Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2023 | 14.75p | 15.39p | 14.55p | 15.25p | 324819 |
05/10/2023 | 14.75p | 15.00p | 13.23p | 14.75p | 1153473 |
04/10/2023 | 15.75p | 16.00p | 14.00p | 14.75p | 1129109 |
03/10/2023 | 16.25p | 17.00p | 15.00p | 15.75p | 233554 |
02/10/2023 | 16.25p | 17.00p | 16.00p | 16.50p | 186684 |
29/09/2023 | 16.50p | 16.50p | 16.00p | 16.20p | 135024 |
28/09/2023 | 16.50p | 16.67p | 16.22p | 16.50p | 117347 |
27/09/2023 | 16.25p | 17.00p | 16.25p | 16.50p | 268919 |
26/09/2023 | 17.25p | 17.50p | 15.00p | 16.25p | 3774925 |
25/09/2023 | 17.25p | 17.50p | 17.00p | 17.25p | 122045 |
22/09/2023 | 19.00p | 19.50p | 17.00p | 17.10p | 662024 |
21/09/2023 | 16.50p | 20.00p | 16.50p | 19.00p | 1178745 |
20/09/2023 | 16.25p | 17.00p | 16.25p | 16.50p | 166522 |
19/09/2023 | 17.25p | 17.50p | 16.25p | 16.60p | 455056 |
18/09/2023 | 17.25p | 17.50p | 17.00p | 17.25p | 233683 |
15/09/2023 | 17.75p | 18.00p | 17.10p | 17.25p | 287769 |
14/09/2023 | 18.50p | 19.00p | 17.00p | 17.75p | 1261064 |
13/09/2023 | 20.25p | 20.25p | 18.66p | 18.75p | 470450 |
12/09/2023 | 20.25p | 20.50p | 20.00p | 20.25p | 145550 |
11/09/2023 | 20.75p | 21.00p | 19.65p | 20.25p | 465687 |
08/09/2023 | 20.75p | 21.50p | 20.45p | 20.75p | 506901 |
07/09/2023 | 21.75p | 21.75p | 20.00p | 20.50p | 433598 |
06/09/2023 | 22.00p | 22.50p | 21.50p | 21.75p | 181249 |
05/09/2023 | 21.75p | 22.50p | 21.50p | 21.50p | 262373 |
04/09/2023 | 21.75p | 22.06p | 21.52p | 21.75p | 492447 |
01/09/2023 | 22.50p | 23.00p | 21.10p | 21.50p | 431664 |
31/08/2023 | 23.75p | 24.00p | 22.16p | 22.50p | 206495 |
30/08/2023 | 24.50p | 25.00p | 23.50p | 23.75p | 195072 |
29/08/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 157685 |
25/08/2023 | 25.00p | 25.19p | 24.00p | 24.50p | 93420 |
24/08/2023 | 24.75p | 25.50p | 24.44p | 25.00p | 186994 |
23/08/2023 | 25.25p | 25.50p | 24.00p | 24.75p | 141038 |
22/08/2023 | 23.75p | 25.50p | 23.62p | 25.25p | 392453 |
21/08/2023 | 26.00p | 26.00p | 23.50p | 24.00p | 655546 |
18/08/2023 | 27.25p | 27.50p | 25.50p | 26.00p | 262273 |
17/08/2023 | 27.50p | 27.50p | 27.00p | 27.25p | 103361 |
16/08/2023 | 28.50p | 29.00p | 27.25p | 27.50p | 185582 |
15/08/2023 | 28.50p | 29.00p | 28.00p | 28.50p | 81918 |
14/08/2023 | 28.50p | 29.00p | 28.15p | 28.50p | 393965 |
11/08/2023 | 30.25p | 31.00p | 28.25p | 29.00p | 257071 |
10/08/2023 | 30.50p | 32.00p | 29.44p | 30.25p | 1141567 |
09/08/2023 | 30.25p | 31.00p | 27.50p | 29.60p | 755933 |
08/08/2023 | 34.25p | 36.00p | 29.37p | 30.30p | 1938880 |
07/08/2023 | 32.75p | 33.00p | 33.00p | 33.00p | 0 |
04/08/2023 | 32.75p | 33.00p | 33.00p | 33.00p | 0 |
03/08/2023 | 32.75p | 33.00p | 33.00p | 33.00p | 0 |
02/08/2023 | 32.75p | 33.00p | 33.00p | 33.00p | 0 |
01/08/2023 | 32.75p | 33.00p | 33.00p | 33.00p | 0 |
31/07/2023 | 32.75p | 33.50p | 32.00p | 33.00p | 344987 |
28/07/2023 | 32.75p | 33.50p | 32.00p | 32.75p | 158466 |
27/07/2023 | 32.75p | 33.27p | 32.00p | 32.75p | 92947 |
26/07/2023 | 33.25p | 33.70p | 32.11p | 32.75p | 224339 |
25/07/2023 | 33.50p | 34.00p | 32.00p | 33.25p | 168016 |
24/07/2023 | 33.75p | 34.18p | 33.00p | 33.50p | 154483 |
21/07/2023 | 33.75p | 35.80p | 33.10p | 33.75p | 484809 |
20/07/2023 | 33.25p | 34.00p | 32.40p | 34.00p | 473561 |
19/07/2023 | 33.25p | 34.00p | 32.10p | 34.00p | 408611 |
18/07/2023 | 33.50p | 34.00p | 32.85p | 33.25p | 74307 |
17/07/2023 | 33.50p | 34.00p | 33.00p | 33.50p | 89283 |
14/07/2023 | 34.25p | 34.40p | 32.80p | 33.50p | 264040 |
13/07/2023 | 34.50p | 35.00p | 34.16p | 34.25p | 150688 |
12/07/2023 | 35.50p | 35.64p | 34.17p | 34.50p | 203138 |
11/07/2023 | 33.00p | 36.00p | 31.65p | 35.75p | 1039220 |
10/07/2023 | 33.75p | 34.28p | 32.16p | 33.00p | 556571 |
07/07/2023 | 33.75p | 33.75p | 33.00p | 33.30p | 142965 |
06/07/2023 | 33.75p | 34.00p | 33.00p | 33.75p | 261838 |
05/07/2023 | 33.75p | 34.00p | 33.61p | 33.75p | 41263 |
04/07/2023 | 34.25p | 34.25p | 33.57p | 33.75p | 182863 |
03/07/2023 | 33.00p | 35.00p | 32.50p | 34.00p | 368218 |
30/06/2023 | 33.50p | 38.00p | 32.37p | 33.00p | 496258 |
29/06/2023 | 34.75p | 35.50p | 32.76p | 33.50p | 590310 |
28/06/2023 | 36.00p | 36.00p | 34.75p | 34.75p | 316017 |
27/06/2023 | 34.50p | 36.58p | 34.44p | 35.50p | 446416 |
26/06/2023 | 37.00p | 38.40p | 34.00p | 34.50p | 631327 |
23/06/2023 | 37.00p | 38.00p | 36.88p | 37.00p | 104278 |
22/06/2023 | 37.00p | 38.00p | 36.00p | 37.00p | 77076 |
21/06/2023 | 37.25p | 38.00p | 36.00p | 37.00p | 259002 |
20/06/2023 | 38.50p | 38.50p | 35.70p | 37.25p | 226179 |
19/06/2023 | 38.50p | 39.00p | 38.00p | 38.50p | 91021 |
16/06/2023 | 39.50p | 39.50p | 38.00p | 38.50p | 253223 |
15/06/2023 | 40.50p | 40.50p | 38.50p | 39.50p | 592057 |
14/06/2023 | 41.25p | 41.50p | 40.01p | 40.50p | 380854 |
13/06/2023 | 41.50p | 42.77p | 40.80p | 41.25p | 872844 |
12/06/2023 | 41.25p | 43.84p | 40.55p | 41.50p | 1282469 |
09/06/2023 | 38.75p | 41.50p | 38.50p | 39.00p | 2011870 |
08/06/2023 | 35.75p | 39.33p | 35.00p | 38.75p | 1745947 |
07/06/2023 | 36.00p | 37.00p | 35.00p | 35.75p | 60536 |
06/06/2023 | 36.00p | 36.90p | 35.00p | 35.75p | 145667 |
05/06/2023 | 34.75p | 36.63p | 34.00p | 36.00p | 379562 |
02/06/2023 | 35.50p | 35.50p | 35.00p | 35.25p | 129197 |
01/06/2023 | 35.50p | 36.00p | 35.00p | 35.50p | 196074 |
31/05/2023 | 36.25p | 37.99p | 35.00p | 35.50p | 668134 |
30/05/2023 | 34.00p | 37.00p | 34.00p | 36.25p | 390314 |
26/05/2023 | 33.25p | 34.24p | 33.05p | 34.00p | 159054 |
25/05/2023 | 33.50p | 33.51p | 30.50p | 33.25p | 185301 |
24/05/2023 | 34.25p | 34.50p | 33.00p | 33.50p | 182610 |
23/05/2023 | 33.25p | 34.50p | 32.50p | 34.25p | 131920 |
22/05/2023 | 34.00p | 35.00p | 32.61p | 33.25p | 194997 |
19/05/2023 | 32.75p | 35.00p | 32.75p | 34.00p | 217379 |
18/05/2023 | 31.75p | 33.25p | 31.75p | 32.75p | 212240 |
17/05/2023 | 31.50p | 32.00p | 31.33p | 31.50p | 110565 |
16/05/2023 | 32.75p | 32.75p | 31.15p | 31.50p | 367726 |
15/05/2023 | 35.00p | 35.00p | 31.80p | 32.80p | 302093 |
12/05/2023 | 35.50p | 35.74p | 34.00p | 35.00p | 327733 |
11/05/2023 | 36.50p | 37.00p | 35.50p | 35.80p | 654921 |
10/05/2023 | 33.25p | 37.50p | 32.75p | 36.60p | 1561361 |
09/05/2023 | 30.50p | 34.00p | 30.00p | 33.25p | 958466 |
05/05/2023 | 31.00p | 31.00p | 29.50p | 30.00p | 235259 |
04/05/2023 | 31.00p | 31.50p | 30.56p | 31.00p | 134321 |
03/05/2023 | 30.25p | 31.00p | 29.45p | 31.00p | 1237050 |
02/05/2023 | 31.25p | 31.50p | 30.12p | 30.40p | 298978 |
28/04/2023 | 31.50p | 32.50p | 31.06p | 31.25p | 380094 |
27/04/2023 | 31.50p | 32.00p | 31.00p | 31.50p | 181582 |
26/04/2023 | 31.50p | 32.00p | 31.00p | 31.50p | 70911 |
25/04/2023 | 32.25p | 32.30p | 30.99p | 31.50p | 203162 |
24/04/2023 | 32.25p | 32.50p | 31.31p | 32.25p | 354445 |
21/04/2023 | 33.25p | 35.00p | 31.25p | 32.25p | 396076 |
20/04/2023 | 34.00p | 34.50p | 33.00p | 33.25p | 252205 |
19/04/2023 | 34.25p | 34.25p | 33.14p | 33.75p | 461765 |
18/04/2023 | 35.00p | 35.50p | 33.80p | 34.25p | 192660 |
17/04/2023 | 36.00p | 36.49p | 34.10p | 35.00p | 592344 |
14/04/2023 | 33.50p | 36.70p | 33.08p | 36.00p | 844763 |
13/04/2023 | 34.25p | 35.00p | 32.63p | 33.25p | 805561 |
12/04/2023 | 35.00p | 35.50p | 33.63p | 34.25p | 440372 |
11/04/2023 | 37.50p | 38.50p | 34.34p | 35.00p | 1281024 |
06/04/2023 | 33.50p | 38.75p | 33.50p | 37.25p | 2646522 |
05/04/2023 | 34.75p | 34.83p | 32.00p | 33.25p | 791073 |
04/04/2023 | 31.50p | 36.00p | 31.00p | 34.75p | 3227950 |
03/04/2023 | 27.00p | 33.67p | 26.85p | 31.00p | 2636984 |
31/03/2023 | 27.25p | 27.50p | 26.37p | 27.00p | 126048 |
30/03/2023 | 26.25p | 27.85p | 26.11p | 27.25p | 650700 |
29/03/2023 | 27.25p | 27.50p | 25.51p | 26.25p | 353700 |
28/03/2023 | 27.00p | 27.50p | 26.50p | 27.00p | 156681 |
27/03/2023 | 26.50p | 28.00p | 26.50p | 27.00p | 338757 |
24/03/2023 | 27.25p | 28.00p | 25.98p | 26.50p | 674220 |
23/03/2023 | 25.00p | 28.35p | 24.50p | 27.25p | 696100 |
22/03/2023 | 25.25p | 25.50p | 24.50p | 25.00p | 792059 |
21/03/2023 | 25.75p | 26.50p | 25.04p | 25.25p | 262810 |
20/03/2023 | 26.00p | 26.50p | 25.13p | 25.75p | 113483 |
17/03/2023 | 26.50p | 27.00p | 25.42p | 26.00p | 485588 |
16/03/2023 | 26.75p | 27.00p | 26.00p | 26.50p | 119083 |
15/03/2023 | 27.50p | 28.00p | 26.50p | 26.75p | 98361 |
14/03/2023 | 27.75p | 28.00p | 26.92p | 27.50p | 118890 |
13/03/2023 | 28.25p | 28.50p | 27.50p | 27.75p | 172736 |
10/03/2023 | 28.25p | 28.95p | 27.00p | 28.25p | 421755 |
09/03/2023 | 29.50p | 30.00p | 28.00p | 28.55p | 398796 |
08/03/2023 | 30.00p | 30.50p | 29.18p | 29.50p | 178235 |
07/03/2023 | 30.00p | 30.40p | 29.50p | 30.00p | 414359 |
06/03/2023 | 30.25p | 31.00p | 29.15p | 30.00p | 386450 |
03/03/2023 | 30.75p | 31.50p | 29.70p | 29.70p | 646853 |
02/03/2023 | 32.50p | 33.00p | 30.20p | 30.75p | 1060141 |
01/03/2023 | 33.00p | 34.00p | 32.00p | 32.00p | 308534 |
28/02/2023 | 32.00p | 33.72p | 31.00p | 33.00p | 319288 |
27/02/2023 | 32.50p | 32.50p | 32.00p | 32.00p | 106787 |
24/02/2023 | 32.50p | 33.00p | 32.00p | 32.50p | 166276 |
23/02/2023 | 31.75p | 33.00p | 31.66p | 33.00p | 198340 |
22/02/2023 | 33.50p | 34.00p | 31.32p | 32.40p | 643994 |
21/02/2023 | 34.00p | 34.00p | 33.00p | 33.50p | 153155 |
20/02/2023 | 32.50p | 36.00p | 32.50p | 34.00p | 1015586 |
17/02/2023 | 31.50p | 32.00p | 31.06p | 31.25p | 174479 |
16/02/2023 | 32.25p | 32.30p | 31.00p | 31.50p | 306182 |
15/02/2023 | 30.50p | 32.27p | 30.00p | 32.25p | 474417 |
14/02/2023 | 30.50p | 30.55p | 30.27p | 30.50p | 142364 |
13/02/2023 | 31.25p | 31.50p | 30.32p | 30.50p | 387405 |
10/02/2023 | 32.25p | 32.25p | 30.60p | 31.25p | 297693 |
09/02/2023 | 32.75p | 33.00p | 31.82p | 32.25p | 305328 |
08/02/2023 | 33.50p | 33.58p | 32.00p | 32.75p | 240291 |
07/02/2023 | 34.00p | 34.00p | 32.34p | 33.50p | 393592 |
06/02/2023 | 34.50p | 35.00p | 33.00p | 34.00p | 388156 |
03/02/2023 | 34.50p | 35.00p | 34.00p | 34.50p | 245189 |
02/02/2023 | 35.00p | 35.00p | 34.00p | 34.50p | 112690 |
01/02/2023 | 35.50p | 36.00p | 34.31p | 35.00p | 261302 |
31/01/2023 | 34.50p | 35.50p | 34.00p | 35.50p | 283872 |
30/01/2023 | 34.50p | 35.00p | 34.00p | 34.50p | 147223 |
27/01/2023 | 35.00p | 35.50p | 34.00p | 34.50p | 275694 |
26/01/2023 | 35.00p | 35.50p | 34.68p | 35.00p | 327304 |
25/01/2023 | 35.50p | 35.50p | 34.50p | 35.00p | 257808 |
24/01/2023 | 36.25p | 36.27p | 35.00p | 35.50p | 252320 |
23/01/2023 | 35.75p | 36.34p | 35.38p | 35.75p | 192671 |
20/01/2023 | 36.00p | 36.50p | 35.75p | 35.75p | 134859 |
19/01/2023 | 36.50p | 37.00p | 35.62p | 36.00p | 261558 |
18/01/2023 | 37.00p | 37.09p | 36.00p | 36.50p | 163858 |
17/01/2023 | 36.00p | 37.50p | 36.00p | 37.00p | 537732 |
16/01/2023 | 36.00p | 37.50p | 35.80p | 36.20p | 379591 |
13/01/2023 | 36.00p | 37.00p | 35.00p | 36.00p | 764805 |
12/01/2023 | 35.75p | 37.48p | 35.25p | 36.00p | 701344 |
11/01/2023 | 35.00p | 36.25p | 34.56p | 35.75p | 284033 |
10/01/2023 | 35.25p | 36.50p | 34.10p | 35.00p | 981597 |
09/01/2023 | 36.50p | 36.77p | 34.80p | 35.25p | 511276 |
06/01/2023 | 37.50p | 37.50p | 35.16p | 36.50p | 154536 |
05/01/2023 | 35.00p | 38.00p | 35.00p | 37.50p | 906302 |
04/01/2023 | 34.00p | 36.00p | 33.00p | 35.00p | 775422 |
03/01/2023 | 34.00p | 35.00p | 33.00p | 34.85p | 324850 |
30/12/2022 | 35.00p | 35.00p | 33.20p | 34.00p | 184376 |
29/12/2022 | 33.00p | 36.00p | 32.00p | 35.00p | 531635 |
28/12/2022 | 33.75p | 34.00p | 32.00p | 32.50p | 322646 |
23/12/2022 | 34.50p | 34.50p | 33.34p | 33.75p | 93288 |
22/12/2022 | 34.75p | 35.00p | 34.08p | 34.50p | 101661 |
21/12/2022 | 34.50p | 35.50p | 34.15p | 34.75p | 990140 |
20/12/2022 | 35.25p | 35.50p | 34.25p | 34.50p | 302937 |
*Close Price adjusted for both dividends and splits