Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 9.74p | 10.00p | 9.14p | 9.45p | 260021 |
23/12/2024 | 9.90p | 10.00p | 9.02p | 9.74p | 952170 |
20/12/2024 | 8.60p | 10.06p | 8.60p | 10.06p | 2623440 |
19/12/2024 | 9.60p | 9.60p | 8.38p | 8.60p | 2910972 |
18/12/2024 | 9.60p | 10.00p | 9.13p | 9.20p | 3007928 |
17/12/2024 | 9.99p | 10.86p | 9.50p | 9.63p | 4124876 |
16/12/2024 | 10.10p | 11.10p | 9.70p | 10.00p | 2557210 |
13/12/2024 | 10.02p | 11.00p | 10.00p | 10.10p | 288085 |
12/12/2024 | 10.50p | 10.50p | 9.70p | 10.06p | 694249 |
11/12/2024 | 10.30p | 11.08p | 9.84p | 10.00p | 1364348 |
10/12/2024 | 10.20p | 11.08p | 10.02p | 10.20p | 364213 |
09/12/2024 | 11.10p | 11.10p | 10.00p | 10.22p | 1273014 |
06/12/2024 | 10.44p | 11.08p | 10.00p | 10.10p | 1311193 |
05/12/2024 | 10.58p | 10.77p | 10.02p | 10.18p | 984230 |
04/12/2024 | 10.58p | 10.77p | 10.02p | 10.71p | 1028015 |
03/12/2024 | 10.22p | 11.08p | 10.02p | 10.54p | 1658100 |
02/12/2024 | 11.10p | 11.10p | 10.00p | 10.48p | 2845873 |
29/11/2024 | 10.70p | 10.88p | 10.40p | 10.60p | 1296752 |
28/11/2024 | 10.30p | 10.94p | 10.30p | 10.70p | 2199693 |
27/11/2024 | 10.60p | 10.88p | 10.22p | 10.66p | 5080178 |
26/11/2024 | 10.24p | 10.80p | 9.93p | 10.62p | 6578074 |
25/11/2024 | 10.78p | 10.78p | 9.12p | 10.18p | 2446034 |
22/11/2024 | 9.78p | 10.08p | 9.20p | 9.70p | 1295259 |
21/11/2024 | 9.50p | 10.00p | 9.10p | 9.17p | 1843386 |
20/11/2024 | 9.45p | 10.00p | 9.20p | 9.50p | 1767711 |
19/11/2024 | 9.90p | 10.40p | 9.11p | 9.33p | 1648196 |
18/11/2024 | 9.35p | 10.10p | 9.11p | 9.70p | 2315319 |
15/11/2024 | 9.46p | 9.79p | 9.20p | 9.35p | 1550083 |
14/11/2024 | 9.30p | 9.79p | 9.00p | 9.26p | 1048347 |
13/11/2024 | 9.59p | 10.56p | 9.04p | 9.30p | 2183610 |
12/11/2024 | 10.50p | 10.50p | 9.59p | 9.60p | 1747168 |
11/11/2024 | 10.48p | 10.52p | 9.81p | 9.95p | 4277276 |
08/11/2024 | 10.30p | 10.30p | 9.64p | 9.80p | 4027902 |
07/11/2024 | 9.71p | 10.70p | 9.71p | 10.00p | 5928330 |
06/11/2024 | 10.74p | 10.98p | 9.65p | 9.70p | 7124075 |
05/11/2024 | 11.18p | 12.04p | 10.18p | 10.74p | 19856094 |
04/11/2024 | 8.40p | 10.70p | 8.40p | 10.66p | 23616324 |
01/11/2024 | 8.16p | 8.35p | 7.79p | 8.10p | 2100584 |
31/10/2024 | 8.50p | 9.00p | 8.16p | 8.16p | 1392969 |
30/10/2024 | 8.00p | 9.44p | 7.70p | 8.42p | 5922496 |
29/10/2024 | 8.00p | 8.19p | 7.85p | 8.18p | 2481659 |
28/10/2024 | 8.50p | 8.99p | 7.77p | 7.90p | 2282946 |
25/10/2024 | 8.94p | 8.94p | 8.06p | 8.31p | 1392604 |
24/10/2024 | 8.21p | 8.89p | 8.11p | 8.60p | 1600327 |
23/10/2024 | 8.84p | 8.91p | 8.45p | 8.45p | 2081915 |
22/10/2024 | 8.60p | 8.94p | 8.32p | 8.82p | 5059279 |
21/10/2024 | 7.80p | 8.91p | 7.51p | 8.56p | 8172310 |
18/10/2024 | 7.71p | 7.88p | 6.61p | 7.74p | 9426958 |
17/10/2024 | 8.25p | 8.40p | 7.71p | 7.82p | 3208681 |
16/10/2024 | 8.10p | 8.79p | 7.74p | 8.30p | 2615557 |
15/10/2024 | 8.40p | 8.93p | 7.81p | 8.29p | 4716966 |
14/10/2024 | 8.50p | 8.99p | 8.00p | 8.54p | 3193507 |
11/10/2024 | 8.60p | 9.00p | 8.10p | 8.30p | 3208568 |
10/10/2024 | 9.00p | 9.20p | 7.51p | 8.50p | 16227940 |
09/10/2024 | 9.92p | 10.06p | 9.09p | 9.30p | 1743521 |
08/10/2024 | 9.80p | 10.50p | 9.73p | 9.90p | 2062374 |
07/10/2024 | 10.50p | 10.50p | 9.81p | 9.90p | 1202091 |
04/10/2024 | 9.50p | 10.40p | 9.50p | 10.00p | 1920702 |
03/10/2024 | 9.84p | 10.10p | 9.25p | 9.80p | 4306241 |
02/10/2024 | 10.00p | 10.20p | 9.73p | 9.80p | 6001641 |
01/10/2024 | 12.00p | 12.50p | 9.25p | 10.30p | 39057544 |
30/09/2024 | 11.80p | 12.64p | 11.62p | 11.90p | 1516359 |
27/09/2024 | 11.90p | 12.30p | 11.76p | 12.00p | 2567326 |
26/09/2024 | 11.80p | 12.50p | 11.73p | 11.88p | 1330581 |
25/09/2024 | 12.00p | 12.98p | 11.75p | 11.92p | 2101597 |
24/09/2024 | 12.82p | 12.84p | 12.12p | 12.12p | 1431178 |
23/09/2024 | 12.52p | 13.00p | 12.22p | 12.50p | 978856 |
20/09/2024 | 12.50p | 12.80p | 12.02p | 12.64p | 3754360 |
19/09/2024 | 12.14p | 12.98p | 12.12p | 12.34p | 1381040 |
18/09/2024 | 12.50p | 13.16p | 11.93p | 12.20p | 1411470 |
17/09/2024 | 12.98p | 12.98p | 12.50p | 12.52p | 1286090 |
16/09/2024 | 13.00p | 13.00p | 12.26p | 12.70p | 2082357 |
13/09/2024 | 12.26p | 12.98p | 12.02p | 12.36p | 1618224 |
12/09/2024 | 12.02p | 12.98p | 11.86p | 12.30p | 2253209 |
11/09/2024 | 12.00p | 12.98p | 11.58p | 11.92p | 10375656 |
10/09/2024 | 12.40p | 12.56p | 11.58p | 12.00p | 1731647 |
09/09/2024 | 12.00p | 13.18p | 12.00p | 12.30p | 1972952 |
06/09/2024 | 12.52p | 13.92p | 12.02p | 12.32p | 1288899 |
05/09/2024 | 13.30p | 13.90p | 12.34p | 12.94p | 2884560 |
04/09/2024 | 12.50p | 14.20p | 11.70p | 12.50p | 3645354 |
03/09/2024 | 12.98p | 14.20p | 12.00p | 12.60p | 2177515 |
02/09/2024 | 12.50p | 13.00p | 12.44p | 12.60p | 951098 |
30/08/2024 | 12.60p | 14.28p | 12.52p | 12.96p | 1674370 |
29/08/2024 | 13.50p | 13.98p | 12.43p | 12.60p | 2655504 |
28/08/2024 | 14.00p | 14.00p | 12.85p | 13.00p | 3211497 |
27/08/2024 | 13.00p | 14.00p | 13.00p | 13.56p | 1311240 |
23/08/2024 | 13.32p | 15.06p | 13.02p | 13.64p | 895489 |
22/08/2024 | 13.50p | 14.82p | 13.32p | 13.40p | 904793 |
21/08/2024 | 13.80p | 14.98p | 13.02p | 13.72p | 995336 |
20/08/2024 | 14.00p | 14.00p | 13.40p | 13.48p | 2109037 |
19/08/2024 | 13.50p | 13.98p | 13.30p | 13.66p | 1420465 |
16/08/2024 | 13.90p | 14.00p | 13.58p | 13.80p | 1231302 |
15/08/2024 | 14.92p | 15.26p | 13.64p | 13.88p | 1008649 |
14/08/2024 | 14.20p | 15.32p | 13.70p | 13.88p | 1906294 |
13/08/2024 | 13.80p | 15.32p | 13.70p | 14.02p | 2360681 |
12/08/2024 | 13.86p | 14.98p | 13.54p | 13.98p | 1435793 |
09/08/2024 | 14.00p | 15.00p | 13.54p | 14.00p | 872519 |
08/08/2024 | 14.02p | 15.00p | 13.66p | 13.84p | 930327 |
07/08/2024 | 14.84p | 14.98p | 13.72p | 14.00p | 1490856 |
06/08/2024 | 14.10p | 14.50p | 13.60p | 13.80p | 2433885 |
05/08/2024 | 13.90p | 14.48p | 13.18p | 13.70p | 4983040 |
02/08/2024 | 14.64p | 15.22p | 13.50p | 14.40p | 3771500 |
01/08/2024 | 15.52p | 15.98p | 14.70p | 14.84p | 2460327 |
31/07/2024 | 15.20p | 15.70p | 14.61p | 15.00p | 2356360 |
30/07/2024 | 15.68p | 15.98p | 15.00p | 15.06p | 1181030 |
29/07/2024 | 15.34p | 15.98p | 15.10p | 15.24p | 2865068 |
26/07/2024 | 15.50p | 16.62p | 14.84p | 15.90p | 2739807 |
25/07/2024 | 15.10p | 15.68p | 14.80p | 15.20p | 3328231 |
24/07/2024 | 15.80p | 17.20p | 14.80p | 15.00p | 5467696 |
23/07/2024 | 16.02p | 17.38p | 15.02p | 15.60p | 7558287 |
22/07/2024 | 17.20p | 17.78p | 16.36p | 16.78p | 3107095 |
19/07/2024 | 16.82p | 18.04p | 16.00p | 16.22p | 2231132 |
18/07/2024 | 18.00p | 18.38p | 16.64p | 16.80p | 3935533 |
17/07/2024 | 18.30p | 19.00p | 17.35p | 17.66p | 2430078 |
16/07/2024 | 18.00p | 18.68p | 17.32p | 18.20p | 750446 |
15/07/2024 | 18.00p | 19.00p | 17.02p | 18.00p | 2258123 |
12/07/2024 | 17.98p | 18.00p | 17.22p | 18.00p | 931877 |
11/07/2024 | 17.92p | 17.96p | 17.00p | 17.58p | 970660 |
10/07/2024 | 17.60p | 18.28p | 17.02p | 17.62p | 1131706 |
09/07/2024 | 17.50p | 18.50p | 17.00p | 17.50p | 1856535 |
08/07/2024 | 18.30p | 18.52p | 17.26p | 17.62p | 2578479 |
05/07/2024 | 17.20p | 18.50p | 16.92p | 18.28p | 3351623 |
04/07/2024 | 16.60p | 17.47p | 16.02p | 17.00p | 3902225 |
03/07/2024 | 16.40p | 17.18p | 16.00p | 16.42p | 2369820 |
02/07/2024 | 16.80p | 17.70p | 16.21p | 16.22p | 2922634 |
01/07/2024 | 16.50p | 17.48p | 16.28p | 16.82p | 3234181 |
28/06/2024 | 17.10p | 17.38p | 15.05p | 16.80p | 5863784 |
27/06/2024 | 17.80p | 18.00p | 16.82p | 17.10p | 2739243 |
26/06/2024 | 18.20p | 18.87p | 17.60p | 17.60p | 2873212 |
25/06/2024 | 18.70p | 19.84p | 18.00p | 18.00p | 782221 |
24/06/2024 | 18.50p | 19.98p | 17.92p | 18.34p | 2591332 |
21/06/2024 | 19.46p | 20.00p | 18.34p | 19.00p | 4937478 |
20/06/2024 | 18.80p | 19.98p | 18.50p | 19.46p | 3675180 |
19/06/2024 | 17.70p | 19.78p | 17.31p | 18.78p | 8270471 |
18/06/2024 | 16.80p | 18.06p | 16.80p | 17.34p | 6265757 |
17/06/2024 | 17.02p | 18.00p | 16.50p | 16.68p | 2508089 |
14/06/2024 | 16.62p | 17.88p | 16.00p | 16.92p | 9818448 |
13/06/2024 | 15.68p | 16.98p | 15.50p | 16.48p | 9892789 |
12/06/2024 | 15.90p | 16.10p | 15.10p | 15.74p | 9383512 |
11/06/2024 | 15.00p | 16.72p | 14.72p | 15.80p | 46564248 |
10/06/2024 | 20.35p | 20.60p | 19.06p | 19.18p | 2143736 |
07/06/2024 | 20.00p | 21.45p | 19.72p | 20.60p | 1494162 |
06/06/2024 | 22.00p | 22.40p | 19.92p | 20.50p | 4307903 |
05/06/2024 | 22.00p | 23.95p | 21.50p | 21.75p | 2253417 |
04/06/2024 | 22.50p | 23.60p | 22.00p | 22.80p | 1956810 |
03/06/2024 | 23.40p | 24.95p | 22.35p | 23.25p | 2402123 |
31/05/2024 | 25.00p | 26.24p | 23.20p | 23.20p | 7064142 |
30/05/2024 | 23.50p | 24.24p | 21.65p | 24.15p | 1992387 |
29/05/2024 | 23.00p | 23.60p | 22.05p | 23.25p | 2196570 |
28/05/2024 | 21.00p | 23.30p | 21.00p | 23.00p | 2138386 |
24/05/2024 | 22.00p | 22.95p | 21.15p | 22.50p | 1607022 |
23/05/2024 | 22.00p | 23.40p | 21.05p | 22.60p | 3773010 |
22/05/2024 | 22.00p | 22.00p | 21.05p | 21.75p | 887263 |
21/05/2024 | 21.50p | 22.00p | 20.05p | 21.25p | 815975 |
20/05/2024 | 20.95p | 21.84p | 20.05p | 21.50p | 1953911 |
17/05/2024 | 21.00p | 21.00p | 20.10p | 20.40p | 1442031 |
16/05/2024 | 20.95p | 21.00p | 19.82p | 20.80p | 1213124 |
15/05/2024 | 20.00p | 21.30p | 19.93p | 20.90p | 1545389 |
14/05/2024 | 20.10p | 21.25p | 19.70p | 20.60p | 775953 |
13/05/2024 | 20.80p | 21.45p | 19.70p | 20.60p | 1078302 |
10/05/2024 | 19.76p | 21.00p | 19.70p | 20.00p | 1237057 |
09/05/2024 | 21.30p | 21.95p | 19.72p | 20.40p | 5118023 |
08/05/2024 | 20.00p | 21.25p | 18.96p | 21.10p | 4859977 |
07/05/2024 | 19.50p | 19.60p | 18.32p | 19.60p | 2210578 |
03/05/2024 | 18.48p | 18.96p | 18.02p | 18.44p | 1231107 |
02/05/2024 | 17.64p | 19.00p | 17.64p | 18.50p | 662322 |
01/05/2024 | 18.98p | 19.00p | 17.42p | 18.44p | 492171 |
30/04/2024 | 19.00p | 19.00p | 17.66p | 18.46p | 756239 |
29/04/2024 | 19.50p | 19.50p | 17.66p | 18.36p | 1344182 |
26/04/2024 | 18.18p | 18.74p | 17.70p | 18.60p | 676533 |
25/04/2024 | 18.10p | 19.50p | 18.00p | 18.18p | 862377 |
24/04/2024 | 18.90p | 19.36p | 17.72p | 18.10p | 383822 |
23/04/2024 | 18.70p | 19.14p | 17.82p | 18.88p | 1396603 |
22/04/2024 | 19.00p | 19.00p | 17.66p | 17.90p | 881927 |
19/04/2024 | 19.48p | 19.50p | 17.66p | 19.00p | 808095 |
18/04/2024 | 18.16p | 19.70p | 17.80p | 19.20p | 468868 |
17/04/2024 | 19.02p | 19.86p | 17.98p | 18.90p | 780741 |
16/04/2024 | 19.76p | 20.00p | 18.04p | 19.08p | 2258305 |
15/04/2024 | 19.72p | 20.50p | 18.26p | 19.54p | 2172792 |
12/04/2024 | 18.44p | 20.50p | 18.06p | 19.70p | 2521289 |
11/04/2024 | 19.70p | 19.84p | 18.30p | 19.74p | 1010521 |
10/04/2024 | 18.80p | 19.72p | 18.50p | 19.00p | 3879513 |
09/04/2024 | 18.72p | 19.48p | 18.50p | 19.14p | 1821727 |
08/04/2024 | 17.98p | 19.54p | 17.02p | 18.68p | 4469455 |
05/04/2024 | 16.98p | 18.14p | 16.00p | 18.14p | 2938327 |
04/04/2024 | 17.52p | 18.78p | 16.44p | 17.00p | 2126524 |
03/04/2024 | 17.30p | 18.76p | 16.92p | 17.40p | 1900901 |
02/04/2024 | 17.00p | 18.38p | 16.94p | 17.06p | 1679459 |
28/03/2024 | 18.68p | 19.28p | 17.02p | 17.50p | 2840114 |
27/03/2024 | 18.80p | 19.30p | 18.41p | 18.58p | 2363109 |
26/03/2024 | 19.68p | 20.05p | 18.02p | 18.80p | 2959478 |
25/03/2024 | 21.00p | 21.00p | 19.10p | 19.40p | 1743300 |
22/03/2024 | 21.45p | 21.45p | 19.82p | 20.35p | 1259489 |
21/03/2024 | 20.00p | 21.00p | 19.10p | 20.25p | 1109081 |
20/03/2024 | 21.50p | 21.50p | 19.56p | 20.00p | 1102163 |
19/03/2024 | 21.50p | 21.80p | 19.30p | 19.56p | 3199725 |
18/03/2024 | 19.54p | 21.60p | 19.02p | 21.50p | 5588820 |
15/03/2024 | 18.68p | 20.00p | 17.24p | 20.00p | 4196469 |
14/03/2024 | 18.20p | 18.68p | 17.06p | 17.40p | 1360796 |
13/03/2024 | 17.26p | 18.42p | 17.02p | 17.70p | 1625994 |
*Close Price adjusted for both dividends and splits