Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 16.50p | 16.74p | 15.60p | 15.75p | 242511 |
30/05/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 96428 |
26/05/2023 | 16.50p | 16.50p | 16.38p | 16.50p | 36339 |
25/05/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 84704 |
24/05/2023 | 16.75p | 17.00p | 16.28p | 16.50p | 152930 |
23/05/2023 | 17.00p | 17.10p | 16.61p | 16.75p | 62096 |
22/05/2023 | 17.50p | 17.50p | 16.55p | 17.00p | 120221 |
19/05/2023 | 17.75p | 17.75p | 17.06p | 17.50p | 20056 |
18/05/2023 | 17.50p | 17.75p | 17.00p | 17.75p | 52894 |
17/05/2023 | 17.75p | 18.00p | 17.38p | 17.50p | 20215 |
16/05/2023 | 18.00p | 18.50p | 17.25p | 17.75p | 97854 |
15/05/2023 | 17.50p | 18.50p | 17.50p | 18.00p | 51895 |
12/05/2023 | 18.38p | 19.00p | 17.20p | 17.38p | 467814 |
11/05/2023 | 17.75p | 18.89p | 17.75p | 18.38p | 633777 |
10/05/2023 | 18.38p | 18.93p | 15.00p | 17.75p | 1575130 |
09/05/2023 | 16.25p | 18.50p | 16.11p | 17.38p | 644925 |
05/05/2023 | 15.13p | 17.00p | 14.78p | 16.25p | 350727 |
04/05/2023 | 15.13p | 15.15p | 14.75p | 15.13p | 61361 |
03/05/2023 | 15.13p | 15.29p | 14.90p | 15.13p | 197709 |
02/05/2023 | 15.00p | 15.37p | 15.00p | 15.13p | 106674 |
28/04/2023 | 14.75p | 15.50p | 13.59p | 15.50p | 2047768 |
27/04/2023 | 15.25p | 15.25p | 14.50p | 14.75p | 129113 |
26/04/2023 | 15.13p | 15.30p | 14.77p | 15.25p | 105013 |
25/04/2023 | 15.50p | 15.50p | 14.08p | 15.13p | 643332 |
24/04/2023 | 16.00p | 16.50p | 15.18p | 15.50p | 395071 |
21/04/2023 | 17.25p | 17.25p | 15.80p | 16.00p | 449710 |
20/04/2023 | 16.63p | 17.25p | 16.53p | 17.25p | 346117 |
19/04/2023 | 17.25p | 17.25p | 16.63p | 16.63p | 374252 |
18/04/2023 | 18.00p | 18.00p | 17.03p | 17.25p | 226950 |
17/04/2023 | 18.00p | 18.70p | 17.00p | 18.00p | 362277 |
14/04/2023 | 17.75p | 19.00p | 17.00p | 18.00p | 123902 |
13/04/2023 | 17.50p | 18.50p | 17.04p | 17.75p | 121101 |
12/04/2023 | 18.50p | 18.57p | 17.30p | 17.50p | 231244 |
11/04/2023 | 16.25p | 19.00p | 16.00p | 18.50p | 506805 |
06/04/2023 | 16.25p | 16.47p | 16.00p | 16.25p | 334077 |
05/04/2023 | 16.50p | 16.50p | 16.23p | 16.25p | 87130 |
04/04/2023 | 17.75p | 17.75p | 16.20p | 16.50p | 509509 |
03/04/2023 | 18.00p | 18.25p | 17.50p | 17.75p | 507638 |
31/03/2023 | 17.75p | 19.37p | 17.60p | 18.00p | 747963 |
30/03/2023 | 16.50p | 18.00p | 16.00p | 17.75p | 149885 |
29/03/2023 | 14.75p | 17.50p | 14.22p | 16.50p | 2328427 |
28/03/2023 | 14.75p | 15.00p | 11.34p | 14.50p | 2209878 |
27/03/2023 | 16.25p | 16.50p | 14.50p | 14.70p | 963847 |
24/03/2023 | 16.35p | 16.50p | 15.57p | 16.20p | 565448 |
23/03/2023 | 16.35p | 16.40p | 16.20p | 16.35p | 162765 |
22/03/2023 | 16.75p | 16.75p | 16.00p | 16.35p | 712988 |
21/03/2023 | 17.50p | 17.50p | 16.50p | 16.75p | 119728 |
20/03/2023 | 17.75p | 18.00p | 17.00p | 17.50p | 235152 |
17/03/2023 | 17.85p | 17.95p | 17.60p | 17.75p | 189963 |
16/03/2023 | 18.15p | 18.35p | 17.80p | 17.85p | 210822 |
15/03/2023 | 19.00p | 19.50p | 17.55p | 18.15p | 481275 |
14/03/2023 | 19.25p | 19.50p | 18.50p | 18.50p | 152966 |
13/03/2023 | 20.00p | 20.50p | 18.76p | 19.04p | 269985 |
10/03/2023 | 21.00p | 21.00p | 19.50p | 20.00p | 100100 |
09/03/2023 | 20.00p | 21.70p | 20.00p | 21.00p | 441959 |
08/03/2023 | 21.00p | 21.00p | 19.53p | 20.00p | 879494 |
07/03/2023 | 23.50p | 24.00p | 20.11p | 21.00p | 813032 |
06/03/2023 | 23.00p | 23.50p | 22.01p | 23.45p | 429586 |
03/03/2023 | 22.50p | 23.50p | 22.38p | 23.00p | 295425 |
02/03/2023 | 21.00p | 22.50p | 20.50p | 22.50p | 332295 |
01/03/2023 | 20.75p | 21.30p | 20.75p | 21.00p | 112118 |
28/02/2023 | 20.87p | 21.20p | 20.48p | 20.75p | 693158 |
27/02/2023 | 21.25p | 21.33p | 20.80p | 20.80p | 297550 |
24/02/2023 | 20.00p | 22.00p | 20.00p | 21.00p | 1569067 |
23/02/2023 | 20.00p | 20.35p | 19.88p | 20.00p | 159739 |
22/02/2023 | 19.75p | 20.20p | 19.63p | 20.00p | 191083 |
21/02/2023 | 19.00p | 20.49p | 18.81p | 19.75p | 239315 |
20/02/2023 | 19.00p | 19.50p | 18.60p | 19.00p | 61251 |
17/02/2023 | 19.00p | 19.34p | 18.00p | 19.00p | 236284 |
16/02/2023 | 19.25p | 19.63p | 18.50p | 19.00p | 79094 |
15/02/2023 | 19.50p | 19.50p | 18.50p | 19.25p | 70660 |
14/02/2023 | 18.50p | 19.90p | 18.50p | 19.50p | 342081 |
13/02/2023 | 19.00p | 19.30p | 18.10p | 18.50p | 138572 |
10/02/2023 | 18.75p | 19.50p | 18.30p | 19.00p | 286728 |
09/02/2023 | 19.00p | 19.25p | 18.50p | 18.75p | 120020 |
08/02/2023 | 19.25p | 19.25p | 18.13p | 19.00p | 201755 |
07/02/2023 | 19.75p | 19.75p | 19.06p | 19.25p | 85735 |
06/02/2023 | 20.75p | 21.00p | 19.61p | 19.80p | 478917 |
03/02/2023 | 21.25p | 21.95p | 20.63p | 20.75p | 413857 |
02/02/2023 | 22.62p | 22.74p | 21.00p | 21.25p | 388778 |
01/02/2023 | 20.50p | 22.74p | 20.50p | 22.62p | 888340 |
31/01/2023 | 18.75p | 20.99p | 18.00p | 20.50p | 518599 |
30/01/2023 | 19.00p | 19.30p | 18.10p | 18.75p | 122896 |
27/01/2023 | 19.00p | 19.50p | 18.80p | 19.00p | 75947 |
26/01/2023 | 19.50p | 20.40p | 18.60p | 19.00p | 779020 |
25/01/2023 | 19.50p | 20.00p | 19.01p | 19.50p | 417381 |
24/01/2023 | 19.50p | 20.00p | 19.30p | 19.50p | 119668 |
23/01/2023 | 19.75p | 20.00p | 19.10p | 19.80p | 130826 |
20/01/2023 | 19.75p | 20.00p | 19.00p | 19.75p | 445406 |
19/01/2023 | 18.50p | 20.22p | 18.50p | 19.50p | 980724 |
18/01/2023 | 18.60p | 19.00p | 18.00p | 18.50p | 399870 |
17/01/2023 | 17.50p | 20.00p | 17.27p | 18.26p | 1011199 |
16/01/2023 | 16.00p | 18.33p | 15.50p | 17.50p | 639583 |
13/01/2023 | 16.00p | 16.24p | 15.75p | 16.00p | 32254 |
12/01/2023 | 16.00p | 16.24p | 15.50p | 16.00p | 16447 |
11/01/2023 | 16.00p | 16.43p | 15.50p | 16.00p | 113336 |
10/01/2023 | 16.00p | 16.50p | 15.87p | 16.00p | 63874 |
09/01/2023 | 16.00p | 16.49p | 15.52p | 16.00p | 598910 |
06/01/2023 | 15.50p | 16.20p | 15.50p | 16.00p | 371609 |
05/01/2023 | 15.50p | 15.76p | 15.30p | 15.50p | 164333 |
04/01/2023 | 15.50p | 15.82p | 15.27p | 15.50p | 144706 |
03/01/2023 | 15.50p | 16.00p | 15.00p | 15.88p | 69332 |
30/12/2022 | 15.50p | 15.85p | 15.20p | 15.50p | 113002 |
29/12/2022 | 15.50p | 15.90p | 15.14p | 15.50p | 82432 |
28/12/2022 | 15.50p | 16.00p | 15.11p | 15.50p | 59908 |
23/12/2022 | 15.75p | 16.00p | 15.20p | 15.50p | 81477 |
22/12/2022 | 16.00p | 16.00p | 15.23p | 15.75p | 160019 |
21/12/2022 | 16.00p | 16.50p | 15.51p | 16.00p | 69445 |
20/12/2022 | 15.75p | 16.50p | 15.45p | 16.00p | 192412 |
19/12/2022 | 15.75p | 16.00p | 15.42p | 15.75p | 437548 |
16/12/2022 | 16.50p | 16.50p | 15.00p | 15.90p | 795330 |
15/12/2022 | 17.25p | 17.50p | 15.51p | 15.90p | 399238 |
14/12/2022 | 17.25p | 17.39p | 17.01p | 17.25p | 36920 |
13/12/2022 | 17.50p | 17.70p | 17.00p | 17.25p | 25633 |
12/12/2022 | 18.00p | 18.00p | 17.15p | 17.50p | 73520 |
09/12/2022 | 17.75p | 18.50p | 17.75p | 18.00p | 30 |
08/12/2022 | 19.00p | 19.00p | 17.60p | 18.00p | 177646 |
07/12/2022 | 19.00p | 19.50p | 18.63p | 19.00p | 41372 |
06/12/2022 | 18.00p | 19.48p | 18.00p | 19.00p | 367220 |
05/12/2022 | 19.00p | 19.50p | 17.50p | 18.00p | 546076 |
02/12/2022 | 20.75p | 20.87p | 18.50p | 19.00p | 368262 |
01/12/2022 | 21.00p | 21.00p | 20.51p | 20.63p | 28000 |
30/11/2022 | 21.00p | 21.08p | 20.57p | 21.00p | 63105 |
29/11/2022 | 20.75p | 21.11p | 20.50p | 21.00p | 67906 |
28/11/2022 | 22.50p | 22.50p | 20.50p | 20.75p | 310463 |
25/11/2022 | 22.50p | 23.00p | 22.39p | 22.50p | 24636 |
24/11/2022 | 22.62p | 22.62p | 22.26p | 22.50p | 85953 |
23/11/2022 | 23.75p | 23.75p | 22.52p | 22.62p | 80240 |
22/11/2022 | 23.00p | 23.93p | 22.62p | 23.75p | 295513 |
21/11/2022 | 22.75p | 23.94p | 22.55p | 23.00p | 67492 |
18/11/2022 | 23.75p | 25.25p | 22.50p | 22.75p | 699128 |
17/11/2022 | 24.75p | 24.75p | 23.10p | 23.75p | 70663 |
16/11/2022 | 25.13p | 25.70p | 24.51p | 24.75p | 216494 |
15/11/2022 | 25.50p | 26.00p | 25.13p | 25.13p | 187567 |
14/11/2022 | 25.50p | 25.99p | 25.50p | 25.50p | 103952 |
11/11/2022 | 25.00p | 26.00p | 25.00p | 25.50p | 96314 |
10/11/2022 | 25.50p | 25.77p | 25.00p | 25.00p | 235781 |
09/11/2022 | 26.00p | 26.50p | 25.15p | 25.50p | 206265 |
08/11/2022 | 24.00p | 27.00p | 24.00p | 26.00p | 882802 |
07/11/2022 | 23.00p | 24.00p | 23.00p | 24.00p | 323184 |
04/11/2022 | 22.00p | 23.50p | 22.00p | 23.50p | 164479 |
03/11/2022 | 22.25p | 23.10p | 22.00p | 23.10p | 34057 |
02/11/2022 | 22.00p | 22.51p | 21.50p | 22.50p | 162470 |
01/11/2022 | 20.00p | 23.00p | 20.00p | 22.00p | 463027 |
31/10/2022 | 20.00p | 20.50p | 20.00p | 20.00p | 12088 |
28/10/2022 | 18.75p | 20.19p | 18.75p | 20.00p | 231838 |
27/10/2022 | 18.75p | 18.95p | 18.75p | 18.75p | 525 |
26/10/2022 | 18.90p | 19.14p | 18.65p | 18.75p | 81606 |
25/10/2022 | 19.00p | 19.24p | 18.70p | 18.90p | 71849 |
24/10/2022 | 19.00p | 19.50p | 18.66p | 19.00p | 55906 |
21/10/2022 | 18.75p | 19.50p | 18.75p | 19.00p | 58172 |
20/10/2022 | 18.50p | 19.50p | 18.45p | 18.75p | 82041 |
19/10/2022 | 18.50p | 19.00p | 18.42p | 18.50p | 18405 |
18/10/2022 | 18.50p | 19.00p | 18.00p | 18.50p | 151190 |
17/10/2022 | 18.75p | 19.50p | 18.00p | 18.90p | 140471 |
14/10/2022 | 19.25p | 19.61p | 18.10p | 18.75p | 143724 |
13/10/2022 | 19.25p | 19.25p | 19.15p | 19.25p | 29368 |
12/10/2022 | 19.50p | 19.51p | 18.73p | 19.25p | 138292 |
11/10/2022 | 19.10p | 20.00p | 18.77p | 19.50p | 317144 |
10/10/2022 | 15.85p | 20.00p | 15.85p | 19.50p | 903330 |
07/10/2022 | 15.85p | 16.10p | 15.85p | 16.10p | 61757 |
06/10/2022 | 15.85p | 16.24p | 15.85p | 15.85p | 10796 |
05/10/2022 | 15.85p | 16.00p | 15.82p | 15.85p | 33435 |
04/10/2022 | 15.75p | 16.00p | 15.67p | 16.00p | 108065 |
03/10/2022 | 16.00p | 16.50p | 15.67p | 15.75p | 28868 |
30/09/2022 | 15.75p | 16.50p | 15.53p | 16.00p | 170936 |
29/09/2022 | 16.00p | 16.00p | 15.50p | 15.75p | 101002 |
28/09/2022 | 16.50p | 16.50p | 15.52p | 16.00p | 225099 |
27/09/2022 | 17.25p | 17.29p | 16.22p | 16.50p | 231375 |
26/09/2022 | 17.75p | 17.75p | 17.13p | 17.25p | 210108 |
23/09/2022 | 17.75p | 17.90p | 17.62p | 17.75p | 109182 |
22/09/2022 | 18.50p | 20.50p | 17.70p | 17.75p | 933428 |
21/09/2022 | 18.00p | 18.40p | 17.16p | 17.54p | 385646 |
20/09/2022 | 18.00p | 18.50p | 17.50p | 18.00p | 106940 |
16/09/2022 | 18.25p | 18.25p | 17.56p | 18.00p | 163034 |
15/09/2022 | 18.25p | 18.30p | 18.00p | 18.00p | 42973 |
14/09/2022 | 19.00p | 19.00p | 18.08p | 18.25p | 107584 |
13/09/2022 | 19.00p | 19.50p | 18.50p | 19.00p | 48164 |
12/09/2022 | 19.00p | 19.32p | 18.81p | 19.00p | 43015 |
09/09/2022 | 19.00p | 19.43p | 18.70p | 19.00p | 107657 |
08/09/2022 | 18.25p | 19.45p | 18.14p | 19.00p | 158776 |
07/09/2022 | 18.25p | 19.00p | 17.67p | 18.25p | 93212 |
06/09/2022 | 18.50p | 18.78p | 17.05p | 18.25p | 427665 |
05/09/2022 | 18.60p | 19.00p | 18.00p | 18.50p | 320916 |
02/09/2022 | 18.00p | 18.60p | 17.72p | 18.60p | 271302 |
01/09/2022 | 18.50p | 18.51p | 17.51p | 18.00p | 720952 |
31/08/2022 | 20.50p | 20.50p | 18.00p | 18.50p | 1560231 |
30/08/2022 | 22.50p | 22.50p | 21.51p | 21.75p | 203663 |
26/08/2022 | 22.75p | 23.06p | 22.11p | 22.50p | 576186 |
25/08/2022 | 20.50p | 22.75p | 20.42p | 22.75p | 1003030 |
24/08/2022 | 22.25p | 22.25p | 20.07p | 20.50p | 1682885 |
23/08/2022 | 22.75p | 23.90p | 22.09p | 22.25p | 902827 |
22/08/2022 | 25.50p | 25.50p | 22.08p | 22.75p | 1936762 |
19/08/2022 | 25.50p | 25.50p | 25.06p | 25.50p | 53461 |
18/08/2022 | 25.50p | 26.00p | 25.05p | 25.50p | 53061 |
17/08/2022 | 25.25p | 25.51p | 25.00p | 25.50p | 45828 |
16/08/2022 | 25.25p | 25.52p | 25.11p | 25.25p | 8173 |
15/08/2022 | 25.50p | 25.62p | 24.50p | 25.25p | 11134 |
12/08/2022 | 25.50p | 26.00p | 25.00p | 25.50p | 223421 |
11/08/2022 | 25.50p | 25.50p | 25.00p | 25.50p | 6656 |
*Close Price adjusted for both dividends and splits