Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/09/2024 | 17.25p | 18.50p | 17.21p | 18.00p | 194104 |
16/09/2024 | 17.50p | 18.00p | 17.13p | 17.50p | 239378 |
13/09/2024 | 17.75p | 17.75p | 17.14p | 17.50p | 68007 |
12/09/2024 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
11/09/2024 | 17.75p | 18.00p | 17.54p | 17.75p | 78387 |
10/09/2024 | 18.00p | 18.50p | 17.50p | 17.75p | 195503 |
09/09/2024 | 17.75p | 18.00p | 17.50p | 18.00p | 215914 |
06/09/2024 | 17.75p | 18.00p | 17.50p | 17.75p | 4377 |
05/09/2024 | 17.75p | 17.85p | 17.52p | 17.75p | 86805 |
04/09/2024 | 17.75p | 17.85p | 17.61p | 17.75p | 117500 |
03/09/2024 | 18.00p | 18.15p | 17.75p | 17.75p | 132865 |
02/09/2024 | 17.75p | 18.50p | 17.75p | 18.00p | 203139 |
30/08/2024 | 18.00p | 19.79p | 17.13p | 17.75p | 3033886 |
29/08/2024 | 19.00p | 19.00p | 17.51p | 17.80p | 647951 |
28/08/2024 | 19.50p | 19.50p | 18.50p | 18.75p | 84632 |
27/08/2024 | 19.50p | 20.00p | 19.00p | 19.25p | 171675 |
23/08/2024 | 19.50p | 20.00p | 19.24p | 19.50p | 105781 |
22/08/2024 | 20.25p | 20.25p | 19.15p | 19.50p | 543680 |
21/08/2024 | 20.25p | 20.60p | 20.00p | 20.25p | 351649 |
20/08/2024 | 20.50p | 20.55p | 20.13p | 20.25p | 189394 |
19/08/2024 | 20.25p | 21.00p | 20.06p | 20.50p | 900047 |
16/08/2024 | 21.25p | 21.25p | 20.11p | 20.25p | 118572 |
15/08/2024 | 21.25p | 21.25p | 20.50p | 20.75p | 133162 |
14/08/2024 | 22.25p | 22.25p | 20.51p | 20.75p | 256841 |
13/08/2024 | 21.75p | 22.50p | 21.66p | 22.25p | 291404 |
12/08/2024 | 20.25p | 22.48p | 20.00p | 21.75p | 1254647 |
09/08/2024 | 20.75p | 20.75p | 19.80p | 20.25p | 84192 |
08/08/2024 | 21.00p | 21.15p | 20.00p | 20.25p | 136919 |
07/08/2024 | 21.00p | 21.50p | 20.50p | 21.00p | 224541 |
06/08/2024 | 20.50p | 21.00p | 20.00p | 21.00p | 529866 |
05/08/2024 | 22.25p | 22.25p | 20.10p | 21.00p | 614352 |
02/08/2024 | 23.50p | 23.60p | 22.00p | 22.25p | 705115 |
01/08/2024 | 23.50p | 24.00p | 23.50p | 23.75p | 402576 |
31/07/2024 | 22.50p | 25.00p | 22.50p | 23.50p | 1308995 |
30/07/2024 | 22.25p | 23.00p | 22.22p | 22.50p | 141266 |
29/07/2024 | 22.25p | 23.00p | 21.80p | 22.50p | 120763 |
26/07/2024 | 21.00p | 23.00p | 20.85p | 22.25p | 441422 |
25/07/2024 | 20.50p | 21.50p | 20.50p | 21.00p | 259931 |
24/07/2024 | 20.00p | 21.00p | 20.00p | 20.75p | 167231 |
23/07/2024 | 19.75p | 20.50p | 19.50p | 20.00p | 107653 |
22/07/2024 | 19.75p | 20.50p | 19.50p | 20.00p | 153211 |
19/07/2024 | 19.50p | 20.50p | 18.80p | 20.00p | 390665 |
18/07/2024 | 20.50p | 20.50p | 19.00p | 19.75p | 321926 |
17/07/2024 | 20.25p | 21.00p | 20.00p | 20.00p | 498271 |
16/07/2024 | 21.50p | 21.50p | 20.00p | 20.60p | 845496 |
15/07/2024 | 22.00p | 23.00p | 20.00p | 21.50p | 685006 |
12/07/2024 | 20.50p | 22.00p | 20.00p | 21.50p | 623480 |
11/07/2024 | 20.50p | 21.00p | 20.11p | 20.50p | 700452 |
10/07/2024 | 20.50p | 21.00p | 20.00p | 20.50p | 434170 |
09/07/2024 | 20.50p | 21.00p | 19.50p | 20.50p | 584155 |
08/07/2024 | 21.00p | 21.11p | 20.00p | 20.50p | 1410650 |
05/07/2024 | 21.50p | 22.00p | 20.75p | 21.00p | 545588 |
04/07/2024 | 20.50p | 22.00p | 20.50p | 21.50p | 660181 |
03/07/2024 | 20.75p | 21.00p | 20.00p | 20.50p | 341404 |
02/07/2024 | 20.50p | 21.00p | 20.00p | 20.75p | 186108 |
01/07/2024 | 20.50p | 22.00p | 20.00p | 20.50p | 406131 |
28/06/2024 | 21.75p | 21.80p | 19.00p | 19.80p | 2903328 |
27/06/2024 | 21.50p | 25.50p | 21.50p | 21.75p | 3892218 |
26/06/2024 | 20.50p | 21.00p | 20.00p | 20.25p | 1516227 |
25/06/2024 | 20.50p | 21.00p | 19.10p | 20.50p | 2192787 |
24/06/2024 | 19.50p | 22.00p | 19.50p | 20.50p | 2383974 |
21/06/2024 | 19.50p | 20.00p | 19.04p | 19.50p | 983879 |
20/06/2024 | 18.50p | 20.50p | 17.50p | 20.00p | 2260850 |
19/06/2024 | 16.00p | 19.50p | 14.38p | 17.00p | 6688673 |
18/06/2024 | 11.75p | 18.00p | 11.75p | 16.50p | 7552754 |
17/06/2024 | 7.50p | 12.00p | 7.50p | 12.00p | 6678510 |
14/06/2024 | 7.15p | 7.50p | 6.85p | 7.25p | 272804 |
13/06/2024 | 6.75p | 7.15p | 6.67p | 7.15p | 261012 |
12/06/2024 | 7.25p | 7.25p | 6.75p | 6.75p | 322237 |
11/06/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 125690 |
10/06/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 658106 |
07/06/2024 | 7.40p | 8.00p | 7.20p | 7.25p | 1146988 |
06/06/2024 | 6.25p | 8.00p | 6.13p | 7.40p | 2333226 |
05/06/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 432181 |
04/06/2024 | 6.50p | 6.67p | 6.13p | 6.25p | 349263 |
03/06/2024 | 7.25p | 7.25p | 6.31p | 6.50p | 618605 |
31/05/2024 | 7.75p | 7.97p | 6.68p | 7.25p | 3841718 |
30/05/2024 | 7.50p | 8.50p | 7.44p | 7.75p | 1282481 |
29/05/2024 | 9.00p | 10.00p | 7.30p | 7.30p | 9340550 |
28/05/2024 | 18.25p | 18.50p | 17.51p | 18.00p | 93150 |
24/05/2024 | 18.25p | 19.00p | 17.58p | 18.25p | 200891 |
23/05/2024 | 18.25p | 18.50p | 17.75p | 18.25p | 143237 |
22/05/2024 | 18.25p | 19.00p | 17.75p | 18.25p | 33822 |
21/05/2024 | 18.25p | 18.25p | 17.71p | 18.25p | 128771 |
20/05/2024 | 18.00p | 18.25p | 17.61p | 18.25p | 40507 |
17/05/2024 | 18.25p | 18.25p | 17.60p | 17.60p | 177136 |
16/05/2024 | 18.25p | 18.50p | 17.80p | 18.25p | 67103 |
15/05/2024 | 18.50p | 18.50p | 17.70p | 18.25p | 34750 |
14/05/2024 | 18.50p | 18.50p | 18.20p | 18.50p | 12335 |
13/05/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 87157 |
10/05/2024 | 17.50p | 19.00p | 17.31p | 18.50p | 104445 |
09/05/2024 | 17.50p | 17.75p | 17.25p | 17.50p | 7315 |
08/05/2024 | 17.50p | 18.00p | 17.25p | 17.50p | 7773 |
07/05/2024 | 17.50p | 18.00p | 17.50p | 17.50p | 206037 |
03/05/2024 | 17.13p | 17.50p | 17.13p | 17.50p | 210980 |
02/05/2024 | 17.75p | 17.75p | 17.09p | 17.13p | 844512 |
01/05/2024 | 18.00p | 18.30p | 17.75p | 17.75p | 593227 |
30/04/2024 | 17.38p | 18.95p | 17.38p | 18.00p | 414537 |
29/04/2024 | 16.50p | 17.74p | 16.50p | 17.38p | 729638 |
26/04/2024 | 16.25p | 16.85p | 16.25p | 16.75p | 214532 |
25/04/2024 | 16.50p | 16.57p | 16.25p | 16.25p | 109393 |
24/04/2024 | 16.75p | 17.00p | 16.22p | 16.50p | 306729 |
23/04/2024 | 16.75p | 16.75p | 16.53p | 16.75p | 75801 |
22/04/2024 | 16.75p | 16.75p | 16.73p | 16.75p | 137265 |
19/04/2024 | 16.75p | 16.75p | 16.51p | 16.75p | 83000 |
18/04/2024 | 16.75p | 16.82p | 16.50p | 16.75p | 194799 |
17/04/2024 | 16.75p | 16.88p | 16.75p | 16.75p | 44475 |
16/04/2024 | 17.00p | 17.02p | 16.51p | 16.75p | 95191 |
15/04/2024 | 17.00p | 17.25p | 16.57p | 17.00p | 1079428 |
12/04/2024 | 17.50p | 18.00p | 16.62p | 17.00p | 1000427 |
11/04/2024 | 21.00p | 21.00p | 16.30p | 17.50p | 1451133 |
10/04/2024 | 22.25p | 22.82p | 22.25p | 22.50p | 35447 |
09/04/2024 | 21.75p | 22.84p | 21.75p | 22.25p | 183718 |
08/04/2024 | 21.75p | 21.89p | 21.00p | 21.50p | 108021 |
05/04/2024 | 21.75p | 21.86p | 21.11p | 21.50p | 35005 |
04/04/2024 | 21.75p | 21.90p | 21.18p | 21.50p | 54399 |
03/04/2024 | 22.00p | 22.00p | 21.17p | 21.50p | 192594 |
02/04/2024 | 21.50p | 22.20p | 21.21p | 22.00p | 196562 |
28/03/2024 | 22.25p | 22.25p | 21.10p | 21.50p | 172572 |
27/03/2024 | 22.25p | 22.60p | 21.52p | 22.25p | 70338 |
26/03/2024 | 22.25p | 22.74p | 22.03p | 22.25p | 32389 |
25/03/2024 | 22.25p | 22.74p | 22.01p | 22.50p | 11285 |
22/03/2024 | 22.50p | 23.00p | 21.40p | 22.50p | 103516 |
21/03/2024 | 22.50p | 22.80p | 22.01p | 22.50p | 126501 |
20/03/2024 | 21.25p | 22.00p | 21.25p | 22.50p | 37797 |
19/03/2024 | 21.25p | 23.00p | 21.13p | 22.00p | 260763 |
18/03/2024 | 21.25p | 21.48p | 21.11p | 21.25p | 42091 |
15/03/2024 | 21.75p | 21.75p | 20.94p | 21.25p | 104472 |
14/03/2024 | 21.75p | 22.00p | 21.21p | 21.50p | 72867 |
13/03/2024 | 22.00p | 22.00p | 21.10p | 21.50p | 10000 |
12/03/2024 | 22.25p | 22.25p | 21.51p | 22.00p | 23862 |
11/03/2024 | 22.25p | 22.26p | 21.61p | 22.25p | 90596 |
08/03/2024 | 22.50p | 22.50p | 22.25p | 22.25p | 4400 |
07/03/2024 | 22.75p | 22.75p | 22.00p | 22.50p | 156305 |
06/03/2024 | 22.75p | 23.10p | 22.19p | 22.75p | 57661 |
05/03/2024 | 22.75p | 22.75p | 22.11p | 22.75p | 58956 |
04/03/2024 | 22.75p | 22.90p | 22.57p | 22.75p | 27608 |
01/03/2024 | 22.75p | 23.40p | 22.56p | 22.75p | 140143 |
29/02/2024 | 23.75p | 24.29p | 22.50p | 22.75p | 442758 |
28/02/2024 | 22.50p | 24.79p | 21.57p | 24.00p | 584651 |
27/02/2024 | 20.50p | 22.90p | 20.50p | 22.50p | 611487 |
26/02/2024 | 20.25p | 21.00p | 20.25p | 20.50p | 158627 |
23/02/2024 | 19.75p | 20.63p | 19.75p | 20.25p | 206708 |
22/02/2024 | 18.75p | 20.50p | 18.75p | 19.75p | 343498 |
21/02/2024 | 18.00p | 18.88p | 17.75p | 18.75p | 144271 |
20/02/2024 | 17.75p | 18.00p | 17.75p | 18.00p | 27805 |
19/02/2024 | 18.00p | 18.00p | 17.75p | 17.75p | 120000 |
16/02/2024 | 18.00p | 18.00p | 17.50p | 17.75p | 2954 |
15/02/2024 | 18.50p | 18.50p | 17.51p | 17.75p | 56754 |
14/02/2024 | 18.50p | 18.62p | 18.07p | 18.50p | 31304 |
13/02/2024 | 19.00p | 19.00p | 18.17p | 18.50p | 110200 |
12/02/2024 | 19.00p | 19.15p | 18.61p | 19.00p | 36389 |
09/02/2024 | 18.75p | 19.25p | 18.65p | 19.00p | 51406 |
08/02/2024 | 18.75p | 18.75p | 18.25p | 18.75p | 0 |
07/02/2024 | 18.75p | 18.75p | 18.51p | 18.75p | 9178 |
06/02/2024 | 18.75p | 19.50p | 18.75p | 18.75p | 79601 |
05/02/2024 | 18.25p | 18.90p | 18.20p | 18.75p | 112849 |
02/02/2024 | 20.00p | 20.00p | 18.00p | 18.25p | 384366 |
01/02/2024 | 21.25p | 21.55p | 19.00p | 19.50p | 475807 |
31/01/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
30/01/2024 | 21.50p | 21.50p | 20.50p | 21.00p | 108366 |
29/01/2024 | 21.00p | 21.70p | 20.50p | 21.50p | 28205 |
26/01/2024 | 20.50p | 21.25p | 20.40p | 21.00p | 181390 |
25/01/2024 | 20.50p | 20.80p | 20.00p | 20.25p | 3622 |
24/01/2024 | 20.50p | 20.50p | 20.01p | 20.25p | 55319 |
23/01/2024 | 20.50p | 20.75p | 20.00p | 20.50p | 15000 |
22/01/2024 | 21.00p | 21.00p | 20.00p | 20.50p | 82855 |
19/01/2024 | 21.25p | 21.48p | 20.50p | 21.00p | 65461 |
18/01/2024 | 21.25p | 21.25p | 20.55p | 21.25p | 667095 |
17/01/2024 | 21.75p | 21.99p | 20.55p | 21.25p | 208112 |
16/01/2024 | 21.75p | 21.88p | 21.10p | 21.50p | 191930 |
15/01/2024 | 20.75p | 22.00p | 20.75p | 21.75p | 436512 |
12/01/2024 | 19.50p | 20.96p | 19.50p | 20.75p | 443086 |
11/01/2024 | 19.50p | 20.00p | 19.01p | 19.50p | 15286 |
10/01/2024 | 19.50p | 19.60p | 19.22p | 19.50p | 18441 |
09/01/2024 | 19.50p | 19.76p | 19.07p | 19.50p | 188876 |
08/01/2024 | 20.50p | 20.55p | 19.16p | 19.50p | 174954 |
05/01/2024 | 20.50p | 20.50p | 20.10p | 20.50p | 32430 |
04/01/2024 | 20.75p | 20.75p | 20.11p | 20.50p | 93640 |
03/01/2024 | 21.00p | 21.00p | 20.00p | 20.75p | 150723 |
02/01/2024 | 19.75p | 22.00p | 19.75p | 21.00p | 645633 |
29/12/2023 | 19.00p | 20.00p | 18.89p | 19.75p | 128195 |
28/12/2023 | 17.50p | 19.90p | 17.26p | 19.00p | 442308 |
27/12/2023 | 17.50p | 17.69p | 17.00p | 17.50p | 84211 |
22/12/2023 | 17.25p | 17.50p | 17.00p | 17.50p | 129514 |
21/12/2023 | 17.50p | 17.50p | 17.00p | 17.25p | 118477 |
20/12/2023 | 18.00p | 18.00p | 17.11p | 17.50p | 225911 |
19/12/2023 | 18.00p | 18.00p | 17.35p | 18.00p | 35917 |
18/12/2023 | 18.00p | 18.00p | 17.52p | 18.00p | 21017 |
15/12/2023 | 18.00p | 18.05p | 17.51p | 18.00p | 94772 |
14/12/2023 | 18.00p | 18.13p | 17.62p | 18.00p | 80320 |
13/12/2023 | 18.50p | 19.00p | 17.75p | 18.00p | 200597 |
12/12/2023 | 18.50p | 18.65p | 18.11p | 18.50p | 84731 |
11/12/2023 | 17.75p | 19.00p | 17.75p | 18.00p | 299253 |
08/12/2023 | 18.00p | 18.25p | 17.50p | 17.75p | 236134 |
07/12/2023 | 18.13p | 18.13p | 17.50p | 17.50p | 122613 |
06/12/2023 | 18.13p | 18.13p | 17.75p | 18.13p | 111373 |
05/12/2023 | 18.13p | 18.13p | 17.90p | 18.13p | 11632 |
04/12/2023 | 18.75p | 18.95p | 17.92p | 18.13p | 223172 |
01/12/2023 | 19.25p | 19.25p | 18.50p | 18.75p | 98453 |
*Close Price adjusted for both dividends and splits