.95p | 11.00p | 11.55p | 19678188 |
29/12/2023 | 11.05p | 11.88p | 11.20p | 11.70p | 24817 |
28/12/2023 | 11.05p | 11.89p | 11.02p | 11.58p | 190073 |
27/12/2023 | 11.00p | 12.00p | 11.05p | 11.53p | 13035 |
22/12/2023 | 11.00p | 11.60p | 11.00p | 11.30p | 88462 |
21/12/2023 | 11.95p | 12.00p | 11.02p | 11.30p | 46351 |
20/12/2023 | 11.95p | 11.95p | 10.85p | 11.60p | 879612 |
19/12/2023 | 11.45p | 11.83p | 10.80p | 11.55p | 400318 |
18/12/2023 | 10.55p | 11.50p | 10.50p | 11.23p | 358836 |
15/12/2023 | 10.90p | 11.00p | 10.25p | 10.73p | 124331 |
14/12/2023 | 10.90p | 11.00p | 10.30p | 10.53p | 1057842 |
13/12/2023 | 10.20p | 10.95p | 9.85p | 10.10p | 244485 |
12/12/2023 | 10.20p | 10.50p | 9.80p | 9.90p | 380380 |
11/12/2023 | 10.20p | 10.50p | 10.00p | 10.35p | 51179 |
08/12/2023 | 10.20p | 10.75p | 10.00p | 10.25p | 99797 |
07/12/2023 | 10.45p | 10.95p | 10.19p | 10.28p | 71870 |
06/12/2023 | 10.45p | 10.95p | 10.20p | 10.33p | 371535 |
05/12/2023 | 10.45p | 10.64p | 10.30p | 10.38p | 327415 |
04/12/2023 | 10.65p | 11.00p | 10.47p | 10.73p | 113313 |
01/12/2023 | 10.65p | 10.75p | 10.00p | 10.65p | 557194 |
30/11/2023 | 10.40p | 10.77p | 9.80p | 10.60p | 359921 |
29/11/2023 | 11.00p | 11.00p | 10.40p | 10.75p | 63489 |
28/11/2023 | 10.50p | 11.00p | 10.30p | 10.70p | 50534 |
27/11/2023 | 11.20p | 11.20p | 10.57p | 10.75p | 51940 |
24/11/2023 | 10.60p | 11.95p | 10.55p | 11.25p | 1591 |
23/11/2023 | 10.60p | 11.95p | 10.55p | 10.88p | 296607 |
22/11/2023 | 10.60p | 11.95p | 10.75p | 10.75p | 2382 |
21/11/2023 | 10.60p | 11.50p | 10.60p | 10.80p | 201288 |
20/11/2023 | 10.80p | 11.25p | 10.55p | 10.65p | 281787 |
17/11/2023 | 11.00p | 11.95p | 10.95p | 10.95p | 122448 |
16/11/2023 | 11.45p | 11.95p | 11.23p | 11.23p | 10936 |
15/11/2023 | 11.25p | 11.95p | 11.22p | 11.58p | 253053 |
14/11/2023 | 11.50p | 11.65p | 10.82p | 11.43p | 39279 |
13/11/2023 | 11.50p | 11.50p | 11.00p | 11.40p | 63559 |
10/11/2023 | 11.30p | 11.95p | 10.75p | 11.48p | 354918 |
09/11/2023 | 11.30p | 11.95p | 11.48p | 11.48p | 37 |
08/11/2023 | 11.30p | 11.30p | 11.00p | 11.30p | 29261 |
07/11/2023 | 11.25p | 11.70p | 11.18p | 11.25p | 263230 |
06/11/2023 | 11.75p | 11.75p | 11.00p | 11.75p | 189931 |
03/11/2023 | 11.70p | 11.70p | 11.00p | 11.70p | 486112 |
02/11/2023 | 11.45p | 11.98p | 10.45p | 11.63p | 73296 |
01/11/2023 | 10.65p | 10.93p | 10.50p | 10.73p | 19241 |
31/10/2023 | 10.65p | 11.30p | 10.65p | 10.95p | 48350 |
30/10/2023 | 10.95p | 11.40p | 10.82p | 11.00p | 264287 |
27/10/2023 | 10.85p | 11.45p | 10.25p | 10.40p | 438845 |
26/10/2023 | 10.25p | 11.45p | 10.25p | 10.85p | 247813 |
25/10/2023 | 10.40p | 11.45p | 10.20p | 10.35p | 341357 |
24/10/2023 | 10.55p | 10.85p | 10.05p | 10.53p | 179195 |
23/10/2023 | 10.55p | 11.50p | 10.17p | 10.33p | 319948 |
20/10/2023 | 10.45p | 10.65p | 10.25p | 10.45p | 107936 |
19/10/2023 | 10.70p | 10.85p | 10.50p | 10.70p | 203762 |
18/10/2023 | 10.80p | 11.44p | 10.75p | 10.90p | 119817 |
17/10/2023 | 11.10p | 11.20p | 10.80p | 11.05p | 123107 |
16/10/2023 | 11.00p | 11.50p | 11.00p | 11.15p | 148023 |
13/10/2023 | 11.00p | 11.20p | 10.70p | 11.20p | 428777 |
12/10/2023 | 9.74p | 10.97p | 9.20p | 10.80p | 2885961 |
11/10/2023 | 9.20p | 9.50p | 9.20p | 9.20p | 476613 |
*Close Price adjusted for both dividends and splits