Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/09/2021 | 10.00p | 10.10p | 9.88p | 10.00p | 259834 |
23/09/2021 | 9.80p | 10.10p | 9.80p | 9.90p | 666618 |
22/09/2021 | 9.80p | 10.00p | 9.75p | 9.80p | 367120 |
21/09/2021 | 10.10p | 10.10p | 9.75p | 9.75p | 493907 |
20/09/2021 | 10.10p | 10.17p | 10.00p | 10.10p | 191995 |
17/09/2021 | 10.10p | 10.17p | 10.00p | 10.10p | 137905 |
16/09/2021 | 10.10p | 10.20p | 10.00p | 10.10p | 92957 |
15/09/2021 | 10.25p | 10.40p | 10.00p | 10.10p | 155097 |
14/09/2021 | 10.15p | 10.50p | 10.00p | 10.25p | 156596 |
13/09/2021 | 10.15p | 10.28p | 10.00p | 10.15p | 181746 |
10/09/2021 | 10.15p | 10.50p | 10.15p | 10.25p | 380982 |
09/09/2021 | 10.25p | 10.49p | 10.25p | 10.35p | 121843 |
08/09/2021 | 10.75p | 11.00p | 10.18p | 10.35p | 556803 |
07/09/2021 | 10.80p | 10.86p | 10.56p | 10.75p | 223644 |
06/09/2021 | 10.80p | 10.86p | 10.76p | 10.80p | 93116 |
03/09/2021 | 10.60p | 11.13p | 10.50p | 10.80p | 368692 |
02/09/2021 | 10.35p | 10.60p | 10.20p | 10.60p | 1347992 |
01/09/2021 | 10.25p | 10.50p | 10.00p | 10.35p | 556827 |
31/08/2021 | 10.50p | 10.50p | 10.05p | 10.25p | 598160 |
30/08/2021 | 10.25p | 10.70p | 10.17p | 10.40p | 1398168 |
27/08/2021 | 10.25p | 10.70p | 10.17p | 10.40p | 1398168 |
26/08/2021 | 11.25p | 11.25p | 10.10p | 10.50p | 328262 |
25/08/2021 | 11.63p | 11.63p | 10.75p | 11.25p | 1867153 |
24/08/2021 | 11.75p | 11.75p | 11.50p | 11.63p | 297351 |
23/08/2021 | 11.75p | 12.00p | 11.30p | 11.75p | 764975 |
20/08/2021 | 11.75p | 12.00p | 11.50p | 11.75p | 303052 |
19/08/2021 | 12.75p | 13.50p | 11.60p | 11.75p | 1433805 |
18/08/2021 | 13.50p | 13.50p | 12.03p | 12.75p | 3192534 |
17/08/2021 | 14.50p | 14.50p | 14.21p | 14.50p | 229063 |
16/08/2021 | 15.25p | 15.25p | 14.44p | 14.50p | 428448 |
13/08/2021 | 14.50p | 16.00p | 14.50p | 15.20p | 559627 |
12/08/2021 | 14.50p | 14.97p | 14.25p | 14.50p | 1792493 |
11/08/2021 | 14.50p | 14.50p | 14.12p | 14.50p | 24261 |
10/08/2021 | 14.50p | 14.50p | 14.10p | 14.50p | 47785 |
09/08/2021 | 14.50p | 14.50p | 14.10p | 14.50p | 18501 |
06/08/2021 | 14.50p | 14.54p | 14.35p | 14.50p | 464131 |
05/08/2021 | 15.25p | 15.25p | 14.50p | 14.50p | 621823 |
04/08/2021 | 14.75p | 14.75p | 14.54p | 14.75p | 33000 |
03/08/2021 | 14.75p | 14.75p | 14.13p | 14.75p | 184628 |
02/08/2021 | 15.00p | 15.00p | 14.30p | 15.00p | 50922 |
30/07/2021 | 15.00p | 15.10p | 14.52p | 15.00p | 3686 |
29/07/2021 | 15.00p | 15.00p | 14.34p | 15.00p | 210406 |
28/07/2021 | 15.00p | 15.00p | 14.61p | 15.00p | 48317 |
27/07/2021 | 15.00p | 15.10p | 14.90p | 15.00p | 9796 |
26/07/2021 | 15.00p | 15.00p | 14.65p | 15.00p | 19841 |
23/07/2021 | 15.00p | 15.01p | 15.00p | 15.00p | 25072 |
22/07/2021 | 15.00p | 15.15p | 14.55p | 15.00p | 157614 |
21/07/2021 | 15.25p | 15.25p | 15.00p | 15.00p | 29867 |
20/07/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
19/07/2021 | 15.25p | 15.25p | 14.82p | 15.25p | 64848 |
16/07/2021 | 15.25p | 15.25p | 15.01p | 15.25p | 79834 |
15/07/2021 | 15.25p | 15.25p | 15.07p | 15.25p | 30500 |
14/07/2021 | 15.25p | 15.25p | 15.07p | 15.25p | 56824 |
13/07/2021 | 15.25p | 15.25p | 15.01p | 15.25p | 164240 |
12/07/2021 | 14.75p | 15.18p | 14.75p | 14.88p | 191197 |
09/07/2021 | 15.13p | 15.20p | 15.00p | 15.00p | 146161 |
08/07/2021 | 15.25p | 15.25p | 15.00p | 15.13p | 209186 |
07/07/2021 | 15.25p | 15.25p | 15.01p | 15.25p | 97715 |
06/07/2021 | 15.25p | 15.40p | 15.00p | 15.25p | 234941 |
05/07/2021 | 15.75p | 15.75p | 15.00p | 15.25p | 427992 |
02/07/2021 | 15.50p | 16.00p | 15.00p | 15.75p | 267375 |
01/07/2021 | 15.50p | 15.50p | 15.05p | 15.25p | 99229 |
30/06/2021 | 16.00p | 16.00p | 14.75p | 15.25p | 342192 |
29/06/2021 | 16.75p | 16.75p | 15.60p | 16.00p | 237167 |
28/06/2021 | 15.75p | 16.30p | 15.60p | 15.60p | 270092 |
25/06/2021 | 15.75p | 15.99p | 15.55p | 15.60p | 118112 |
24/06/2021 | 16.00p | 16.00p | 15.56p | 15.75p | 690 |
23/06/2021 | 16.00p | 16.00p | 15.56p | 15.75p | 35149 |
22/06/2021 | 16.00p | 16.00p | 15.50p | 15.75p | 282433 |
21/06/2021 | 16.00p | 16.40p | 15.56p | 16.00p | 31542 |
18/06/2021 | 16.00p | 16.48p | 15.55p | 16.00p | 172980 |
17/06/2021 | 16.00p | 16.48p | 15.65p | 16.00p | 43709 |
16/06/2021 | 15.00p | 15.99p | 15.00p | 15.75p | 785300 |
15/06/2021 | 15.50p | 15.92p | 15.50p | 15.75p | 17134 |
14/06/2021 | 16.00p | 16.40p | 15.55p | 16.40p | 87662 |
11/06/2021 | 15.25p | 15.50p | 15.13p | 15.50p | 75552 |
10/06/2021 | 15.25p | 15.50p | 15.03p | 15.25p | 239360 |
09/06/2021 | 15.25p | 15.59p | 15.00p | 15.25p | 359752 |
08/06/2021 | 15.50p | 15.65p | 15.03p | 15.50p | 99000 |
07/06/2021 | 15.75p | 15.75p | 15.13p | 15.50p | 262300 |
04/06/2021 | 15.75p | 15.75p | 15.50p | 15.75p | 53769 |
03/06/2021 | 16.00p | 16.00p | 15.53p | 15.75p | 110607 |
02/06/2021 | 16.00p | 16.30p | 15.75p | 16.25p | 532386 |
01/06/2021 | 16.25p | 16.40p | 16.00p | 16.00p | 309286 |
31/05/2021 | 15.75p | 17.20p | 15.50p | 16.25p | 760271 |
28/05/2021 | 15.75p | 17.20p | 15.50p | 16.25p | 760271 |
27/05/2021 | 15.50p | 15.80p | 15.50p | 15.75p | 113489 |
26/05/2021 | 15.50p | 15.79p | 15.00p | 15.50p | 136043 |
25/05/2021 | 15.25p | 15.80p | 15.25p | 15.50p | 128440 |
24/05/2021 | 16.25p | 16.25p | 15.00p | 15.00p | 609720 |
21/05/2021 | 16.25p | 16.25p | 16.00p | 16.25p | 42416 |
20/05/2021 | 17.50p | 17.50p | 16.01p | 16.25p | 1452819 |
19/05/2021 | 17.50p | 17.50p | 17.05p | 17.50p | 41641 |
18/05/2021 | 17.50p | 17.90p | 17.05p | 17.50p | 65818 |
17/05/2021 | 17.50p | 17.95p | 17.25p | 17.50p | 35714 |
14/05/2021 | 17.50p | 17.50p | 17.25p | 17.50p | 14600 |
13/05/2021 | 17.50p | 17.95p | 17.25p | 17.50p | 26234 |
12/05/2021 | 17.75p | 18.22p | 17.25p | 17.50p | 91836 |
11/05/2021 | 17.75p | 18.32p | 17.59p | 17.75p | 52030 |
10/05/2021 | 17.75p | 18.37p | 17.57p | 17.75p | 20410 |
07/05/2021 | 17.75p | 18.37p | 17.00p | 17.75p | 17646 |
06/05/2021 | 17.75p | 18.30p | 17.52p | 17.75p | 51326 |
05/05/2021 | 18.00p | 18.22p | 17.50p | 17.75p | 97308 |
04/05/2021 | 17.75p | 18.90p | 17.50p | 18.00p | 1361765 |
03/05/2021 | 17.50p | 17.87p | 17.25p | 17.50p | 272485 |
30/04/2021 | 17.50p | 17.87p | 17.25p | 17.50p | 272485 |
29/04/2021 | 17.50p | 17.79p | 17.20p | 17.50p | 225792 |
28/04/2021 | 17.50p | 17.85p | 17.10p | 17.50p | 20001 |
27/04/2021 | 17.25p | 17.90p | 17.01p | 17.50p | 374492 |
26/04/2021 | 17.00p | 17.50p | 16.79p | 17.25p | 250023 |
23/04/2021 | 17.00p | 17.28p | 17.00p | 17.00p | 1511 |
22/04/2021 | 17.00p | 17.28p | 16.71p | 17.00p | 38593 |
21/04/2021 | 17.00p | 17.00p | 16.67p | 17.00p | 135234 |
20/04/2021 | 17.00p | 17.50p | 16.50p | 17.00p | 105746 |
19/04/2021 | 17.00p | 17.48p | 16.85p | 17.00p | 58014 |
16/04/2021 | 17.00p | 17.40p | 16.75p | 17.00p | 352022 |
15/04/2021 | 17.00p | 17.28p | 16.63p | 17.00p | 135315 |
14/04/2021 | 17.00p | 17.00p | 16.60p | 17.00p | 2234 |
13/04/2021 | 16.75p | 17.28p | 16.75p | 17.00p | 205502 |
12/04/2021 | 17.00p | 17.00p | 16.66p | 16.75p | 370361 |
09/04/2021 | 17.25p | 17.40p | 17.01p | 17.25p | 153854 |
08/04/2021 | 17.25p | 17.49p | 17.00p | 17.25p | 134427 |
07/04/2021 | 17.13p | 17.18p | 16.75p | 16.88p | 221855 |
06/04/2021 | 17.00p | 17.00p | 16.50p | 16.88p | 306215 |
05/04/2021 | 17.00p | 17.85p | 16.50p | 17.00p | 36755 |
02/04/2021 | 17.00p | 17.85p | 16.50p | 17.00p | 36755 |
01/04/2021 | 17.00p | 17.85p | 16.50p | 17.00p | 36755 |
31/03/2021 | 17.00p | 17.38p | 16.72p | 17.00p | 205746 |
30/03/2021 | 17.00p | 17.50p | 16.50p | 17.00p | 39601 |
29/03/2021 | 17.50p | 17.75p | 16.50p | 17.00p | 151000 |
26/03/2021 | 17.00p | 17.50p | 16.71p | 17.00p | 907764 |
25/03/2021 | 17.00p | 17.10p | 16.65p | 17.00p | 79728 |
24/03/2021 | 17.00p | 17.40p | 16.50p | 17.00p | 129201 |
23/03/2021 | 17.50p | 18.00p | 16.60p | 18.00p | 200957 |
22/03/2021 | 17.50p | 17.50p | 17.02p | 17.50p | 180765 |
19/03/2021 | 17.50p | 17.98p | 17.00p | 17.50p | 185095 |
18/03/2021 | 17.00p | 17.30p | 16.50p | 17.00p | 317699 |
17/03/2021 | 17.00p | 17.00p | 16.75p | 17.00p | 110495 |
16/03/2021 | 17.50p | 17.50p | 16.60p | 17.00p | 189500 |
15/03/2021 | 17.50p | 17.50p | 17.00p | 17.50p | 90140 |
12/03/2021 | 17.75p | 17.98p | 17.25p | 17.50p | 455828 |
11/03/2021 | 17.75p | 18.27p | 17.00p | 17.75p | 278669 |
10/03/2021 | 18.00p | 18.00p | 17.00p | 17.75p | 95260 |
09/03/2021 | 18.00p | 18.44p | 17.50p | 18.00p | 75758 |
08/03/2021 | 17.50p | 18.50p | 17.33p | 18.00p | 314583 |
05/03/2021 | 17.75p | 18.00p | 16.50p | 17.50p | 4742690 |
04/03/2021 | 17.00p | 17.00p | 16.50p | 17.00p | 179289 |
03/03/2021 | 17.25p | 17.25p | 16.50p | 17.00p | 99215 |
02/03/2021 | 16.50p | 17.50p | 16.00p | 17.25p | 607843 |
01/03/2021 | 17.25p | 17.25p | 16.00p | 16.50p | 379071 |
26/02/2021 | 16.75p | 17.08p | 16.00p | 16.75p | 365350 |
25/02/2021 | 17.00p | 17.00p | 16.50p | 16.75p | 223983 |
24/02/2021 | 17.00p | 17.24p | 16.50p | 17.00p | 81065 |
23/02/2021 | 17.50p | 17.50p | 17.00p | 17.00p | 182408 |
22/02/2021 | 17.50p | 17.60p | 17.00p | 17.50p | 124237 |
19/02/2021 | 17.50p | 17.64p | 16.63p | 17.50p | 390488 |
18/02/2021 | 17.50p | 17.64p | 17.00p | 17.50p | 70054 |
17/02/2021 | 17.25p | 17.77p | 17.00p | 17.50p | 401751 |
16/02/2021 | 17.00p | 17.43p | 17.00p | 17.25p | 274743 |
15/02/2021 | 17.25p | 17.41p | 17.00p | 17.25p | 295962 |
12/02/2021 | 17.25p | 17.25p | 17.00p | 17.25p | 220161 |
11/02/2021 | 17.00p | 17.25p | 17.00p | 17.25p | 215000 |
10/02/2021 | 17.25p | 17.25p | 16.75p | 17.00p | 184393 |
09/02/2021 | 17.75p | 17.84p | 17.00p | 17.25p | 452923 |
08/02/2021 | 17.75p | 17.94p | 17.50p | 17.75p | 459149 |
05/02/2021 | 17.75p | 18.00p | 17.50p | 17.50p | 130285 |
04/02/2021 | 17.75p | 18.00p | 17.50p | 17.75p | 120153 |
03/02/2021 | 16.75p | 17.99p | 16.50p | 17.75p | 350741 |
02/02/2021 | 16.75p | 17.00p | 16.67p | 16.75p | 973694 |
01/02/2021 | 16.50p | 17.00p | 16.50p | 16.50p | 35539 |
29/01/2021 | 16.25p | 16.50p | 16.00p | 16.50p | 130369 |
28/01/2021 | 17.25p | 17.25p | 16.25p | 16.25p | 193871 |
27/01/2021 | 17.25p | 17.50p | 17.00p | 17.25p | 416473 |
26/01/2021 | 18.25p | 18.25p | 17.20p | 17.50p | 630563 |
25/01/2021 | 17.50p | 18.00p | 17.50p | 17.50p | 63063 |
22/01/2021 | 17.50p | 17.50p | 17.00p | 17.50p | 1 |
21/01/2021 | 17.50p | 18.00p | 17.38p | 17.50p | 214254 |
20/01/2021 | 17.50p | 17.75p | 17.00p | 17.00p | 186333 |
19/01/2021 | 17.25p | 17.75p | 17.17p | 17.38p | 220780 |
18/01/2021 | 17.25p | 17.50p | 16.75p | 17.00p | 78449 |
15/01/2021 | 18.00p | 18.00p | 16.50p | 17.00p | 703192 |
14/01/2021 | 18.25p | 18.25p | 17.06p | 17.50p | 582156 |
13/01/2021 | 17.25p | 18.25p | 17.00p | 18.00p | 379573 |
12/01/2021 | 17.75p | 18.00p | 16.60p | 17.50p | 645845 |
11/01/2021 | 19.00p | 19.20p | 16.95p | 17.50p | 578553 |
08/01/2021 | 19.00p | 19.25p | 18.00p | 18.50p | 146556 |
07/01/2021 | 19.00p | 19.90p | 18.65p | 19.00p | 79807 |
06/01/2021 | 19.00p | 19.90p | 18.50p | 19.00p | 223299 |
05/01/2021 | 19.00p | 20.00p | 18.10p | 19.00p | 560983 |
04/01/2021 | 18.00p | 18.95p | 17.60p | 18.00p | 203433 |
01/01/2021 | 17.50p | 18.34p | 17.00p | 18.00p | 139999 |
31/12/2020 | 17.50p | 18.34p | 17.00p | 18.00p | 139999 |
30/12/2020 | 17.50p | 17.96p | 17.05p | 17.50p | 299910 |
29/12/2020 | 17.50p | 17.95p | 17.00p | 17.50p | 61127 |
28/12/2020 | 17.00p | 17.95p | 17.00p | 17.50p | 102598 |
25/12/2020 | 17.00p | 17.95p | 17.00p | 17.50p | 102598 |
24/12/2020 | 17.00p | 17.95p | 17.00p | 17.50p | 102598 |
23/12/2020 | 16.75p | 17.30p | 16.55p | 17.00p | 76332 |
22/12/2020 | 16.75p | 17.45p | 16.60p | 17.00p | 70485 |
21/12/2020 | 17.25p | 17.39p | 16.50p | 17.00p | 167106 |
*Close Price adjusted for both dividends and splits