Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2024 | 15.00p | 15.00p | 13.10p | 14.00p | 139269 |
30/07/2024 | 15.00p | 15.00p | 14.00p | 15.00p | 102856 |
29/07/2024 | 15.00p | 15.70p | 14.25p | 15.00p | 59081 |
26/07/2024 | 15.00p | 15.50p | 14.22p | 15.00p | 34746 |
25/07/2024 | 15.00p | 15.20p | 14.10p | 15.00p | 25714 |
24/07/2024 | 15.00p | 15.70p | 14.10p | 15.00p | 92612 |
23/07/2024 | 15.00p | 15.75p | 14.70p | 15.00p | 15240 |
22/07/2024 | 15.00p | 15.90p | 14.78p | 15.00p | 56386 |
19/07/2024 | 15.00p | 15.88p | 15.00p | 15.00p | 88 |
18/07/2024 | 15.00p | 15.90p | 14.60p | 15.00p | 44721 |
17/07/2024 | 15.00p | 16.00p | 14.60p | 15.00p | 30681 |
16/07/2024 | 15.00p | 15.48p | 14.60p | 15.00p | 44789 |
15/07/2024 | 15.00p | 15.75p | 14.60p | 15.00p | 67680 |
12/07/2024 | 15.50p | 15.90p | 14.00p | 15.00p | 366734 |
11/07/2024 | 16.00p | 16.00p | 15.05p | 15.50p | 121251 |
10/07/2024 | 16.00p | 16.40p | 15.05p | 16.00p | 117784 |
09/07/2024 | 16.00p | 16.00p | 15.72p | 16.00p | 24065 |
08/07/2024 | 16.00p | 16.50p | 15.69p | 16.00p | 52879 |
05/07/2024 | 16.00p | 16.87p | 15.55p | 16.00p | 80360 |
04/07/2024 | 16.00p | 17.00p | 15.37p | 16.00p | 67583 |
03/07/2024 | 16.00p | 16.55p | 15.37p | 16.00p | 34758 |
02/07/2024 | 16.00p | 16.70p | 15.31p | 16.00p | 89972 |
01/07/2024 | 16.00p | 16.90p | 15.10p | 16.00p | 47835 |
28/06/2024 | 16.50p | 16.90p | 15.75p | 16.00p | 96467 |
27/06/2024 | 17.00p | 17.50p | 16.00p | 16.50p | 93827 |
26/06/2024 | 18.00p | 18.00p | 16.25p | 17.00p | 13849 |
25/06/2024 | 18.00p | 18.20p | 17.21p | 18.00p | 4989 |
24/06/2024 | 18.00p | 18.00p | 17.13p | 18.00p | 59064 |
21/06/2024 | 18.00p | 18.70p | 17.39p | 18.00p | 101387 |
20/06/2024 | 18.00p | 18.00p | 17.35p | 18.00p | 6959 |
19/06/2024 | 18.00p | 18.00p | 17.33p | 18.00p | 362030 |
18/06/2024 | 18.50p | 18.50p | 17.15p | 18.00p | 119132 |
17/06/2024 | 18.50p | 18.50p | 17.25p | 18.50p | 74136 |
14/06/2024 | 18.50p | 18.90p | 17.50p | 18.50p | 124025 |
13/06/2024 | 18.50p | 19.35p | 18.50p | 18.50p | 15669 |
12/06/2024 | 18.50p | 19.48p | 17.99p | 18.50p | 49781 |
11/06/2024 | 18.50p | 19.70p | 17.10p | 18.50p | 83150 |
10/06/2024 | 18.50p | 19.70p | 17.10p | 18.50p | 15854 |
07/06/2024 | 18.50p | 19.99p | 18.10p | 18.50p | 74693 |
06/06/2024 | 19.00p | 19.99p | 18.10p | 18.50p | 14614 |
05/06/2024 | 17.50p | 19.70p | 17.50p | 19.00p | 98667 |
04/06/2024 | 17.50p | 17.95p | 17.50p | 17.50p | 38932 |
03/06/2024 | 17.50p | 17.95p | 17.00p | 17.50p | 18318 |
31/05/2024 | 17.50p | 18.00p | 17.35p | 17.50p | 347218 |
30/05/2024 | 17.50p | 18.00p | 17.50p | 17.50p | 29970 |
29/05/2024 | 17.50p | 17.80p | 17.50p | 17.50p | 43489 |
28/05/2024 | 20.00p | 20.00p | 17.02p | 17.50p | 550653 |
24/05/2024 | 19.00p | 20.90p | 18.50p | 20.00p | 488111 |
23/05/2024 | 17.50p | 20.00p | 17.50p | 19.00p | 530131 |
22/05/2024 | 17.50p | 18.30p | 17.16p | 17.50p | 66061 |
21/05/2024 | 17.50p | 18.75p | 16.40p | 17.50p | 101222 |
20/05/2024 | 17.50p | 18.30p | 16.18p | 17.50p | 105122 |
17/05/2024 | 18.50p | 18.55p | 17.00p | 17.50p | 109147 |
16/05/2024 | 18.50p | 18.75p | 17.00p | 18.50p | 31840 |
15/05/2024 | 18.50p | 19.10p | 17.00p | 18.50p | 91369 |
14/05/2024 | 18.50p | 19.16p | 17.50p | 18.50p | 36307 |
13/05/2024 | 18.50p | 19.25p | 17.90p | 18.50p | 99373 |
10/05/2024 | 18.50p | 19.45p | 17.85p | 18.50p | 63776 |
09/05/2024 | 18.50p | 19.40p | 17.06p | 18.50p | 311 |
08/05/2024 | 18.50p | 20.00p | 17.78p | 18.50p | 7382 |
07/05/2024 | 17.50p | 19.00p | 16.70p | 18.50p | 125834 |
03/05/2024 | 17.50p | 18.73p | 16.00p | 17.50p | 98740 |
02/05/2024 | 19.00p | 19.00p | 16.20p | 17.50p | 404610 |
01/05/2024 | 19.00p | 19.45p | 18.00p | 19.00p | 61285 |
30/04/2024 | 19.00p | 19.00p | 18.55p | 19.00p | 18684 |
29/04/2024 | 19.00p | 19.45p | 18.55p | 19.00p | 6782 |
26/04/2024 | 19.00p | 19.50p | 18.37p | 19.00p | 25598 |
25/04/2024 | 19.00p | 19.70p | 18.00p | 19.00p | 83482 |
24/04/2024 | 19.00p | 19.70p | 18.36p | 19.00p | 11001 |
23/04/2024 | 19.00p | 19.17p | 18.10p | 19.00p | 79035 |
22/04/2024 | 19.00p | 19.25p | 18.00p | 19.00p | 167286 |
19/04/2024 | 19.00p | 19.45p | 19.00p | 19.00p | 25658 |
18/04/2024 | 19.00p | 19.00p | 18.10p | 19.00p | 10062 |
17/04/2024 | 19.00p | 19.50p | 18.10p | 19.00p | 8026 |
16/04/2024 | 19.00p | 19.60p | 18.10p | 19.00p | 18299 |
15/04/2024 | 19.00p | 19.68p | 18.35p | 19.00p | 34123 |
12/04/2024 | 19.00p | 19.75p | 18.00p | 19.00p | 400890 |
11/04/2024 | 19.00p | 19.50p | 18.25p | 19.00p | 184622 |
10/04/2024 | 18.50p | 19.75p | 18.30p | 19.00p | 65416 |
09/04/2024 | 18.00p | 18.95p | 18.00p | 18.50p | 134122 |
08/04/2024 | 17.00p | 19.00p | 16.80p | 18.00p | 465820 |
05/04/2024 | 21.00p | 21.00p | 15.78p | 17.00p | 1354932 |
04/04/2024 | 19.50p | 20.95p | 19.50p | 20.50p | 276340 |
03/04/2024 | 19.50p | 19.88p | 19.50p | 19.50p | 55853 |
02/04/2024 | 19.50p | 19.95p | 19.10p | 19.50p | 375988 |
28/03/2024 | 21.50p | 21.65p | 19.33p | 19.50p | 365431 |
27/03/2024 | 21.50p | 21.70p | 20.33p | 21.50p | 41999 |
26/03/2024 | 21.50p | 22.75p | 20.00p | 21.50p | 125664 |
25/03/2024 | 21.50p | 22.50p | 20.00p | 20.00p | 65589 |
22/03/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 82583 |
21/03/2024 | 21.00p | 22.50p | 21.00p | 21.50p | 63660 |
20/03/2024 | 22.00p | 22.00p | 20.75p | 22.00p | 152911 |
19/03/2024 | 22.00p | 22.00p | 20.18p | 20.75p | 172184 |
18/03/2024 | 22.00p | 22.90p | 20.25p | 22.00p | 246680 |
15/03/2024 | 22.00p | 22.35p | 21.00p | 22.00p | 89369 |
14/03/2024 | 22.00p | 22.00p | 21.30p | 22.00p | 3353 |
13/03/2024 | 22.00p | 22.37p | 21.30p | 22.00p | 57785 |
12/03/2024 | 22.00p | 22.00p | 21.68p | 22.00p | 1000 |
11/03/2024 | 22.00p | 22.90p | 21.25p | 22.00p | 133319 |
08/03/2024 | 22.00p | 22.90p | 21.65p | 22.00p | 10681 |
07/03/2024 | 22.00p | 22.95p | 21.25p | 22.00p | 117674 |
06/03/2024 | 22.00p | 22.67p | 21.20p | 22.00p | 82297 |
05/03/2024 | 22.00p | 22.70p | 21.17p | 22.00p | 29316 |
04/03/2024 | 22.00p | 22.45p | 21.10p | 22.00p | 136856 |
01/03/2024 | 22.00p | 22.00p | 21.36p | 22.00p | 7911 |
29/02/2024 | 22.00p | 22.48p | 21.33p | 22.00p | 15655 |
28/02/2024 | 22.00p | 22.50p | 21.28p | 22.00p | 10589 |
27/02/2024 | 22.00p | 22.55p | 21.20p | 22.00p | 41790 |
26/02/2024 | 22.00p | 22.65p | 21.10p | 22.00p | 86569 |
23/02/2024 | 22.00p | 22.67p | 21.10p | 22.00p | 23464 |
22/02/2024 | 23.00p | 23.00p | 21.50p | 22.00p | 54174 |
21/02/2024 | 23.00p | 23.90p | 22.10p | 23.00p | 1141 |
20/02/2024 | 23.00p | 23.70p | 22.10p | 23.00p | 128891 |
19/02/2024 | 21.00p | 23.00p | 21.00p | 23.00p | 178506 |
16/02/2024 | 21.00p | 21.80p | 20.00p | 21.00p | 11446 |
15/02/2024 | 21.00p | 21.00p | 20.70p | 21.00p | 112672 |
14/02/2024 | 21.00p | 21.00p | 20.63p | 21.00p | 112327 |
13/02/2024 | 21.00p | 21.80p | 20.00p | 21.00p | 147446 |
12/02/2024 | 21.00p | 21.40p | 20.58p | 21.00p | 66289 |
09/02/2024 | 21.00p | 21.10p | 20.10p | 21.00p | 9788 |
08/02/2024 | 21.00p | 21.40p | 20.33p | 21.00p | 105291 |
07/02/2024 | 21.00p | 21.00p | 20.10p | 21.00p | 76265 |
06/02/2024 | 21.00p | 21.24p | 20.06p | 21.00p | 86732 |
05/02/2024 | 21.00p | 21.74p | 20.25p | 21.00p | 147262 |
02/02/2024 | 21.00p | 21.95p | 20.55p | 21.00p | 136973 |
01/02/2024 | 21.00p | 21.95p | 20.60p | 21.00p | 23192 |
31/01/2024 | 21.50p | 21.50p | 20.33p | 21.00p | 340491 |
30/01/2024 | 21.50p | 22.55p | 20.75p | 21.50p | 79513 |
29/01/2024 | 21.50p | 22.55p | 21.16p | 21.50p | 61311 |
26/01/2024 | 21.50p | 22.55p | 20.00p | 21.50p | 13889 |
25/01/2024 | 22.00p | 22.68p | 21.50p | 21.50p | 11944 |
24/01/2024 | 22.00p | 22.68p | 21.80p | 22.00p | 2444 |
23/01/2024 | 22.00p | 22.64p | 21.70p | 22.00p | 13777 |
22/01/2024 | 22.00p | 22.70p | 21.69p | 22.00p | 224952 |
19/01/2024 | 22.00p | 22.95p | 21.64p | 22.00p | 62815 |
18/01/2024 | 21.50p | 23.00p | 21.00p | 22.00p | 654568 |
17/01/2024 | 21.50p | 21.60p | 21.05p | 21.50p | 33893 |
16/01/2024 | 21.50p | 22.00p | 21.00p | 21.50p | 183526 |
15/01/2024 | 21.00p | 22.00p | 20.63p | 21.50p | 180790 |
12/01/2024 | 22.00p | 22.67p | 20.00p | 21.00p | 397781 |
11/01/2024 | 22.00p | 22.80p | 21.20p | 22.00p | 206654 |
10/01/2024 | 23.00p | 23.50p | 21.75p | 22.00p | 245380 |
09/01/2024 | 23.00p | 24.00p | 22.10p | 23.00p | 239958 |
08/01/2024 | 23.00p | 23.90p | 22.40p | 23.00p | 41575 |
05/01/2024 | 22.50p | 23.00p | 22.50p | 23.00p | 56165 |
04/01/2024 | 22.50p | 23.00p | 22.22p | 22.50p | 142431 |
03/01/2024 | 23.50p | 24.90p | 22.15p | 22.50p | 171694 |
02/01/2024 | 24.00p | 24.90p | 22.30p | 23.50p | 182532 |
29/12/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 10637 |
28/12/2023 | 23.00p | 24.00p | 22.00p | 24.00p | 60898 |
27/12/2023 | 23.00p | 24.00p | 23.00p | 23.00p | 47230 |
22/12/2023 | 23.00p | 23.48p | 22.40p | 23.00p | 22797 |
21/12/2023 | 23.00p | 23.60p | 22.30p | 23.00p | 19735 |
20/12/2023 | 22.50p | 23.80p | 22.50p | 23.00p | 94189 |
19/12/2023 | 23.00p | 23.60p | 22.22p | 22.50p | 96812 |
18/12/2023 | 23.00p | 23.90p | 22.44p | 23.00p | 18402 |
15/12/2023 | 23.00p | 23.90p | 22.10p | 23.00p | 67763 |
14/12/2023 | 23.00p | 23.80p | 22.10p | 23.00p | 300657 |
13/12/2023 | 24.00p | 24.00p | 21.03p | 23.00p | 242047 |
12/12/2023 | 24.00p | 24.00p | 23.09p | 24.00p | 216132 |
11/12/2023 | 24.00p | 24.60p | 23.70p | 24.00p | 93210 |
08/12/2023 | 23.50p | 24.90p | 23.20p | 24.00p | 148229 |
07/12/2023 | 23.50p | 23.50p | 23.02p | 23.50p | 47745 |
06/12/2023 | 24.00p | 24.00p | 23.02p | 23.50p | 184100 |
05/12/2023 | 24.00p | 24.00p | 23.04p | 24.00p | 100351 |
04/12/2023 | 24.50p | 25.00p | 23.50p | 24.00p | 23970 |
01/12/2023 | 23.50p | 24.95p | 22.77p | 24.50p | 123921 |
30/11/2023 | 23.50p | 24.70p | 22.72p | 23.50p | 26667 |
29/11/2023 | 23.50p | 25.00p | 22.62p | 23.50p | 56988 |
28/11/2023 | 23.00p | 23.90p | 22.00p | 23.50p | 104615 |
27/11/2023 | 23.50p | 24.40p | 22.00p | 23.00p | 85241 |
24/11/2023 | 23.00p | 24.40p | 22.25p | 23.50p | 57184 |
23/11/2023 | 22.00p | 24.50p | 22.00p | 23.00p | 347815 |
22/11/2023 | 23.50p | 23.50p | 21.00p | 21.50p | 540230 |
21/11/2023 | 25.00p | 25.20p | 22.61p | 23.50p | 513594 |
20/11/2023 | 26.00p | 26.00p | 24.22p | 25.00p | 350998 |
17/11/2023 | 26.00p | 26.59p | 25.38p | 26.00p | 12858 |
16/11/2023 | 26.00p | 26.80p | 25.34p | 26.00p | 28276 |
15/11/2023 | 26.00p | 26.28p | 25.22p | 26.00p | 54432 |
14/11/2023 | 26.00p | 26.43p | 25.15p | 26.00p | 84324 |
13/11/2023 | 26.00p | 26.45p | 26.00p | 26.00p | 4953 |
10/11/2023 | 26.00p | 26.40p | 25.72p | 26.00p | 20254 |
09/11/2023 | 26.00p | 26.90p | 25.70p | 26.00p | 42222 |
08/11/2023 | 26.00p | 26.90p | 26.00p | 26.00p | 51982 |
07/11/2023 | 26.00p | 27.00p | 25.30p | 26.00p | 20121 |
06/11/2023 | 26.50p | 27.39p | 25.10p | 26.00p | 149733 |
03/11/2023 | 26.50p | 27.47p | 26.50p | 26.50p | 36992 |
02/11/2023 | 26.50p | 27.70p | 25.70p | 26.50p | 82768 |
01/11/2023 | 26.50p | 27.60p | 25.65p | 26.50p | 36664 |
31/10/2023 | 26.50p | 27.69p | 26.30p | 26.50p | 14648 |
30/10/2023 | 26.50p | 27.74p | 26.20p | 26.50p | 37930 |
27/10/2023 | 26.25p | 27.20p | 25.62p | 26.50p | 123547 |
26/10/2023 | 26.25p | 27.20p | 26.25p | 26.25p | 35276 |
25/10/2023 | 26.25p | 26.90p | 26.25p | 26.25p | 29151 |
24/10/2023 | 26.25p | 27.30p | 25.25p | 26.25p | 10555 |
23/10/2023 | 26.25p | 27.25p | 25.25p | 26.25p | 41321 |
20/10/2023 | 26.50p | 27.32p | 25.16p | 26.25p | 133085 |
19/10/2023 | 26.50p | 27.45p | 25.00p | 26.50p | 4075 |
18/10/2023 | 26.50p | 27.70p | 25.10p | 26.50p | 168085 |
17/10/2023 | 26.50p | 27.70p | 26.50p | 26.50p | 38375 |
*Close Price adjusted for both dividends and splits