Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 6.80p | 7.10p | 6.58p | 6.78p | 4249261 |
19/12/2024 | 6.86p | 6.90p | 6.54p | 6.84p | 4040667 |
18/12/2024 | 7.00p | 7.23p | 6.84p | 6.90p | 3010066 |
17/12/2024 | 7.41p | 7.66p | 7.00p | 7.00p | 2552765 |
16/12/2024 | 7.85p | 8.23p | 7.13p | 7.40p | 4274116 |
13/12/2024 | 7.86p | 8.31p | 7.18p | 7.18p | 5048014 |
12/12/2024 | 7.50p | 8.25p | 7.50p | 7.80p | 873724 |
11/12/2024 | 8.19p | 8.42p | 7.63p | 8.00p | 2181680 |
10/12/2024 | 8.34p | 8.44p | 7.70p | 7.70p | 2279066 |
09/12/2024 | 8.12p | 8.32p | 7.58p | 8.00p | 3247774 |
06/12/2024 | 7.90p | 8.46p | 7.74p | 8.13p | 3624906 |
05/12/2024 | 7.86p | 8.20p | 7.81p | 7.95p | 995516 |
04/12/2024 | 7.30p | 8.44p | 7.30p | 7.93p | 3358872 |
03/12/2024 | 7.60p | 7.76p | 7.50p | 7.65p | 2650356 |
02/12/2024 | 7.60p | 7.60p | 7.40p | 7.50p | 2560266 |
29/11/2024 | 7.50p | 7.66p | 7.50p | 7.60p | 4412994 |
28/11/2024 | 7.51p | 7.57p | 7.30p | 7.54p | 2243495 |
27/11/2024 | 7.26p | 7.60p | 7.26p | 7.50p | 1678820 |
26/11/2024 | 7.51p | 7.59p | 7.26p | 7.40p | 4052438 |
25/11/2024 | 8.00p | 8.00p | 7.54p | 7.57p | 2224560 |
22/11/2024 | 7.50p | 7.78p | 7.50p | 7.72p | 3149026 |
21/11/2024 | 7.70p | 7.85p | 7.50p | 7.80p | 1818821 |
20/11/2024 | 7.83p | 7.83p | 7.62p | 7.72p | 1926663 |
19/11/2024 | 7.69p | 7.90p | 7.51p | 7.82p | 4269715 |
18/11/2024 | 7.69p | 7.70p | 7.44p | 7.70p | 3609238 |
15/11/2024 | 7.80p | 8.00p | 7.40p | 7.74p | 2128675 |
14/11/2024 | 7.63p | 7.89p | 7.25p | 7.43p | 2237956 |
13/11/2024 | 7.32p | 7.66p | 7.32p | 7.40p | 3407348 |
12/11/2024 | 7.80p | 7.87p | 7.30p | 7.30p | 3148939 |
11/11/2024 | 7.75p | 8.22p | 7.74p | 7.90p | 1989962 |
08/11/2024 | 8.25p | 8.25p | 7.66p | 7.75p | 2184474 |
07/11/2024 | 7.84p | 8.38p | 7.55p | 7.75p | 3870400 |
06/11/2024 | 8.10p | 8.37p | 7.60p | 7.94p | 6553090 |
05/11/2024 | 8.19p | 8.32p | 8.10p | 8.10p | 1799557 |
04/11/2024 | 8.22p | 8.37p | 8.10p | 8.16p | 3860610 |
01/11/2024 | 8.34p | 8.45p | 8.08p | 8.26p | 5811049 |
31/10/2024 | 8.70p | 9.47p | 8.35p | 8.35p | 5709596 |
30/10/2024 | 8.88p | 9.07p | 8.57p | 8.69p | 3620361 |
29/10/2024 | 8.91p | 9.14p | 8.75p | 8.88p | 2449301 |
28/10/2024 | 9.33p | 9.46p | 8.86p | 9.00p | 2190359 |
25/10/2024 | 8.80p | 9.27p | 8.80p | 9.26p | 1211254 |
24/10/2024 | 9.33p | 9.33p | 8.97p | 9.04p | 1808075 |
23/10/2024 | 9.13p | 9.28p | 8.80p | 9.04p | 4316552 |
22/10/2024 | 9.17p | 9.20p | 8.70p | 9.13p | 7765029 |
21/10/2024 | 9.50p | 9.92p | 9.15p | 9.15p | 5674758 |
18/10/2024 | 9.62p | 9.64p | 9.28p | 9.47p | 2372781 |
17/10/2024 | 9.82p | 9.82p | 9.28p | 9.64p | 2673884 |
16/10/2024 | 9.58p | 9.66p | 9.32p | 9.40p | 3264676 |
15/10/2024 | 9.66p | 9.78p | 9.37p | 9.40p | 1688750 |
14/10/2024 | 9.50p | 9.80p | 9.49p | 9.64p | 3459292 |
11/10/2024 | 9.67p | 10.02p | 9.41p | 9.52p | 702972 |
10/10/2024 | 9.47p | 9.64p | 9.30p | 9.56p | 2131476 |
09/10/2024 | 10.10p | 10.30p | 9.17p | 9.35p | 3119213 |
08/10/2024 | 10.28p | 10.28p | 9.53p | 9.60p | 3020536 |
07/10/2024 | 9.89p | 9.93p | 9.67p | 9.89p | 2263757 |
04/10/2024 | 9.86p | 10.03p | 9.54p | 9.54p | 3621674 |
03/10/2024 | 10.14p | 10.14p | 9.81p | 9.81p | 1412836 |
02/10/2024 | 9.65p | 10.15p | 9.65p | 10.00p | 2536988 |
01/10/2024 | 10.00p | 10.08p | 9.79p | 9.93p | 2097059 |
30/09/2024 | 10.36p | 10.61p | 10.02p | 10.06p | 2071259 |
27/09/2024 | 10.98p | 10.98p | 10.24p | 10.38p | 4569225 |
26/09/2024 | 10.26p | 10.90p | 10.26p | 10.90p | 3604867 |
25/09/2024 | 9.95p | 10.54p | 9.95p | 10.42p | 7860262 |
24/09/2024 | 10.26p | 10.36p | 9.93p | 9.98p | 2935677 |
23/09/2024 | 10.08p | 10.36p | 9.82p | 10.18p | 1892013 |
20/09/2024 | 10.44p | 10.80p | 10.06p | 10.08p | 5243852 |
19/09/2024 | 10.34p | 10.49p | 10.20p | 10.46p | 3234946 |
18/09/2024 | 9.94p | 10.14p | 9.75p | 10.14p | 3222620 |
17/09/2024 | 9.68p | 10.00p | 9.56p | 9.93p | 2691799 |
16/09/2024 | 10.12p | 10.12p | 9.55p | 9.65p | 4170243 |
13/09/2024 | 10.00p | 10.10p | 9.73p | 10.06p | 3449702 |
12/09/2024 | 9.40p | 9.72p | 9.08p | 9.72p | 7087062 |
11/09/2024 | 9.20p | 9.59p | 8.88p | 9.01p | 5539176 |
10/09/2024 | 9.30p | 9.32p | 9.01p | 9.10p | 3157279 |
09/09/2024 | 9.36p | 9.69p | 9.10p | 9.20p | 2568249 |
06/09/2024 | 9.80p | 9.81p | 9.30p | 9.30p | 1441743 |
05/09/2024 | 9.62p | 9.69p | 9.30p | 9.60p | 2978651 |
04/09/2024 | 9.20p | 9.56p | 8.97p | 9.45p | 3997680 |
03/09/2024 | 9.48p | 9.62p | 9.01p | 9.09p | 4865075 |
02/09/2024 | 9.65p | 9.74p | 9.20p | 9.62p | 2826569 |
30/08/2024 | 9.55p | 10.00p | 9.37p | 9.61p | 2109826 |
29/08/2024 | 10.16p | 10.16p | 9.38p | 9.54p | 2225341 |
28/08/2024 | 10.00p | 10.00p | 9.63p | 9.63p | 2145878 |
27/08/2024 | 10.00p | 10.14p | 9.77p | 9.96p | 2087038 |
23/08/2024 | 10.04p | 10.04p | 9.68p | 9.79p | 1644659 |
22/08/2024 | 10.00p | 10.10p | 9.75p | 9.91p | 1392505 |
21/08/2024 | 9.85p | 10.10p | 9.78p | 9.81p | 2503484 |
20/08/2024 | 10.20p | 10.20p | 9.91p | 9.93p | 2770696 |
19/08/2024 | 10.16p | 10.48p | 10.12p | 10.12p | 3286679 |
16/08/2024 | 10.10p | 10.50p | 9.92p | 10.24p | 2312819 |
15/08/2024 | 10.50p | 10.50p | 9.80p | 10.12p | 4028627 |
14/08/2024 | 10.00p | 10.40p | 10.00p | 10.24p | 2589411 |
13/08/2024 | 10.60p | 10.60p | 10.00p | 10.24p | 1754262 |
12/08/2024 | 10.10p | 10.67p | 10.02p | 10.36p | 2664007 |
09/08/2024 | 10.24p | 10.68p | 10.00p | 10.00p | 5521553 |
08/08/2024 | 10.50p | 10.50p | 9.67p | 10.20p | 2419324 |
07/08/2024 | 9.85p | 10.50p | 9.85p | 10.38p | 2851980 |
06/08/2024 | 10.00p | 10.17p | 9.78p | 9.85p | 4702758 |
05/08/2024 | 10.66p | 10.80p | 9.54p | 9.90p | 14040866 |
02/08/2024 | 11.40p | 11.40p | 10.68p | 10.78p | 5253124 |
01/08/2024 | 11.00p | 11.48p | 10.96p | 11.20p | 7628807 |
31/07/2024 | 11.30p | 11.30p | 10.86p | 10.96p | 3148017 |
30/07/2024 | 11.50p | 11.50p | 10.64p | 10.88p | 3670212 |
29/07/2024 | 11.86p | 11.86p | 11.06p | 11.06p | 4644022 |
26/07/2024 | 11.40p | 11.74p | 11.26p | 11.70p | 7428519 |
25/07/2024 | 11.40p | 11.42p | 11.00p | 11.26p | 5343497 |
24/07/2024 | 11.24p | 11.78p | 11.12p | 11.46p | 3902006 |
23/07/2024 | 11.80p | 11.96p | 11.12p | 11.24p | 11266080 |
22/07/2024 | 12.00p | 13.20p | 11.20p | 11.80p | 22431286 |
19/07/2024 | 10.42p | 12.00p | 9.96p | 11.92p | 20527572 |
18/07/2024 | 10.56p | 10.62p | 10.10p | 10.40p | 8367066 |
17/07/2024 | 10.70p | 10.80p | 10.10p | 10.32p | 8936779 |
16/07/2024 | 10.50p | 10.93p | 9.99p | 10.56p | 14281851 |
15/07/2024 | 9.61p | 11.28p | 9.55p | 10.50p | 40819688 |
12/07/2024 | 9.00p | 9.00p | 8.69p | 8.80p | 1365928 |
11/07/2024 | 8.50p | 9.00p | 8.50p | 9.00p | 2032114 |
10/07/2024 | 8.86p | 8.99p | 8.60p | 8.94p | 1675615 |
09/07/2024 | 8.95p | 9.09p | 8.51p | 8.86p | 1080055 |
08/07/2024 | 9.68p | 9.74p | 8.96p | 8.96p | 1382665 |
05/07/2024 | 8.76p | 9.46p | 8.50p | 9.24p | 3145376 |
04/07/2024 | 8.90p | 9.07p | 8.82p | 9.04p | 1390353 |
03/07/2024 | 9.10p | 9.15p | 8.52p | 8.72p | 1996490 |
02/07/2024 | 8.61p | 8.81p | 8.44p | 8.55p | 1479931 |
01/07/2024 | 8.76p | 8.99p | 8.58p | 8.61p | 1265631 |
28/06/2024 | 9.06p | 9.41p | 8.67p | 8.76p | 759613 |
27/06/2024 | 9.10p | 9.29p | 8.81p | 8.81p | 3212127 |
26/06/2024 | 8.39p | 9.39p | 8.39p | 9.20p | 3625403 |
25/06/2024 | 8.65p | 9.04p | 8.50p | 8.69p | 2482189 |
24/06/2024 | 9.23p | 9.23p | 8.58p | 8.76p | 2272589 |
21/06/2024 | 8.80p | 9.25p | 8.80p | 9.14p | 3633902 |
20/06/2024 | 8.60p | 8.96p | 8.45p | 8.86p | 1458983 |
19/06/2024 | 8.80p | 8.80p | 8.33p | 8.48p | 828882 |
18/06/2024 | 8.87p | 8.87p | 8.13p | 8.64p | 2795138 |
17/06/2024 | 9.00p | 9.00p | 8.31p | 8.42p | 3548036 |
14/06/2024 | 9.15p | 9.15p | 8.61p | 8.82p | 2340614 |
13/06/2024 | 9.03p | 9.11p | 8.66p | 8.85p | 2136255 |
12/06/2024 | 9.23p | 9.29p | 9.00p | 9.03p | 2576636 |
11/06/2024 | 9.37p | 9.42p | 9.13p | 9.19p | 3928949 |
10/06/2024 | 9.70p | 9.70p | 9.18p | 9.24p | 3053761 |
07/06/2024 | 9.64p | 9.80p | 9.47p | 9.80p | 10805634 |
06/06/2024 | 9.25p | 9.95p | 9.25p | 9.55p | 8315949 |
05/06/2024 | 9.03p | 9.57p | 8.90p | 9.07p | 3339381 |
04/06/2024 | 9.70p | 9.72p | 9.02p | 9.07p | 2434929 |
03/06/2024 | 9.91p | 9.97p | 9.31p | 9.47p | 2146221 |
31/05/2024 | 9.56p | 9.60p | 9.23p | 9.31p | 2797016 |
30/05/2024 | 9.60p | 9.62p | 9.38p | 9.55p | 2585289 |
29/05/2024 | 9.80p | 9.80p | 9.43p | 9.43p | 2362094 |
28/05/2024 | 9.55p | 9.83p | 9.49p | 9.57p | 4804562 |
24/05/2024 | 9.90p | 9.90p | 9.29p | 9.47p | 5723897 |
23/05/2024 | 9.90p | 10.30p | 9.68p | 9.84p | 4388252 |
22/05/2024 | 10.30p | 10.30p | 9.52p | 9.56p | 3489004 |
21/05/2024 | 9.90p | 10.18p | 9.39p | 9.84p | 4004003 |
20/05/2024 | 9.00p | 9.92p | 8.94p | 9.61p | 12994430 |
17/05/2024 | 9.39p | 9.39p | 8.66p | 8.89p | 2807754 |
16/05/2024 | 9.00p | 9.00p | 8.62p | 8.86p | 10390865 |
15/05/2024 | 9.00p | 9.10p | 8.72p | 8.88p | 2634930 |
14/05/2024 | 9.00p | 9.15p | 8.82p | 8.99p | 6304881 |
13/05/2024 | 8.80p | 9.09p | 8.69p | 8.93p | 4761529 |
10/05/2024 | 9.00p | 9.07p | 8.83p | 8.94p | 4277249 |
09/05/2024 | 8.75p | 9.20p | 8.74p | 8.82p | 2712125 |
08/05/2024 | 9.27p | 9.28p | 8.70p | 9.00p | 3399623 |
07/05/2024 | 9.01p | 9.35p | 9.01p | 9.20p | 3359459 |
03/05/2024 | 9.29p | 9.50p | 9.15p | 9.25p | 2153729 |
02/05/2024 | 9.30p | 9.30p | 9.01p | 9.26p | 1831378 |
01/05/2024 | 9.10p | 9.55p | 9.10p | 9.20p | 3195703 |
30/04/2024 | 9.80p | 9.89p | 9.20p | 9.20p | 13063063 |
29/04/2024 | 9.75p | 9.80p | 9.37p | 9.79p | 6907723 |
26/04/2024 | 9.12p | 9.65p | 9.12p | 9.33p | 6489503 |
25/04/2024 | 9.00p | 9.11p | 8.69p | 9.11p | 2335060 |
24/04/2024 | 8.92p | 9.00p | 8.68p | 8.72p | 1436097 |
23/04/2024 | 9.13p | 9.14p | 8.41p | 8.90p | 4947141 |
22/04/2024 | 9.62p | 9.78p | 9.13p | 9.14p | 4642441 |
19/04/2024 | 9.65p | 9.75p | 9.52p | 9.60p | 3814033 |
18/04/2024 | 9.70p | 9.91p | 9.55p | 9.70p | 5853313 |
17/04/2024 | 9.60p | 10.00p | 9.53p | 9.75p | 4151977 |
16/04/2024 | 9.61p | 9.88p | 9.43p | 9.83p | 4150990 |
15/04/2024 | 10.00p | 10.10p | 9.39p | 9.79p | 6712120 |
12/04/2024 | 9.41p | 10.12p | 9.41p | 9.96p | 5936703 |
11/04/2024 | 9.65p | 9.89p | 9.29p | 9.35p | 5324378 |
10/04/2024 | 9.72p | 9.84p | 9.10p | 9.60p | 6193151 |
09/04/2024 | 9.30p | 9.79p | 9.30p | 9.71p | 3752022 |
08/04/2024 | 9.22p | 9.71p | 9.15p | 9.42p | 8731529 |
05/04/2024 | 9.61p | 9.96p | 9.24p | 9.44p | 4647713 |
04/04/2024 | 10.14p | 10.14p | 9.65p | 9.81p | 4369285 |
03/04/2024 | 9.32p | 10.24p | 9.30p | 10.00p | 9744618 |
02/04/2024 | 10.26p | 10.85p | 9.05p | 9.22p | 16288626 |
28/03/2024 | 9.41p | 10.60p | 9.27p | 10.60p | 19423662 |
27/03/2024 | 8.50p | 9.50p | 8.37p | 9.29p | 13713111 |
26/03/2024 | 8.59p | 8.67p | 8.31p | 8.53p | 3496772 |
25/03/2024 | 8.84p | 8.84p | 8.25p | 8.52p | 4252218 |
22/03/2024 | 8.50p | 8.64p | 8.34p | 8.54p | 5521435 |
21/03/2024 | 8.78p | 8.85p | 8.41p | 8.46p | 8531511 |
20/03/2024 | 8.60p | 8.60p | 8.47p | 8.38p | 3350167 |
19/03/2024 | 8.60p | 8.84p | 8.25p | 8.47p | 9798605 |
18/03/2024 | 8.85p | 8.85p | 8.31p | 8.31p | 6118146 |
15/03/2024 | 8.55p | 8.85p | 8.20p | 8.50p | 7434225 |
14/03/2024 | 8.72p | 8.72p | 8.13p | 8.27p | 6585508 |
13/03/2024 | 8.17p | 8.70p | 8.01p | 8.09p | 8061639 |
12/03/2024 | 8.14p | 8.94p | 7.81p | 8.16p | 17383218 |
11/03/2024 | 7.70p | 8.19p | 7.13p | 8.19p | 7724570 |
*Close Price adjusted for both dividends and splits