Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 11.02p | 11.40p | 10.02p | 11.04p | 1950862 |
23/12/2024 | 10.08p | 11.00p | 10.02p | 10.70p | 1527597 |
20/12/2024 | 10.02p | 10.72p | 10.02p | 10.38p | 2716074 |
19/12/2024 | 11.22p | 11.22p | 10.20p | 10.30p | 4630750 |
18/12/2024 | 11.12p | 11.88p | 10.79p | 10.88p | 1887050 |
17/12/2024 | 11.42p | 11.88p | 11.02p | 11.32p | 1402239 |
16/12/2024 | 12.02p | 12.06p | 11.02p | 11.40p | 1276369 |
13/12/2024 | 11.96p | 12.06p | 11.30p | 11.50p | 3700764 |
12/12/2024 | 11.50p | 13.00p | 11.32p | 11.38p | 1658289 |
11/12/2024 | 11.80p | 13.04p | 11.60p | 11.68p | 3034785 |
10/12/2024 | 12.08p | 13.28p | 11.84p | 11.96p | 3352896 |
09/12/2024 | 12.98p | 13.02p | 12.12p | 12.24p | 3113408 |
06/12/2024 | 12.00p | 13.50p | 11.98p | 12.56p | 1953515 |
05/12/2024 | 12.72p | 13.46p | 12.24p | 12.52p | 1755826 |
04/12/2024 | 12.48p | 13.18p | 12.08p | 12.68p | 1657681 |
03/12/2024 | 12.26p | 13.18p | 12.16p | 12.42p | 2036589 |
02/12/2024 | 13.00p | 13.23p | 11.96p | 12.90p | 3492392 |
29/11/2024 | 12.08p | 12.24p | 11.80p | 12.06p | 792776 |
28/11/2024 | 12.50p | 13.00p | 11.96p | 12.02p | 1634630 |
27/11/2024 | 12.02p | 12.98p | 12.00p | 12.36p | 2488238 |
26/11/2024 | 12.32p | 12.72p | 11.86p | 11.96p | 2158087 |
25/11/2024 | 11.88p | 12.81p | 11.66p | 12.50p | 6023808 |
22/11/2024 | 10.60p | 11.88p | 10.02p | 11.74p | 4221878 |
21/11/2024 | 10.42p | 11.50p | 10.00p | 10.48p | 1975276 |
20/11/2024 | 10.62p | 10.88p | 10.34p | 10.54p | 29970856 |
19/11/2024 | 10.62p | 10.98p | 10.00p | 10.72p | 1653706 |
18/11/2024 | 9.12p | 11.32p | 8.21p | 10.50p | 17115110 |
15/11/2024 | 11.00p | 11.00p | 9.51p | 10.68p | 7018162 |
14/11/2024 | 10.20p | 10.78p | 9.76p | 10.50p | 8775833 |
13/11/2024 | 10.60p | 10.98p | 9.82p | 10.00p | 5589445 |
12/11/2024 | 12.84p | 12.84p | 10.35p | 10.40p | 6356700 |
11/11/2024 | 11.50p | 13.00p | 11.28p | 11.40p | 2651910 |
08/11/2024 | 12.50p | 12.98p | 11.36p | 11.60p | 1723433 |
07/11/2024 | 12.00p | 13.00p | 11.80p | 11.80p | 1705972 |
06/11/2024 | 11.58p | 12.93p | 11.58p | 12.02p | 3541316 |
05/11/2024 | 11.30p | 12.42p | 11.08p | 12.16p | 3902118 |
04/11/2024 | 11.40p | 12.48p | 11.16p | 11.32p | 3598802 |
01/11/2024 | 11.50p | 13.28p | 11.50p | 11.74p | 1481541 |
31/10/2024 | 12.50p | 12.98p | 11.84p | 12.00p | 5158177 |
30/10/2024 | 12.00p | 13.22p | 11.44p | 12.46p | 12312548 |
29/10/2024 | 13.96p | 14.29p | 11.50p | 11.62p | 24061268 |
28/10/2024 | 14.50p | 15.50p | 14.50p | 14.60p | 2087446 |
25/10/2024 | 14.90p | 16.23p | 14.86p | 14.86p | 2407035 |
24/10/2024 | 15.00p | 16.90p | 14.96p | 15.00p | 5452472 |
23/10/2024 | 16.06p | 17.28p | 15.22p | 15.22p | 1951436 |
22/10/2024 | 16.34p | 16.60p | 15.56p | 15.56p | 4778129 |
21/10/2024 | 16.78p | 17.60p | 16.30p | 16.30p | 2352101 |
18/10/2024 | 17.04p | 17.51p | 16.68p | 16.68p | 2474282 |
17/10/2024 | 17.16p | 18.10p | 16.84p | 16.96p | 1709052 |
16/10/2024 | 17.20p | 18.06p | 16.88p | 16.96p | 1706454 |
15/10/2024 | 17.34p | 17.96p | 16.84p | 16.88p | 2309036 |
14/10/2024 | 18.98p | 18.98p | 17.36p | 17.36p | 1631585 |
11/10/2024 | 18.90p | 19.26p | 17.86p | 17.86p | 6704120 |
10/10/2024 | 19.50p | 20.15p | 19.00p | 19.00p | 611478 |
09/10/2024 | 19.30p | 20.00p | 18.83p | 19.18p | 1310474 |
08/10/2024 | 19.98p | 19.98p | 18.90p | 19.14p | 2644247 |
07/10/2024 | 20.00p | 20.00p | 19.02p | 19.72p | 1486329 |
04/10/2024 | 18.90p | 20.00p | 18.74p | 19.76p | 6159049 |
03/10/2024 | 17.50p | 18.78p | 17.28p | 18.72p | 2777560 |
02/10/2024 | 17.00p | 17.72p | 17.00p | 17.60p | 3073050 |
01/10/2024 | 16.56p | 18.00p | 16.21p | 17.06p | 3052167 |
30/09/2024 | 17.20p | 17.70p | 16.40p | 16.72p | 2746936 |
27/09/2024 | 18.00p | 18.00p | 16.70p | 17.26p | 3293100 |
26/09/2024 | 17.10p | 17.62p | 16.67p | 16.72p | 2210956 |
25/09/2024 | 17.14p | 17.30p | 16.68p | 17.08p | 1915680 |
24/09/2024 | 17.20p | 17.78p | 16.80p | 16.98p | 1491987 |
23/09/2024 | 17.10p | 18.78p | 16.80p | 16.80p | 1416937 |
20/09/2024 | 17.94p | 18.98p | 17.12p | 17.12p | 8216149 |
19/09/2024 | 18.00p | 18.24p | 17.57p | 17.68p | 1910502 |
18/09/2024 | 17.52p | 18.10p | 17.30p | 17.40p | 1675024 |
17/09/2024 | 17.50p | 18.67p | 17.50p | 17.54p | 3063144 |
16/09/2024 | 21.00p | 21.00p | 17.98p | 18.12p | 6667549 |
13/09/2024 | 19.92p | 20.40p | 19.02p | 19.60p | 3170948 |
12/09/2024 | 18.98p | 19.90p | 18.74p | 19.70p | 2577189 |
11/09/2024 | 20.90p | 20.90p | 18.02p | 18.94p | 6296461 |
10/09/2024 | 21.35p | 21.50p | 19.14p | 19.14p | 11920913 |
09/09/2024 | 23.65p | 24.35p | 22.80p | 23.70p | 2049004 |
06/09/2024 | 25.50p | 26.95p | 23.50p | 23.60p | 2997672 |
05/09/2024 | 25.00p | 26.30p | 25.00p | 25.65p | 2671039 |
04/09/2024 | 25.00p | 26.40p | 24.34p | 25.80p | 1849134 |
03/09/2024 | 27.75p | 28.45p | 25.45p | 25.60p | 6615916 |
02/09/2024 | 27.00p | 28.00p | 26.50p | 27.65p | 1411019 |
30/08/2024 | 27.75p | 28.40p | 27.63p | 27.70p | 684529 |
29/08/2024 | 27.10p | 28.20p | 26.55p | 27.70p | 757586 |
28/08/2024 | 26.50p | 28.75p | 26.50p | 27.00p | 1114169 |
27/08/2024 | 28.00p | 28.70p | 26.55p | 27.80p | 1305249 |
23/08/2024 | 27.30p | 28.20p | 26.55p | 27.90p | 1126168 |
22/08/2024 | 27.55p | 27.85p | 26.65p | 27.05p | 861815 |
21/08/2024 | 27.60p | 28.20p | 26.55p | 27.65p | 1271249 |
20/08/2024 | 28.25p | 29.40p | 26.55p | 27.70p | 1127699 |
19/08/2024 | 27.00p | 28.20p | 27.00p | 28.10p | 2354553 |
16/08/2024 | 29.00p | 29.40p | 27.70p | 28.00p | 1308848 |
15/08/2024 | 28.80p | 29.40p | 26.65p | 29.00p | 1908682 |
14/08/2024 | 27.50p | 28.65p | 27.50p | 28.30p | 995350 |
13/08/2024 | 28.10p | 28.90p | 26.90p | 27.90p | 726937 |
12/08/2024 | 28.25p | 29.45p | 27.35p | 27.45p | 889475 |
09/08/2024 | 27.80p | 29.31p | 27.30p | 28.00p | 1449375 |
08/08/2024 | 28.75p | 30.25p | 28.00p | 28.35p | 1566475 |
07/08/2024 | 28.10p | 29.60p | 27.40p | 29.45p | 1093921 |
06/08/2024 | 27.80p | 29.45p | 26.30p | 28.40p | 1550281 |
05/08/2024 | 27.95p | 28.25p | 26.15p | 27.85p | 3778692 |
02/08/2024 | 30.65p | 32.30p | 28.50p | 28.75p | 3152079 |
01/08/2024 | 31.95p | 32.35p | 30.50p | 31.00p | 1672820 |
31/07/2024 | 31.75p | 32.57p | 30.25p | 31.15p | 3930538 |
30/07/2024 | 29.65p | 30.95p | 28.50p | 29.30p | 1408149 |
29/07/2024 | 30.50p | 30.95p | 29.40p | 29.40p | 678986 |
26/07/2024 | 29.80p | 30.81p | 29.58p | 30.50p | 792070 |
25/07/2024 | 30.75p | 31.00p | 29.05p | 29.80p | 1538251 |
24/07/2024 | 32.00p | 32.00p | 30.00p | 30.40p | 1094085 |
23/07/2024 | 30.75p | 33.45p | 29.73p | 31.25p | 3440730 |
22/07/2024 | 30.75p | 31.15p | 29.80p | 30.65p | 1526941 |
19/07/2024 | 31.30p | 32.75p | 30.17p | 30.40p | 1732629 |
18/07/2024 | 33.00p | 34.00p | 31.10p | 31.10p | 2016345 |
17/07/2024 | 33.25p | 33.95p | 32.50p | 33.00p | 1587497 |
16/07/2024 | 33.60p | 34.40p | 33.30p | 33.60p | 2267559 |
15/07/2024 | 34.20p | 34.55p | 33.00p | 33.35p | 667609 |
12/07/2024 | 32.90p | 33.95p | 32.40p | 33.40p | 952349 |
11/07/2024 | 33.65p | 34.70p | 32.05p | 33.40p | 1035609 |
10/07/2024 | 33.60p | 34.45p | 32.56p | 33.40p | 1275715 |
09/07/2024 | 35.00p | 35.00p | 33.30p | 33.60p | 1043617 |
08/07/2024 | 34.00p | 36.75p | 33.70p | 33.70p | 1903253 |
05/07/2024 | 33.95p | 35.87p | 33.00p | 34.70p | 2479730 |
04/07/2024 | 31.25p | 33.60p | 31.25p | 33.25p | 1383550 |
03/07/2024 | 33.00p | 33.00p | 30.50p | 32.50p | 1243624 |
02/07/2024 | 30.95p | 33.00p | 30.80p | 31.60p | 662593 |
01/07/2024 | 31.55p | 32.85p | 31.04p | 32.05p | 1191212 |
28/06/2024 | 30.80p | 32.40p | 29.43p | 31.20p | 3053854 |
27/06/2024 | 28.75p | 30.65p | 28.75p | 30.15p | 1253399 |
26/06/2024 | 31.00p | 31.00p | 29.30p | 30.20p | 1118619 |
25/06/2024 | 30.90p | 32.00p | 29.05p | 29.90p | 1253241 |
24/06/2024 | 31.15p | 32.95p | 30.35p | 30.35p | 1625079 |
21/06/2024 | 33.00p | 33.00p | 30.80p | 31.20p | 4462754 |
20/06/2024 | 30.00p | 32.15p | 28.75p | 31.85p | 5641439 |
19/06/2024 | 28.30p | 29.20p | 27.60p | 29.05p | 4001375 |
18/06/2024 | 28.00p | 28.55p | 27.30p | 27.95p | 2636460 |
17/06/2024 | 27.80p | 28.25p | 27.15p | 27.60p | 1297170 |
14/06/2024 | 28.00p | 29.60p | 27.10p | 27.60p | 2470942 |
13/06/2024 | 29.60p | 29.60p | 28.55p | 28.55p | 908441 |
12/06/2024 | 29.70p | 30.65p | 28.90p | 29.50p | 2126620 |
11/06/2024 | 29.50p | 30.20p | 28.90p | 29.10p | 843049 |
10/06/2024 | 30.50p | 30.70p | 28.90p | 29.80p | 2050037 |
07/06/2024 | 31.00p | 31.00p | 30.31p | 30.50p | 759931 |
06/06/2024 | 31.80p | 32.55p | 30.60p | 31.00p | 2289619 |
05/06/2024 | 32.75p | 32.75p | 30.65p | 31.40p | 4332675 |
04/06/2024 | 31.00p | 32.75p | 30.77p | 30.85p | 3233347 |
03/06/2024 | 34.00p | 34.20p | 30.85p | 32.40p | 15028974 |
31/05/2024 | 36.25p | 36.32p | 32.40p | 33.15p | 5069990 |
30/05/2024 | 35.00p | 36.60p | 34.00p | 35.65p | 1899454 |
29/05/2024 | 35.00p | 35.00p | 33.10p | 34.65p | 1725705 |
28/05/2024 | 35.00p | 35.00p | 33.05p | 34.00p | 1187431 |
24/05/2024 | 33.80p | 35.80p | 33.05p | 34.00p | 1038435 |
23/05/2024 | 34.40p | 34.40p | 33.05p | 33.75p | 1006765 |
22/05/2024 | 36.25p | 36.25p | 34.00p | 34.10p | 1706427 |
21/05/2024 | 37.00p | 37.00p | 34.30p | 34.55p | 2868599 |
20/05/2024 | 33.00p | 36.15p | 33.00p | 36.15p | 3986533 |
17/05/2024 | 33.25p | 34.25p | 32.20p | 33.50p | 2690624 |
16/05/2024 | 33.00p | 33.25p | 31.35p | 32.25p | 1369454 |
15/05/2024 | 33.00p | 33.00p | 31.10p | 32.30p | 1813994 |
14/05/2024 | 31.40p | 32.15p | 29.60p | 31.90p | 2773751 |
13/05/2024 | 31.85p | 31.85p | 29.40p | 29.75p | 2626780 |
10/05/2024 | 30.00p | 31.05p | 28.81p | 30.75p | 2796554 |
09/05/2024 | 29.00p | 30.25p | 28.13p | 28.95p | 2567996 |
08/05/2024 | 28.90p | 29.08p | 28.15p | 28.45p | 1289688 |
07/05/2024 | 28.75p | 29.50p | 28.39p | 28.55p | 3159355 |
03/05/2024 | 28.00p | 28.89p | 27.65p | 28.15p | 1819879 |
02/05/2024 | 27.45p | 29.21p | 26.95p | 27.70p | 2623021 |
01/05/2024 | 28.60p | 30.15p | 27.60p | 28.10p | 1233344 |
30/04/2024 | 29.50p | 29.55p | 27.99p | 28.75p | 2914991 |
29/04/2024 | 30.00p | 30.00p | 28.00p | 28.90p | 2599483 |
26/04/2024 | 27.05p | 29.10p | 26.25p | 28.00p | 2006111 |
25/04/2024 | 27.10p | 27.65p | 25.95p | 27.40p | 2286634 |
24/04/2024 | 27.40p | 28.90p | 26.00p | 26.60p | 1963792 |
23/04/2024 | 27.50p | 28.37p | 26.90p | 27.35p | 1881023 |
22/04/2024 | 28.75p | 29.00p | 26.60p | 27.05p | 3199545 |
19/04/2024 | 29.70p | 30.21p | 28.05p | 28.50p | 3376149 |
18/04/2024 | 30.50p | 30.50p | 28.60p | 29.70p | 2793033 |
17/04/2024 | 30.00p | 31.90p | 29.45p | 29.65p | 4246655 |
16/04/2024 | 31.80p | 31.80p | 29.80p | 30.40p | 4994194 |
15/04/2024 | 29.40p | 32.78p | 27.58p | 31.90p | 9747398 |
12/04/2024 | 28.05p | 31.13p | 27.45p | 28.85p | 12528760 |
11/04/2024 | 27.00p | 28.45p | 24.90p | 28.45p | 8644733 |
10/04/2024 | 22.00p | 27.70p | 21.70p | 25.75p | 38165548 |
09/04/2024 | 19.66p | 20.05p | 19.26p | 20.00p | 4062718 |
08/04/2024 | 20.00p | 20.00p | 19.00p | 19.78p | 4163482 |
05/04/2024 | 18.50p | 19.92p | 18.10p | 19.62p | 6516294 |
04/04/2024 | 20.30p | 20.40p | 18.70p | 18.80p | 6897398 |
03/04/2024 | 20.25p | 20.45p | 18.96p | 20.10p | 4559008 |
02/04/2024 | 21.05p | 22.25p | 19.50p | 19.80p | 6172651 |
28/03/2024 | 21.60p | 21.60p | 20.65p | 21.00p | 2521868 |
27/03/2024 | 22.25p | 22.25p | 21.00p | 21.60p | 696118 |
26/03/2024 | 22.50p | 23.45p | 21.80p | 22.15p | 1962292 |
25/03/2024 | 22.00p | 22.50p | 20.86p | 22.10p | 2536386 |
22/03/2024 | 22.25p | 22.85p | 21.48p | 21.80p | 475297 |
21/03/2024 | 21.10p | 22.45p | 20.50p | 22.20p | 905317 |
20/03/2024 | 21.85p | 21.85p | 21.20p | 21.05p | 896356 |
19/03/2024 | 21.85p | 22.00p | 20.50p | 21.20p | 1922879 |
18/03/2024 | 21.55p | 22.75p | 20.55p | 20.95p | 2903334 |
15/03/2024 | 22.15p | 22.85p | 20.60p | 21.45p | 3327474 |
14/03/2024 | 22.55p | 23.90p | 22.10p | 22.30p | 1129514 |
13/03/2024 | 22.55p | 22.80p | 22.00p | 22.40p | 983693 |
*Close Price adjusted for both dividends and splits