Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/10/2023 | 9.20p | 10.05p | 9.20p | 9.41p | 177056 |
09/10/2023 | 9.60p | 10.05p | 9.21p | 9.51p | 197982 |
06/10/2023 | 10.20p | 10.45p | 9.41p | 9.64p | 779120 |
05/10/2023 | 10.40p | 10.45p | 10.00p | 10.33p | 79054 |
04/10/2023 | 10.50p | 10.80p | 9.94p | 10.33p | 400318 |
03/10/2023 | 10.50p | 11.00p | 10.50p | 10.75p | 218864 |
02/10/2023 | 10.95p | 11.00p | 10.50p | 10.70p | 134154 |
29/09/2023 | 10.40p | 10.95p | 10.25p | 10.73p | 757998 |
28/09/2023 | 9.50p | 10.95p | 9.30p | 10.45p | 3286814 |
27/09/2023 | 10.80p | 11.45p | 9.50p | 10.35p | 3382465 |
26/09/2023 | 12.00p | 12.45p | 10.00p | 11.05p | 2042849 |
25/09/2023 | 12.10p | 12.50p | 11.73p | 12.05p | 164074 |
22/09/2023 | 12.40p | 12.90p | 12.30p | 12.63p | 50874 |
21/09/2023 | 12.40p | 12.95p | 11.95p | 12.58p | 29907 |
20/09/2023 | 11.90p | 12.95p | 11.85p | 12.15p | 214866 |
19/09/2023 | 12.35p | 12.68p | 12.35p | 12.35p | 108877 |
18/09/2023 | 12.45p | 12.55p | 12.25p | 12.40p | 158254 |
15/09/2023 | 11.90p | 12.50p | 11.80p | 11.90p | 1627316 |
14/09/2023 | 12.65p | 12.65p | 11.48p | 11.68p | 1947460 |
13/09/2023 | 13.00p | 13.95p | 12.55p | 12.88p | 165786 |
12/09/2023 | 13.00p | 13.55p | 12.25p | 12.60p | 613916 |
11/09/2023 | 13.60p | 13.95p | 13.20p | 13.58p | 54168 |
08/09/2023 | 13.65p | 13.40p | 13.22p | 13.30p | 600 |
07/09/2023 | 13.65p | 13.60p | 13.22p | 13.38p | 83273 |
06/09/2023 | 13.65p | 13.95p | 13.62p | 13.65p | 87660 |
05/09/2023 | 13.95p | 13.95p | 13.42p | 13.73p | 207743 |
04/09/2023 | 13.50p | 13.80p | 13.46p | 13.60p | 10965 |
01/09/2023 | 13.50p | 13.95p | 13.50p | 13.73p | 57459 |
31/08/2023 | 13.50p | 13.75p | 13.41p | 13.68p | 247931 |
30/08/2023 | 14.00p | 13.79p | 13.50p | 13.73p | 59276 |
29/08/2023 | 14.00p | 14.00p | 13.05p | 14.00p | 89007 |
25/08/2023 | 13.80p | 14.00p | 12.48p | 13.28p | 713393 |
24/08/2023 | 14.00p | 14.95p | 13.20p | 13.20p | 368926 |
23/08/2023 | 14.00p | 14.55p | 13.50p | 13.70p | 231926 |
22/08/2023 | 14.00p | 14.25p | 14.00p | 14.23p | 35985 |
21/08/2023 | 14.00p | 14.45p | 14.00p | 14.00p | 59799 |
18/08/2023 | 14.10p | 14.50p | 14.00p | 14.00p | 286969 |
17/08/2023 | 14.10p | 14.27p | 14.00p | 14.27p | 114861 |
16/08/2023 | 14.10p | 14.79p | 14.00p | 14.00p | 284015 |
15/08/2023 | 14.45p | 14.50p | 13.80p | 14.15p | 490264 |
14/08/2023 | 14.60p | 14.95p | 13.00p | 14.30p | 621471 |
11/08/2023 | 14.60p | 14.92p | 14.41p | 14.55p | 207822 |
10/08/2023 | 14.60p | 15.00p | 14.40p | 14.50p | 345951 |
09/08/2023 | 14.60p | 15.00p | 14.42p | 14.80p | 59386 |
08/08/2023 | 14.95p | 15.45p | 14.40p | 15.03p | 204685 |
07/08/2023 | 14.70p | 14.96p | 14.60p | 14.70p | 162711 |
04/08/2023 | 14.50p | 15.10p | 14.50p | 14.50p | 140594 |
03/08/2023 | 14.45p | 15.10p | 14.45p | 14.60p | 412203 |
02/08/2023 | 14.80p | 15.20p | 14.60p | 14.80p | 357834 |
01/08/2023 | 15.10p | 15.18p | 14.82p | 15.18p | 84907 |
31/07/2023 | 15.00p | 15.40p | 15.00p | 15.10p | 98407 |
28/07/2023 | 15.00p | 15.50p | 14.90p | 15.23p | 282408 |
27/07/2023 | 15.20p | 15.40p | 15.00p | 15.08p | 313177 |
26/07/2023 | 15.50p | 15.50p | 15.10p | 15.30p | 136636 |
25/07/2023 | 15.15p | 15.36p | 14.80p | 15.20p | 397559 |
24/07/2023 | 14.80p | 14.97p | 14.83p | 14.97p | 126669 |
21/07/2023 | 14.80p | 15.11p | 14.60p | 14.97p | 353159 |
20/07/2023 | 14.25p | 15.00p | 14.23p | 14.80p | 430061 |
19/07/2023 | 14.25p | 15.38p | 14.25p | 14.90p | 244705 |
18/07/2023 | 15.00p | 15.00p | 14.10p | 14.70p | 304252 |
17/07/2023 | 14.05p | 14.50p | 14.05p | 14.50p | 554630 |
14/07/2023 | 14.20p | 14.44p | 14.05p | 14.13p | 98533 |
13/07/2023 | 14.45p | 14.86p | 14.05p | 14.30p | 133301 |
12/07/2023 | 14.65p | 14.95p | 14.10p | 14.38p | 205200 |
11/07/2023 | 14.20p | 14.20p | 14.00p | 14.10p | 300906 |
10/07/2023 | 14.20p | 14.50p | 14.00p | 14.10p | 201260 |
07/07/2023 | 14.50p | 15.15p | 13.77p | 14.03p | 816756 |
06/07/2023 | 14.80p | 15.45p | 14.20p | 14.20p | 244312 |
05/07/2023 | 14.90p | 15.25p | 14.80p | 15.05p | 60917 |
04/07/2023 | 15.10p | 15.26p | 14.85p | 15.18p | 388775 |
03/07/2023 | 15.10p | 15.46p | 15.00p | 15.23p | 145958 |
30/06/2023 | 14.70p | 15.10p | 14.60p | 15.10p | 347258 |
29/06/2023 | 14.35p | 15.00p | 14.35p | 14.80p | 821813 |
28/06/2023 | 14.50p | 14.50p | 14.35p | 14.50p | 173167 |
27/06/2023 | 14.35p | 14.50p | 14.28p | 14.50p | 270022 |
26/06/2023 | 14.20p | 14.45p | 13.91p | 14.23p | 403584 |
23/06/2023 | 13.80p | 14.15p | 13.80p | 14.03p | 98823 |
22/06/2023 | 13.70p | 14.20p | 13.75p | 14.00p | 329095 |
21/06/2023 | 13.70p | 14.15p | 13.67p | 14.05p | 735975 |
20/06/2023 | 13.75p | 13.89p | 13.75p | 13.75p | 124285 |
19/06/2023 | 13.70p | 14.20p | 13.70p | 13.82p | 81290 |
16/06/2023 | 13.70p | 14.15p | 13.70p | 13.93p | 3611 |
15/06/2023 | 13.70p | 13.98p | 13.50p | 13.80p | 205404 |
14/06/2023 | 13.70p | 14.21p | 13.70p | 13.78p | 146814 |
13/06/2023 | 13.80p | 14.40p | 13.70p | 13.93p | 55876 |
12/06/2023 | 13.80p | 13.99p | 13.65p | 13.85p | 85640 |
09/06/2023 | 13.80p | 14.00p | 13.30p | 13.82p | 822172 |
08/06/2023 | 14.00p | 14.35p | 13.60p | 13.80p | 114522 |
07/06/2023 | 14.10p | 14.40p | 14.10p | 14.20p | 144501 |
06/06/2023 | 14.05p | 14.40p | 14.00p | 14.25p | 100473 |
05/06/2023 | 14.00p | 14.40p | 14.00p | 14.15p | 82731 |
02/06/2023 | 14.00p | 14.40p | 13.80p | 14.10p | 75308 |
01/06/2023 | 14.35p | 14.35p | 14.00p | 14.20p | 2113 |
31/05/2023 | 14.40p | 14.40p | 13.83p | 14.20p | 111754 |
30/05/2023 | 14.00p | 14.35p | 13.80p | 14.10p | 137752 |
26/05/2023 | 13.80p | 14.04p | 13.70p | 13.70p | 117191 |
25/05/2023 | 13.80p | 14.40p | 13.75p | 13.75p | 1351552 |
24/05/2023 | 14.10p | 14.30p | 13.76p | 13.90p | 480122 |
23/05/2023 | 14.10p | 14.35p | 14.10p | 14.20p | 166007 |
22/05/2023 | 14.30p | 14.37p | 14.12p | 14.35p | 412579 |
19/05/2023 | 14.50p | 14.85p | 14.40p | 14.52p | 99457 |
18/05/2023 | 14.30p | 14.56p | 14.25p | 14.40p | 102958 |
17/05/2023 | 14.30p | 14.95p | 14.05p | 14.55p | 84633 |
16/05/2023 | 14.70p | 14.95p | 14.35p | 14.35p | 168353 |
15/05/2023 | 15.00p | 15.19p | 14.75p | 14.75p | 145155 |
12/05/2023 | 15.00p | 15.45p | 14.65p | 15.00p | 406818 |
11/05/2023 | 15.35p | 15.47p | 15.10p | 15.25p | 347592 |
10/05/2023 | 15.30p | 15.70p | 14.90p | 15.23p | 694799 |
09/05/2023 | 15.00p | 15.75p | 14.80p | 15.58p | 461177 |
05/05/2023 | 14.60p | 15.45p | 14.60p | 15.08p | 195401 |
04/05/2023 | 14.30p | 15.00p | 14.10p | 14.93p | 1639756 |
03/05/2023 | 13.95p | 14.40p | 13.60p | 14.40p | 749809 |
02/05/2023 | 13.55p | 13.95p | 13.20p | 13.78p | 179567 |
28/04/2023 | 13.40p | 13.80p | 13.30p | 13.43p | 197698 |
27/04/2023 | 14.00p | 14.35p | 13.45p | 13.45p | 1277073 |
26/04/2023 | 13.05p | 13.45p | 12.85p | 12.95p | 238629 |
25/04/2023 | 13.00p | 13.57p | 12.65p | 13.23p | 1706350 |
24/04/2023 | 12.80p | 12.85p | 12.40p | 12.40p | 387277 |
21/04/2023 | 12.80p | 12.83p | 12.65p | 12.83p | 291802 |
20/04/2023 | 12.75p | 13.00p | 12.65p | 12.80p | 76561 |
19/04/2023 | 11.80p | 12.95p | 11.80p | 12.75p | 1271177 |
18/04/2023 | 12.30p | 12.60p | 12.00p | 12.00p | 236617 |
17/04/2023 | 12.10p | 12.65p | 11.90p | 12.63p | 433806 |
14/04/2023 | 12.95p | 12.95p | 12.10p | 12.55p | 460438 |
13/04/2023 | 11.90p | 12.95p | 11.85p | 12.10p | 326126 |
12/04/2023 | 11.85p | 12.09p | 11.85p | 12.08p | 42961 |
11/04/2023 | 11.95p | 12.95p | 11.63p | 12.38p | 58718 |
06/04/2023 | 11.50p | 12.25p | 11.57p | 11.93p | 102317 |
05/04/2023 | 11.50p | 11.80p | 11.33p | 11.80p | 277029 |
04/04/2023 | 11.50p | 12.95p | 11.50p | 11.75p | 111979 |
03/04/2023 | 11.80p | 11.80p | 11.30p | 11.70p | 617120 |
31/03/2023 | 12.10p | 12.25p | 11.50p | 11.50p | 719592 |
30/03/2023 | 12.00p | 12.95p | 11.97p | 12.10p | 446873 |
29/03/2023 | 12.00p | 12.45p | 11.90p | 12.10p | 158152 |
28/03/2023 | 12.20p | 12.25p | 12.00p | 12.00p | 619530 |
27/03/2023 | 12.40p | 12.95p | 12.10p | 12.20p | 449265 |
24/03/2023 | 12.00p | 12.70p | 11.95p | 12.25p | 738229 |
23/03/2023 | 12.00p | 12.35p | 11.80p | 12.00p | 528651 |
22/03/2023 | 11.80p | 12.00p | 11.70p | 11.70p | 7701855 |
21/03/2023 | 12.20p | 12.95p | 11.70p | 11.90p | 1533812 |
20/03/2023 | 12.20p | 12.20p | 11.80p | 12.10p | 155105 |
17/03/2023 | 12.30p | 13.70p | 12.15p | 12.20p | 185346 |
16/03/2023 | 12.80p | 12.80p | 12.20p | 12.30p | 471024 |
15/03/2023 | 12.70p | 12.85p | 12.30p | 12.85p | 250770 |
14/03/2023 | 12.30p | 12.70p | 12.30p | 12.60p | 1349633 |
13/03/2023 | 12.65p | 12.95p | 12.05p | 12.55p | 828829 |
10/03/2023 | 12.80p | 13.00p | 12.50p | 12.80p | 381194 |
09/03/2023 | 12.60p | 12.95p | 12.50p | 12.65p | 101890 |
08/03/2023 | 12.60p | 13.20p | 12.38p | 12.90p | 690951 |
07/03/2023 | 12.65p | 13.00p | 12.60p | 12.60p | 80837 |
06/03/2023 | 12.80p | 13.47p | 12.60p | 12.60p | 328067 |
03/03/2023 | 13.50p | 14.00p | 12.45p | 13.50p | 331401 |
02/03/2023 | 13.00p | 14.29p | 12.55p | 13.98p | 1206226 |
01/03/2023 | 12.20p | 12.50p | 12.09p | 12.23p | 343569 |
28/02/2023 | 12.50p | 12.50p | 12.00p | 12.35p | 19875 |
27/02/2023 | 12.20p | 12.50p | 12.20p | 12.35p | 340643 |
24/02/2023 | 12.80p | 12.80p | 11.88p | 12.23p | 223410 |
23/02/2023 | 12.30p | 13.00p | 12.20p | 12.60p | 62511 |
22/02/2023 | 12.30p | 12.95p | 12.28p | 12.60p | 50325 |
21/02/2023 | 12.30p | 12.95p | 12.05p | 12.50p | 267403 |
20/02/2023 | 12.15p | 12.73p | 12.33p | 12.65p | 34141 |
17/02/2023 | 12.15p | 12.95p | 12.30p | 12.65p | 16011 |
16/02/2023 | 12.15p | 13.00p | 12.10p | 12.65p | 224880 |
15/02/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 75255 |
14/02/2023 | 12.30p | 12.60p | 12.13p | 12.35p | 177766 |
13/02/2023 | 12.30p | 12.95p | 12.10p | 12.30p | 210593 |
10/02/2023 | 12.05p | 13.00p | 12.00p | 12.50p | 122960 |
09/02/2023 | 12.05p | 12.95p | 12.00p | 12.30p | 166635 |
08/02/2023 | 12.20p | 12.95p | 11.90p | 12.25p | 291257 |
07/02/2023 | 12.50p | 12.50p | 12.00p | 12.40p | 125399 |
06/02/2023 | 12.20p | 12.55p | 12.00p | 12.30p | 18859 |
03/02/2023 | 12.10p | 12.95p | 11.94p | 12.55p | 1218302 |
02/02/2023 | 12.40p | 12.50p | 12.00p | 12.10p | 226524 |
01/02/2023 | 12.25p | 12.20p | 12.02p | 12.20p | 418467 |
31/01/2023 | 12.25p | 12.95p | 11.96p | 12.00p | 318676 |
30/01/2023 | 12.25p | 13.15p | 12.23p | 12.63p | 121894 |
27/01/2023 | 12.55p | 12.47p | 12.23p | 12.35p | 66667 |
26/01/2023 | 12.55p | 12.57p | 12.40p | 12.50p | 66072 |
25/01/2023 | 12.50p | 12.70p | 12.50p | 12.53p | 103186 |
24/01/2023 | 12.60p | 13.15p | 12.35p | 12.60p | 481087 |
23/01/2023 | 12.65p | 13.15p | 12.50p | 12.50p | 324305 |
20/01/2023 | 13.00p | 13.00p | 12.60p | 12.80p | 186756 |
19/01/2023 | 13.00p | 13.20p | 12.60p | 12.80p | 17501 |
18/01/2023 | 12.90p | 13.20p | 12.60p | 12.80p | 289210 |
17/01/2023 | 12.90p | 13.95p | 12.60p | 12.90p | 149660 |
16/01/2023 | 13.20p | 13.95p | 12.60p | 12.60p | 82860 |
13/01/2023 | 13.40p | 13.95p | 12.70p | 12.90p | 176749 |
12/01/2023 | 12.60p | 14.00p | 12.60p | 14.00p | 48899 |
11/01/2023 | 12.80p | 13.20p | 12.95p | 12.95p | 24174 |
10/01/2023 | 12.80p | 13.20p | 12.50p | 12.85p | 138349 |
09/01/2023 | 13.00p | 13.15p | 13.00p | 13.10p | 27510 |
06/01/2023 | 12.70p | 13.20p | 12.55p | 13.20p | 93079 |
05/01/2023 | 13.20p | 13.95p | 12.49p | 12.85p | 138188 |
04/01/2023 | 12.60p | 13.20p | 12.44p | 12.85p | 28755 |
03/01/2023 | 12.80p | 13.00p | 12.43p | 12.70p | 34125 |
30/12/2022 | 12.40p | 13.15p | 12.25p | 12.50p | 54448 |
29/12/2022 | 12.80p | 13.20p | 12.05p | 12.40p | 78653 |
28/12/2022 | 12.90p | 13.20p | 12.65p | 12.95p | 11850 |
23/12/2022 | 12.90p | 13.20p | 12.90p | 12.90p | 7943 |
22/12/2022 | 12.90p | 13.20p | 12.66p | 12.90p | 30567 |
*Close Price adjusted for both dividends and splits