Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
23/12/2024 | 16.50p | 17.00p | 15.50p | 16.00p | 133690 |
20/12/2024 | 15.75p | 16.80p | 15.50p | 16.00p | 74721 |
19/12/2024 | 16.25p | 16.25p | 15.20p | 15.20p | 131855 |
18/12/2024 | 16.50p | 16.63p | 16.00p | 16.25p | 36000 |
17/12/2024 | 17.00p | 17.20p | 16.50p | 17.20p | 22711 |
16/12/2024 | 16.50p | 17.00p | 16.50p | 17.00p | 51000 |
13/12/2024 | 17.25p | 17.25p | 16.50p | 16.75p | 146191 |
12/12/2024 | 17.25p | 17.25p | 17.06p | 17.25p | 4377 |
11/12/2024 | 17.25p | 17.25p | 17.25p | 17.25p | 60803 |
10/12/2024 | 17.50p | 17.50p | 17.20p | 17.20p | 143 |
09/12/2024 | 17.50p | 17.55p | 17.10p | 17.50p | 5547 |
06/12/2024 | 18.00p | 18.00p | 17.50p | 17.75p | 64000 |
05/12/2024 | 18.00p | 18.40p | 17.62p | 18.00p | 2343 |
04/12/2024 | 18.25p | 18.50p | 18.00p | 18.00p | 8071 |
03/12/2024 | 18.00p | 18.50p | 17.55p | 18.25p | 8102 |
02/12/2024 | 18.00p | 18.00p | 17.90p | 18.00p | 34691 |
29/11/2024 | 18.00p | 18.50p | 18.00p | 18.00p | 7903 |
28/11/2024 | 18.00p | 18.00p | 17.83p | 18.00p | 0 |
27/11/2024 | 18.00p | 18.00p | 17.88p | 18.00p | 23882 |
26/11/2024 | 18.25p | 19.00p | 18.00p | 18.00p | 750 |
25/11/2024 | 18.25p | 19.00p | 17.85p | 18.25p | 12406 |
22/11/2024 | 17.50p | 18.42p | 17.50p | 18.00p | 54 |
21/11/2024 | 17.50p | 18.00p | 17.50p | 17.50p | 85000 |
20/11/2024 | 16.75p | 18.00p | 16.75p | 18.00p | 143477 |
19/11/2024 | 16.75p | 17.00p | 16.63p | 16.75p | 879603 |
18/11/2024 | 17.00p | 17.50p | 16.63p | 16.75p | 312623 |
15/11/2024 | 17.00p | 17.50p | 16.75p | 17.00p | 58410 |
14/11/2024 | 17.25p | 17.50p | 16.50p | 17.00p | 212187 |
13/11/2024 | 17.25p | 17.50p | 17.05p | 17.25p | 81572 |
12/11/2024 | 18.00p | 18.00p | 17.50p | 18.00p | 83633 |
11/11/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 250000 |
08/11/2024 | 18.25p | 18.50p | 18.00p | 18.00p | 22623 |
07/11/2024 | 18.50p | 18.50p | 18.00p | 18.25p | 178 |
06/11/2024 | 18.50p | 18.50p | 18.16p | 18.50p | 104 |
05/11/2024 | 18.75p | 19.00p | 18.00p | 18.50p | 24291 |
04/11/2024 | 18.75p | 18.98p | 18.50p | 18.75p | 2744 |
01/11/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
31/10/2024 | 19.25p | 19.25p | 18.50p | 18.75p | 26155 |
30/10/2024 | 19.25p | 20.00p | 18.88p | 19.25p | 26529 |
29/10/2024 | 19.00p | 19.50p | 18.75p | 19.50p | 39714 |
28/10/2024 | 19.00p | 19.00p | 18.55p | 19.00p | 16044 |
25/10/2024 | 19.25p | 19.33p | 18.55p | 19.00p | 20143 |
24/10/2024 | 19.25p | 22.00p | 19.00p | 18.50p | 2256 |
23/10/2024 | 19.60p | 20.00p | 18.50p | 18.50p | 72052 |
22/10/2024 | 19.50p | 20.14p | 19.11p | 19.50p | 80337 |
21/10/2024 | 18.60p | 20.00p | 18.20p | 20.00p | 115941 |
18/10/2024 | 18.00p | 19.00p | 17.69p | 19.00p | 277000 |
17/10/2024 | 17.75p | 19.00p | 17.75p | 18.00p | 99989 |
16/10/2024 | 17.00p | 18.00p | 17.00p | 17.50p | 138946 |
15/10/2024 | 17.00p | 17.00p | 16.20p | 17.00p | 3682 |
14/10/2024 | 17.00p | 17.33p | 17.00p | 17.00p | 35010 |
11/10/2024 | 16.75p | 17.00p | 16.50p | 17.00p | 42456 |
10/10/2024 | 16.75p | 17.00p | 16.60p | 17.00p | 58899 |
09/10/2024 | 16.75p | 16.75p | 16.51p | 16.75p | 26287 |
08/10/2024 | 17.00p | 17.25p | 16.50p | 17.00p | 32801 |
07/10/2024 | 17.25p | 18.00p | 16.50p | 18.00p | 36357 |
04/10/2024 | 17.25p | 18.00p | 16.50p | 17.25p | 4116 |
03/10/2024 | 17.25p | 17.55p | 17.25p | 17.25p | 105 |
02/10/2024 | 17.50p | 18.00p | 17.00p | 17.25p | 47944 |
01/10/2024 | 17.75p | 18.00p | 17.10p | 17.50p | 16551 |
30/09/2024 | 17.75p | 18.00p | 16.90p | 16.90p | 397915 |
27/09/2024 | 17.75p | 18.00p | 17.75p | 17.75p | 11529 |
26/09/2024 | 16.75p | 18.00p | 16.50p | 18.00p | 166686 |
25/09/2024 | 16.50p | 17.00p | 16.50p | 16.60p | 199315 |
24/09/2024 | 16.00p | 16.60p | 16.00p | 16.60p | 206537 |
23/09/2024 | 16.00p | 16.50p | 15.81p | 16.00p | 511792 |
20/09/2024 | 16.00p | 16.50p | 15.50p | 16.20p | 98069 |
19/09/2024 | 15.50p | 16.44p | 15.50p | 16.00p | 432903 |
18/09/2024 | 17.25p | 17.25p | 15.50p | 15.50p | 585000 |
17/09/2024 | 17.75p | 18.00p | 16.50p | 16.50p | 31954 |
16/09/2024 | 18.00p | 18.50p | 17.00p | 17.75p | 53802 |
13/09/2024 | 18.00p | 18.50p | 17.75p | 18.00p | 52449 |
12/09/2024 | 17.25p | 18.50p | 17.25p | 18.00p | 187875 |
11/09/2024 | 17.25p | 18.00p | 16.50p | 17.25p | 54621 |
10/09/2024 | 17.25p | 17.25p | 17.15p | 17.25p | 83680 |
09/09/2024 | 17.00p | 18.00p | 16.50p | 17.50p | 49098 |
06/09/2024 | 17.25p | 17.50p | 16.50p | 17.00p | 25613 |
05/09/2024 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
04/09/2024 | 17.75p | 17.75p | 17.00p | 17.75p | 3205 |
03/09/2024 | 18.25p | 18.50p | 17.00p | 18.40p | 31785 |
02/09/2024 | 18.25p | 18.75p | 17.61p | 18.25p | 10214 |
30/08/2024 | 18.00p | 19.00p | 17.50p | 18.25p | 75181 |
29/08/2024 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
28/08/2024 | 17.25p | 18.00p | 17.00p | 17.50p | 161171 |
27/08/2024 | 16.75p | 17.20p | 16.75p | 17.20p | 201042 |
23/08/2024 | 16.75p | 17.00p | 16.40p | 16.75p | 102117 |
22/08/2024 | 16.50p | 16.90p | 16.50p | 16.75p | 737 |
21/08/2024 | 16.50p | 16.95p | 16.50p | 16.50p | 791 |
20/08/2024 | 16.50p | 16.95p | 16.50p | 16.50p | 744 |
19/08/2024 | 16.50p | 17.00p | 16.50p | 17.00p | 148245 |
16/08/2024 | 16.50p | 17.30p | 16.50p | 17.30p | 78100 |
15/08/2024 | 16.50p | 16.90p | 16.11p | 16.50p | 8381 |
14/08/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 47356 |
13/08/2024 | 16.50p | 17.50p | 16.50p | 16.50p | 205992 |
12/08/2024 | 16.50p | 17.00p | 16.25p | 17.00p | 29183 |
09/08/2024 | 16.50p | 17.00p | 15.70p | 17.00p | 31826 |
08/08/2024 | 16.50p | 17.00p | 16.50p | 16.50p | 810 |
07/08/2024 | 16.25p | 16.50p | 16.25p | 16.50p | 78678 |
06/08/2024 | 15.75p | 16.75p | 15.15p | 16.25p | 51830 |
05/08/2024 | 16.25p | 16.25p | 15.00p | 15.75p | 170964 |
02/08/2024 | 16.50p | 17.00p | 16.10p | 17.00p | 111083 |
01/08/2024 | 17.50p | 17.50p | 16.00p | 16.50p | 62660 |
31/07/2024 | 17.50p | 17.85p | 17.05p | 17.50p | 3225 |
30/07/2024 | 17.50p | 18.00p | 17.00p | 17.80p | 67833 |
29/07/2024 | 17.50p | 17.94p | 17.00p | 17.50p | 136362 |
26/07/2024 | 17.50p | 17.67p | 17.05p | 18.00p | 24335 |
25/07/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 1080 |
24/07/2024 | 17.50p | 17.99p | 17.05p | 17.50p | 46128 |
23/07/2024 | 16.75p | 17.50p | 16.02p | 17.50p | 110624 |
22/07/2024 | 16.75p | 17.50p | 16.60p | 17.50p | 53310 |
19/07/2024 | 17.25p | 17.50p | 16.50p | 16.75p | 27179 |
18/07/2024 | 17.25p | 17.36p | 17.00p | 17.10p | 119941 |
17/07/2024 | 18.00p | 18.00p | 17.00p | 17.25p | 146107 |
16/07/2024 | 19.00p | 19.00p | 17.50p | 18.00p | 177723 |
15/07/2024 | 19.00p | 19.60p | 19.00p | 19.00p | 0 |
12/07/2024 | 19.00p | 19.80p | 18.00p | 19.60p | 57620 |
11/07/2024 | 19.00p | 20.00p | 18.75p | 19.00p | 35909 |
10/07/2024 | 19.00p | 20.00p | 18.45p | 19.60p | 47929 |
09/07/2024 | 19.00p | 19.10p | 18.45p | 19.00p | 3299 |
08/07/2024 | 19.00p | 19.90p | 18.45p | 19.90p | 27664 |
05/07/2024 | 19.00p | 19.60p | 19.00p | 19.00p | 0 |
04/07/2024 | 19.00p | 20.00p | 18.44p | 19.00p | 5776 |
03/07/2024 | 19.00p | 19.19p | 18.50p | 19.00p | 52560 |
02/07/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 1000 |
01/07/2024 | 19.00p | 19.00p | 18.00p | 18.00p | 56237 |
28/06/2024 | 19.00p | 19.40p | 18.00p | 19.40p | 23681 |
27/06/2024 | 19.00p | 20.00p | 18.50p | 19.00p | 25573 |
26/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 58709 |
25/06/2024 | 18.75p | 20.00p | 18.25p | 20.00p | 49528 |
24/06/2024 | 19.00p | 20.00p | 18.75p | 18.75p | 809 |
21/06/2024 | 19.00p | 19.90p | 19.00p | 19.00p | 855 |
20/06/2024 | 19.25p | 19.82p | 19.25p | 19.25p | 87881 |
19/06/2024 | 19.25p | 19.90p | 19.25p | 19.25p | 885 |
18/06/2024 | 19.00p | 20.00p | 19.00p | 19.25p | 61451 |
17/06/2024 | 18.00p | 19.00p | 17.34p | 19.00p | 15850 |
14/06/2024 | 19.50p | 19.95p | 18.00p | 18.00p | 130376 |
13/06/2024 | 20.50p | 21.00p | 19.50p | 19.50p | 43050 |
12/06/2024 | 20.90p | 21.80p | 20.00p | 20.50p | 75626 |
11/06/2024 | 21.30p | 21.30p | 21.11p | 21.30p | 2366 |
10/06/2024 | 20.50p | 21.30p | 20.50p | 21.30p | 83801 |
07/06/2024 | 20.50p | 20.50p | 20.20p | 20.50p | 39811 |
06/06/2024 | 21.10p | 21.10p | 20.00p | 20.50p | 69565 |
05/06/2024 | 21.10p | 21.80p | 20.49p | 21.10p | 2794 |
04/06/2024 | 21.50p | 21.95p | 20.71p | 21.20p | 95686 |
03/06/2024 | 22.00p | 22.90p | 21.02p | 21.50p | 55049 |
31/05/2024 | 21.50p | 22.00p | 21.50p | 22.00p | 50000 |
30/05/2024 | 22.00p | 22.50p | 22.00p | 22.00p | 111 |
29/05/2024 | 21.50p | 22.70p | 21.50p | 22.00p | 89168 |
28/05/2024 | 20.60p | 23.75p | 20.50p | 21.50p | 453769 |
24/05/2024 | 20.05p | 20.40p | 19.50p | 20.40p | 98108 |
23/05/2024 | 20.60p | 20.80p | 20.11p | 20.40p | 77500 |
22/05/2024 | 20.15p | 20.80p | 19.50p | 20.60p | 124311 |
21/05/2024 | 18.50p | 20.71p | 18.30p | 19.90p | 96927 |
20/05/2024 | 19.00p | 19.10p | 18.20p | 18.20p | 23878 |
17/05/2024 | 18.75p | 19.50p | 18.08p | 19.00p | 160775 |
16/05/2024 | 18.50p | 19.50p | 18.28p | 19.50p | 37022 |
15/05/2024 | 18.75p | 19.50p | 18.15p | 18.50p | 80281 |
14/05/2024 | 18.75p | 18.75p | 17.70p | 18.50p | 7160 |
13/05/2024 | 18.50p | 18.75p | 17.50p | 18.75p | 72617 |
10/05/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 500 |
09/05/2024 | 18.50p | 19.30p | 17.70p | 18.50p | 2741 |
08/05/2024 | 19.25p | 19.30p | 18.00p | 18.80p | 215330 |
07/05/2024 | 18.75p | 20.00p | 18.00p | 19.25p | 164473 |
03/05/2024 | 19.25p | 19.25p | 18.00p | 19.00p | 118259 |
02/05/2024 | 18.25p | 20.00p | 18.18p | 19.25p | 116007 |
01/05/2024 | 18.50p | 19.50p | 17.50p | 18.25p | 88179 |
30/04/2024 | 18.50p | 19.00p | 17.90p | 18.50p | 9322 |
29/04/2024 | 19.00p | 20.00p | 18.00p | 18.25p | 227405 |
26/04/2024 | 18.75p | 19.90p | 18.55p | 19.00p | 36720 |
25/04/2024 | 18.00p | 18.75p | 17.70p | 18.75p | 144189 |
24/04/2024 | 18.00p | 18.17p | 18.00p | 18.00p | 0 |
23/04/2024 | 17.75p | 18.50p | 17.60p | 18.00p | 1910 |
22/04/2024 | 17.50p | 18.50p | 17.08p | 17.75p | 74 |
19/04/2024 | 17.50p | 17.60p | 17.20p | 17.50p | 112636 |
18/04/2024 | 17.50p | 17.50p | 16.70p | 17.50p | 73 |
17/04/2024 | 17.75p | 17.90p | 17.00p | 17.50p | 71512 |
16/04/2024 | 18.50p | 18.50p | 17.00p | 17.90p | 161616 |
15/04/2024 | 17.50p | 18.50p | 17.05p | 18.00p | 72609 |
12/04/2024 | 18.75p | 20.00p | 17.00p | 17.00p | 393239 |
11/04/2024 | 17.00p | 20.00p | 16.20p | 18.75p | 349095 |
10/04/2024 | 15.50p | 17.00p | 15.00p | 17.00p | 277397 |
09/04/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 7003 |
08/04/2024 | 15.15p | 16.00p | 14.50p | 16.00p | 334471 |
05/04/2024 | 14.75p | 15.50p | 14.73p | 15.50p | 229104 |
04/04/2024 | 14.75p | 15.00p | 14.71p | 14.75p | 70009 |
03/04/2024 | 14.40p | 15.00p | 14.25p | 15.00p | 191732 |
02/04/2024 | 14.65p | 14.80p | 14.20p | 14.20p | 118413 |
28/03/2024 | 14.65p | 15.10p | 14.42p | 15.10p | 784384 |
27/03/2024 | 14.65p | 14.70p | 14.50p | 14.65p | 399122 |
26/03/2024 | 14.40p | 14.80p | 14.20p | 14.65p | 45177 |
25/03/2024 | 14.65p | 14.65p | 14.34p | 14.40p | 25768 |
22/03/2024 | 14.50p | 15.00p | 14.50p | 14.65p | 176011 |
21/03/2024 | 14.25p | 14.45p | 14.00p | 14.00p | 68742 |
20/03/2024 | 13.75p | 14.40p | 13.75p | 14.25p | 72267 |
19/03/2024 | 13.75p | 14.45p | 13.75p | 14.40p | 72308 |
18/03/2024 | 13.75p | 13.75p | 13.61p | 13.75p | 2982 |
15/03/2024 | 13.75p | 14.00p | 13.57p | 13.75p | 38202 |
14/03/2024 | 14.25p | 14.50p | 13.55p | 13.75p | 273879 |
13/03/2024 | 14.25p | 14.40p | 14.08p | 14.25p | 50835 |
*Close Price adjusted for both dividends and splits