Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 18.00p | 18.68p | 16.96p | 17.44p | 1739435 |
11/03/2024 | 16.80p | 17.98p | 15.86p | 17.76p | 2520924 |
08/03/2024 | 16.50p | 16.85p | 15.86p | 16.44p | 1358373 |
07/03/2024 | 16.86p | 16.86p | 15.32p | 16.64p | 2119783 |
06/03/2024 | 15.84p | 16.74p | 15.32p | 16.48p | 963388 |
05/03/2024 | 16.40p | 16.72p | 15.89p | 16.00p | 1187200 |
04/03/2024 | 15.20p | 16.74p | 15.20p | 16.36p | 4800956 |
01/03/2024 | 15.30p | 16.20p | 14.62p | 15.80p | 1937285 |
29/02/2024 | 15.40p | 15.50p | 14.60p | 15.50p | 1548357 |
28/02/2024 | 15.48p | 16.00p | 15.00p | 15.20p | 3167554 |
27/02/2024 | 15.00p | 15.20p | 14.64p | 14.64p | 1269008 |
26/02/2024 | 15.50p | 15.98p | 14.62p | 14.92p | 2105013 |
23/02/2024 | 15.10p | 16.28p | 15.00p | 15.34p | 1195475 |
22/02/2024 | 16.00p | 16.00p | 14.60p | 15.10p | 595137 |
21/02/2024 | 15.50p | 16.00p | 14.62p | 15.90p | 2283934 |
20/02/2024 | 15.50p | 15.98p | 14.52p | 14.66p | 2185807 |
19/02/2024 | 15.82p | 16.38p | 15.52p | 15.70p | 785244 |
16/02/2024 | 16.10p | 16.50p | 15.64p | 16.00p | 1109981 |
15/02/2024 | 15.90p | 16.48p | 15.90p | 16.10p | 374541 |
14/02/2024 | 16.24p | 16.98p | 15.88p | 16.30p | 1013027 |
13/02/2024 | 16.50p | 16.94p | 16.04p | 16.60p | 1135479 |
12/02/2024 | 17.48p | 17.56p | 16.06p | 16.34p | 2626357 |
09/02/2024 | 18.00p | 18.50p | 17.37p | 17.48p | 1092699 |
08/02/2024 | 17.58p | 18.30p | 17.58p | 17.84p | 677701 |
07/02/2024 | 18.10p | 19.74p | 17.86p | 18.24p | 530926 |
06/02/2024 | 18.90p | 19.68p | 17.82p | 18.40p | 1112953 |
05/02/2024 | 19.20p | 19.84p | 17.82p | 18.90p | 1422530 |
02/02/2024 | 19.84p | 19.84p | 18.14p | 19.00p | 989925 |
01/02/2024 | 19.44p | 19.58p | 17.82p | 19.10p | 868653 |
31/01/2024 | 18.00p | 19.84p | 18.00p | 19.04p | 710535 |
30/01/2024 | 19.84p | 19.84p | 17.80p | 18.90p | 920479 |
29/01/2024 | 19.10p | 19.48p | 17.84p | 19.00p | 1863212 |
26/01/2024 | 19.10p | 19.84p | 18.80p | 19.20p | 3489131 |
25/01/2024 | 18.20p | 19.00p | 17.52p | 19.00p | 1177979 |
24/01/2024 | 18.00p | 19.00p | 18.00p | 18.26p | 656135 |
23/01/2024 | 18.98p | 19.40p | 17.90p | 17.90p | 1450036 |
22/01/2024 | 18.32p | 19.48p | 18.22p | 18.90p | 2569926 |
19/01/2024 | 18.80p | 19.00p | 17.50p | 18.50p | 3185131 |
18/01/2024 | 18.12p | 18.98p | 17.52p | 18.76p | 5644134 |
17/01/2024 | 18.00p | 18.68p | 17.52p | 17.66p | 1012103 |
16/01/2024 | 17.80p | 18.98p | 17.70p | 18.00p | 1046569 |
15/01/2024 | 17.80p | 18.70p | 17.80p | 18.36p | 891274 |
12/01/2024 | 19.00p | 19.00p | 17.98p | 18.32p | 1541012 |
11/01/2024 | 18.20p | 18.98p | 17.82p | 18.50p | 2006729 |
10/01/2024 | 18.08p | 18.98p | 17.80p | 18.00p | 950464 |
09/01/2024 | 17.66p | 18.78p | 17.62p | 17.86p | 976772 |
08/01/2024 | 18.44p | 18.98p | 17.70p | 18.50p | 1587143 |
05/01/2024 | 18.60p | 18.93p | 18.00p | 18.40p | 1112709 |
04/01/2024 | 18.24p | 19.48p | 18.02p | 18.20p | 912802 |
03/01/2024 | 19.18p | 20.65p | 18.42p | 18.48p | 1343761 |
02/01/2024 | 20.30p | 20.65p | 19.18p | 20.65p | 811846 |
29/12/2023 | 20.40p | 20.50p | 19.02p | 20.50p | 399222 |
28/12/2023 | 19.96p | 20.45p | 18.82p | 20.20p | 539927 |
27/12/2023 | 18.16p | 19.86p | 18.16p | 19.48p | 1004623 |
22/12/2023 | 19.06p | 19.34p | 18.18p | 18.50p | 578200 |
21/12/2023 | 18.60p | 19.98p | 18.50p | 19.34p | 971349 |
20/12/2023 | 19.30p | 19.94p | 18.36p | 18.94p | 1607572 |
19/12/2023 | 20.95p | 20.95p | 18.00p | 19.20p | 8691164 |
18/12/2023 | 22.00p | 23.00p | 21.20p | 21.35p | 2457779 |
15/12/2023 | 22.00p | 24.00p | 21.10p | 22.00p | 6043474 |
14/12/2023 | 20.25p | 22.40p | 19.82p | 21.05p | 7833559 |
13/12/2023 | 19.98p | 21.85p | 18.40p | 20.25p | 4268201 |
12/12/2023 | 18.30p | 21.75p | 17.18p | 19.00p | 13059904 |
11/12/2023 | 16.16p | 18.50p | 15.58p | 18.30p | 4743282 |
08/12/2023 | 16.50p | 16.96p | 16.00p | 16.00p | 1618130 |
07/12/2023 | 15.88p | 16.50p | 15.22p | 16.40p | 1036594 |
06/12/2023 | 15.90p | 16.96p | 15.48p | 16.00p | 4350774 |
05/12/2023 | 15.00p | 16.02p | 14.00p | 16.00p | 1698852 |
04/12/2023 | 14.18p | 15.18p | 13.30p | 14.56p | 5731073 |
01/12/2023 | 14.30p | 15.10p | 13.00p | 13.88p | 3773365 |
30/11/2023 | 14.80p | 15.80p | 14.32p | 14.56p | 1062626 |
29/11/2023 | 15.40p | 16.35p | 14.43p | 14.80p | 1745042 |
28/11/2023 | 15.58p | 15.98p | 15.00p | 15.40p | 857840 |
27/11/2023 | 16.00p | 16.50p | 15.02p | 15.50p | 1336486 |
24/11/2023 | 15.40p | 16.48p | 15.04p | 15.74p | 1500025 |
23/11/2023 | 15.50p | 16.38p | 15.42p | 15.68p | 656413 |
22/11/2023 | 15.30p | 16.08p | 15.02p | 15.80p | 600067 |
21/11/2023 | 15.22p | 16.10p | 15.02p | 16.10p | 1213176 |
20/11/2023 | 15.26p | 16.08p | 15.24p | 15.50p | 1027610 |
17/11/2023 | 15.18p | 16.06p | 14.24p | 15.80p | 4447108 |
16/11/2023 | 14.80p | 15.00p | 13.59p | 14.62p | 1754058 |
15/11/2023 | 14.00p | 15.00p | 13.50p | 14.70p | 6493723 |
14/11/2023 | 12.50p | 13.46p | 12.50p | 13.04p | 801874 |
13/11/2023 | 13.00p | 13.48p | 12.20p | 13.00p | 894688 |
10/11/2023 | 12.52p | 13.60p | 12.30p | 12.70p | 576160 |
09/11/2023 | 12.80p | 13.58p | 12.80p | 12.84p | 461132 |
08/11/2023 | 13.30p | 13.30p | 12.30p | 13.30p | 564809 |
07/11/2023 | 12.32p | 13.38p | 12.32p | 12.78p | 359853 |
06/11/2023 | 12.60p | 13.38p | 12.30p | 12.42p | 898457 |
03/11/2023 | 13.58p | 13.80p | 12.50p | 12.60p | 1402197 |
02/11/2023 | 12.96p | 13.80p | 12.82p | 13.22p | 1338167 |
01/11/2023 | 12.92p | 13.80p | 12.72p | 13.34p | 623842 |
31/10/2023 | 13.38p | 14.48p | 12.36p | 13.06p | 3163740 |
30/10/2023 | 13.10p | 14.50p | 13.10p | 14.20p | 471932 |
27/10/2023 | 14.18p | 14.48p | 13.52p | 14.14p | 731538 |
26/10/2023 | 14.00p | 14.48p | 13.12p | 13.92p | 233851 |
25/10/2023 | 13.80p | 14.48p | 13.14p | 13.90p | 769295 |
24/10/2023 | 13.96p | 14.54p | 13.55p | 13.84p | 1122491 |
23/10/2023 | 13.90p | 14.86p | 13.14p | 13.96p | 1966048 |
20/10/2023 | 13.50p | 14.74p | 13.02p | 13.42p | 738630 |
19/10/2023 | 14.10p | 14.74p | 13.52p | 13.97p | 333289 |
18/10/2023 | 14.10p | 14.74p | 13.56p | 13.97p | 1047846 |
17/10/2023 | 13.40p | 14.28p | 13.02p | 14.10p | 1251585 |
16/10/2023 | 13.50p | 14.48p | 13.44p | 13.44p | 556975 |
13/10/2023 | 13.22p | 14.74p | 13.02p | 13.80p | 775410 |
12/10/2023 | 14.00p | 14.86p | 13.20p | 13.70p | 973117 |
11/10/2023 | 13.90p | 14.86p | 13.52p | 13.90p | 745403 |
10/10/2023 | 13.26p | 14.88p | 13.26p | 13.96p | 2208845 |
09/10/2023 | 14.12p | 15.20p | 13.00p | 14.00p | 1552937 |
06/10/2023 | 14.30p | 14.98p | 14.04p | 14.48p | 670973 |
05/10/2023 | 15.00p | 15.20p | 14.20p | 14.50p | 845791 |
04/10/2023 | 16.00p | 16.00p | 14.06p | 15.16p | 1284134 |
03/10/2023 | 15.58p | 16.00p | 15.02p | 15.70p | 637783 |
02/10/2023 | 15.24p | 16.38p | 15.23p | 16.38p | 522243 |
29/09/2023 | 15.80p | 16.40p | 15.26p | 15.48p | 587106 |
28/09/2023 | 15.04p | 16.58p | 15.03p | 16.00p | 1215027 |
27/09/2023 | 15.00p | 16.60p | 15.00p | 15.54p | 312863 |
26/09/2023 | 16.40p | 16.40p | 15.00p | 15.40p | 485102 |
25/09/2023 | 15.30p | 16.56p | 15.30p | 15.90p | 297885 |
22/09/2023 | 16.20p | 16.58p | 15.15p | 15.70p | 477390 |
21/09/2023 | 15.80p | 16.40p | 15.00p | 15.70p | 371589 |
20/09/2023 | 15.90p | 16.50p | 15.00p | 15.90p | 801900 |
19/09/2023 | 15.98p | 16.48p | 15.14p | 15.90p | 632175 |
18/09/2023 | 15.80p | 16.48p | 15.02p | 15.56p | 790984 |
15/09/2023 | 15.52p | 16.98p | 15.00p | 15.10p | 6075254 |
14/09/2023 | 15.72p | 16.98p | 15.52p | 16.14p | 1422461 |
13/09/2023 | 16.00p | 16.96p | 15.76p | 16.50p | 677077 |
12/09/2023 | 16.30p | 17.10p | 15.82p | 16.00p | 874072 |
11/09/2023 | 16.80p | 17.68p | 15.62p | 16.50p | 1985503 |
08/09/2023 | 16.70p | 17.68p | 16.00p | 16.40p | 886024 |
07/09/2023 | 17.52p | 19.14p | 16.42p | 16.68p | 3510145 |
06/09/2023 | 18.20p | 19.24p | 17.06p | 17.88p | 2511915 |
05/09/2023 | 16.50p | 19.78p | 16.22p | 18.90p | 9038826 |
04/09/2023 | 15.70p | 17.00p | 15.36p | 16.68p | 3730019 |
01/09/2023 | 15.02p | 15.60p | 14.92p | 15.24p | 494634 |
31/08/2023 | 15.38p | 15.96p | 14.81p | 15.00p | 1410387 |
30/08/2023 | 14.92p | 15.98p | 14.92p | 15.30p | 514424 |
29/08/2023 | 15.14p | 15.96p | 14.72p | 15.30p | 1027214 |
25/08/2023 | 15.20p | 16.28p | 14.72p | 15.22p | 668565 |
24/08/2023 | 15.50p | 16.30p | 15.00p | 15.24p | 1218122 |
23/08/2023 | 15.98p | 15.98p | 14.75p | 15.90p | 2516100 |
22/08/2023 | 15.48p | 16.86p | 14.92p | 15.30p | 2679327 |
21/08/2023 | 16.00p | 17.01p | 16.00p | 16.50p | 1085131 |
18/08/2023 | 17.58p | 18.00p | 16.22p | 16.56p | 1350288 |
17/08/2023 | 16.98p | 17.80p | 16.00p | 17.10p | 1419338 |
16/08/2023 | 16.46p | 17.48p | 16.30p | 16.48p | 712360 |
15/08/2023 | 16.96p | 17.40p | 16.32p | 16.46p | 1872328 |
14/08/2023 | 15.00p | 17.36p | 15.00p | 17.12p | 3270155 |
11/08/2023 | 15.80p | 16.50p | 15.62p | 15.68p | 1558953 |
10/08/2023 | 15.80p | 16.20p | 15.00p | 16.08p | 1043499 |
09/08/2023 | 15.00p | 15.94p | 15.00p | 15.90p | 1605496 |
08/08/2023 | 15.30p | 15.66p | 14.84p | 15.44p | 1669362 |
07/08/2023 | 15.24p | 15.68p | 14.22p | 15.28p | 1378274 |
04/08/2023 | 15.48p | 15.48p | 14.00p | 14.82p | 1586394 |
03/08/2023 | 15.92p | 15.92p | 14.40p | 14.68p | 734143 |
02/08/2023 | 15.92p | 15.92p | 14.72p | 15.00p | 2034290 |
01/08/2023 | 15.10p | 15.90p | 14.92p | 15.24p | 2853720 |
31/07/2023 | 16.28p | 17.28p | 14.56p | 15.50p | 7793588 |
28/07/2023 | 15.30p | 18.50p | 15.30p | 16.20p | 18372728 |
27/07/2023 | 14.50p | 14.80p | 13.60p | 14.68p | 4006207 |
26/07/2023 | 12.64p | 14.50p | 12.40p | 14.30p | 9732847 |
25/07/2023 | 13.02p | 13.60p | 11.84p | 12.00p | 6662667 |
24/07/2023 | 12.24p | 13.23p | 12.20p | 12.98p | 3431911 |
21/07/2023 | 12.30p | 12.68p | 12.02p | 12.16p | 1144117 |
20/07/2023 | 13.50p | 13.50p | 11.92p | 12.10p | 2914713 |
19/07/2023 | 12.70p | 13.21p | 12.40p | 12.92p | 4523002 |
18/07/2023 | 12.00p | 12.58p | 11.43p | 12.28p | 4288210 |
17/07/2023 | 11.30p | 12.40p | 11.26p | 11.28p | 3182067 |
14/07/2023 | 12.42p | 12.98p | 11.30p | 11.40p | 4733786 |
13/07/2023 | 11.30p | 12.92p | 11.18p | 12.10p | 3635052 |
12/07/2023 | 11.60p | 12.76p | 11.32p | 11.32p | 2151403 |
11/07/2023 | 11.44p | 11.84p | 11.30p | 11.72p | 3519312 |
10/07/2023 | 12.00p | 12.92p | 11.48p | 11.48p | 1944307 |
07/07/2023 | 12.02p | 12.98p | 11.88p | 12.38p | 2825706 |
06/07/2023 | 12.50p | 13.74p | 11.78p | 12.02p | 3317285 |
05/07/2023 | 13.48p | 13.78p | 12.52p | 12.64p | 2854850 |
04/07/2023 | 13.00p | 13.68p | 12.44p | 13.68p | 1722739 |
03/07/2023 | 12.50p | 13.74p | 12.12p | 12.92p | 2863000 |
30/06/2023 | 13.06p | 13.98p | 12.50p | 12.64p | 3360839 |
29/06/2023 | 13.00p | 13.38p | 12.62p | 12.74p | 3543875 |
28/06/2023 | 13.80p | 14.20p | 12.84p | 13.00p | 3078305 |
27/06/2023 | 13.72p | 14.12p | 13.50p | 13.74p | 2542446 |
26/06/2023 | 14.80p | 15.48p | 13.52p | 13.66p | 4486047 |
23/06/2023 | 14.66p | 15.42p | 14.12p | 14.26p | 2374620 |
22/06/2023 | 14.84p | 15.48p | 14.66p | 14.86p | 2710870 |
21/06/2023 | 15.50p | 16.78p | 15.12p | 15.28p | 1956516 |
20/06/2023 | 16.08p | 16.78p | 15.24p | 15.40p | 1764248 |
19/06/2023 | 16.62p | 16.78p | 15.93p | 16.04p | 632824 |
16/06/2023 | 16.00p | 16.58p | 15.02p | 16.46p | 1317997 |
15/06/2023 | 16.10p | 16.10p | 15.38p | 15.74p | 1714854 |
14/06/2023 | 16.80p | 16.80p | 15.76p | 16.10p | 1046066 |
13/06/2023 | 16.28p | 17.24p | 16.02p | 16.32p | 1591502 |
12/06/2023 | 16.86p | 17.24p | 16.02p | 16.18p | 1988488 |
09/06/2023 | 15.22p | 17.12p | 14.92p | 16.82p | 3693941 |
08/06/2023 | 15.54p | 15.70p | 15.00p | 15.02p | 1444004 |
07/06/2023 | 14.92p | 15.86p | 14.32p | 15.60p | 2402463 |
06/06/2023 | 15.54p | 16.56p | 14.50p | 14.66p | 3324992 |
05/06/2023 | 16.00p | 16.56p | 15.02p | 15.32p | 2165855 |
02/06/2023 | 15.46p | 15.82p | 15.00p | 15.08p | 4350076 |
01/06/2023 | 15.50p | 16.16p | 15.00p | 15.26p | 3304287 |
*Close Price adjusted for both dividends and splits