Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 7.30p | 7.30p | 7.05p | 7.25p | 257253 |
03/11/2021 | 7.30p | 7.30p | 7.10p | 7.30p | 368714 |
02/11/2021 | 7.35p | 7.44p | 7.15p | 7.30p | 392620 |
01/11/2021 | 7.35p | 7.44p | 7.05p | 7.25p | 739625 |
29/10/2021 | 7.50p | 7.50p | 7.20p | 7.35p | 492521 |
28/10/2021 | 7.55p | 7.58p | 7.33p | 7.50p | 243302 |
27/10/2021 | 7.65p | 7.68p | 7.41p | 7.55p | 284814 |
26/10/2021 | 7.65p | 7.74p | 7.53p | 7.65p | 436085 |
25/10/2021 | 7.35p | 7.75p | 7.25p | 7.65p | 1308628 |
22/10/2021 | 7.60p | 7.60p | 7.05p | 7.30p | 1110608 |
21/10/2021 | 7.50p | 7.69p | 7.50p | 7.60p | 445915 |
20/10/2021 | 7.30p | 7.66p | 7.27p | 7.50p | 1662238 |
19/10/2021 | 7.15p | 7.17p | 6.95p | 7.05p | 611715 |
18/10/2021 | 7.10p | 7.30p | 6.96p | 7.15p | 161914 |
15/10/2021 | 7.00p | 7.20p | 6.84p | 7.10p | 914111 |
14/10/2021 | 7.15p | 7.15p | 6.80p | 7.00p | 1046836 |
13/10/2021 | 7.15p | 7.15p | 7.01p | 7.15p | 343736 |
12/10/2021 | 7.15p | 7.34p | 7.03p | 7.34p | 380604 |
11/10/2021 | 7.15p | 7.29p | 7.08p | 7.15p | 652070 |
08/10/2021 | 7.35p | 7.45p | 7.06p | 7.15p | 488737 |
07/10/2021 | 7.05p | 7.69p | 7.05p | 7.35p | 662638 |
06/10/2021 | 7.30p | 7.40p | 6.83p | 7.40p | 1420383 |
05/10/2021 | 7.30p | 7.30p | 7.11p | 7.30p | 176931 |
04/10/2021 | 7.30p | 7.48p | 7.11p | 7.30p | 344577 |
01/10/2021 | 7.30p | 7.40p | 7.11p | 7.30p | 938213 |
30/09/2021 | 7.20p | 7.30p | 7.10p | 7.30p | 663373 |
29/09/2021 | 7.20p | 7.38p | 7.10p | 7.20p | 1134442 |
28/09/2021 | 7.55p | 7.55p | 7.11p | 7.20p | 1841488 |
27/09/2021 | 7.65p | 7.77p | 7.41p | 7.55p | 227878 |
24/09/2021 | 7.85p | 7.85p | 7.55p | 7.65p | 362376 |
23/09/2021 | 7.65p | 7.94p | 7.65p | 7.85p | 260576 |
22/09/2021 | 8.00p | 8.07p | 7.50p | 7.65p | 2624065 |
21/09/2021 | 8.00p | 8.10p | 7.75p | 8.00p | 351816 |
20/09/2021 | 8.15p | 8.22p | 7.90p | 8.00p | 193698 |
17/09/2021 | 8.15p | 8.25p | 8.01p | 8.15p | 390226 |
16/09/2021 | 8.30p | 8.50p | 8.00p | 8.15p | 616896 |
15/09/2021 | 8.30p | 8.45p | 8.13p | 8.30p | 426980 |
14/09/2021 | 8.50p | 8.50p | 8.15p | 8.30p | 316408 |
13/09/2021 | 8.50p | 8.64p | 8.33p | 8.50p | 88705 |
10/09/2021 | 8.75p | 8.75p | 8.31p | 8.40p | 374380 |
09/09/2021 | 8.80p | 8.84p | 8.25p | 8.75p | 643336 |
08/09/2021 | 8.80p | 9.00p | 8.47p | 8.80p | 801330 |
07/09/2021 | 8.70p | 9.10p | 8.43p | 8.80p | 1420281 |
06/09/2021 | 8.80p | 8.87p | 8.55p | 8.60p | 605935 |
03/09/2021 | 8.35p | 9.30p | 8.31p | 8.80p | 1940121 |
02/09/2021 | 8.25p | 8.50p | 8.11p | 8.35p | 679965 |
01/09/2021 | 8.00p | 8.50p | 7.97p | 8.25p | 807451 |
31/08/2021 | 8.00p | 8.20p | 7.93p | 8.00p | 151445 |
30/08/2021 | 8.30p | 8.30p | 7.91p | 8.00p | 199711 |
27/08/2021 | 8.30p | 8.30p | 7.91p | 8.00p | 199711 |
26/08/2021 | 8.00p | 8.40p | 7.97p | 8.30p | 1373431 |
25/08/2021 | 8.20p | 8.20p | 7.81p | 8.00p | 938839 |
24/08/2021 | 8.15p | 8.20p | 8.00p | 8.20p | 428080 |
23/08/2021 | 8.30p | 8.38p | 8.08p | 8.10p | 800377 |
20/08/2021 | 8.30p | 8.47p | 8.15p | 8.30p | 669879 |
19/08/2021 | 8.35p | 8.35p | 8.15p | 8.30p | 110326 |
18/08/2021 | 8.45p | 8.45p | 8.14p | 8.35p | 325084 |
17/08/2021 | 8.30p | 8.45p | 8.10p | 8.45p | 1107802 |
16/08/2021 | 8.30p | 8.37p | 8.00p | 8.30p | 462378 |
13/08/2021 | 8.30p | 8.46p | 8.16p | 8.30p | 692903 |
12/08/2021 | 8.30p | 8.40p | 8.12p | 8.30p | 423138 |
11/08/2021 | 8.55p | 8.66p | 8.03p | 8.30p | 1407476 |
10/08/2021 | 8.65p | 8.70p | 8.30p | 8.55p | 313540 |
09/08/2021 | 8.75p | 8.84p | 8.55p | 8.65p | 221897 |
06/08/2021 | 8.90p | 9.10p | 8.53p | 8.75p | 897579 |
05/08/2021 | 8.95p | 9.10p | 8.56p | 8.90p | 1259848 |
04/08/2021 | 9.05p | 9.20p | 8.56p | 8.95p | 920308 |
03/08/2021 | 8.65p | 9.10p | 8.51p | 9.05p | 2242484 |
02/08/2021 | 9.00p | 9.00p | 8.45p | 8.65p | 1735922 |
30/07/2021 | 8.40p | 9.30p | 8.21p | 9.00p | 2854329 |
29/07/2021 | 8.40p | 8.49p | 8.30p | 8.40p | 537361 |
28/07/2021 | 8.55p | 8.56p | 8.30p | 8.40p | 446295 |
27/07/2021 | 8.55p | 8.75p | 8.30p | 8.55p | 632152 |
26/07/2021 | 8.75p | 8.75p | 8.30p | 8.55p | 674132 |
23/07/2021 | 8.20p | 9.00p | 8.00p | 8.75p | 3068733 |
22/07/2021 | 7.90p | 8.33p | 7.90p | 8.20p | 976367 |
21/07/2021 | 8.10p | 8.17p | 7.85p | 7.90p | 1405218 |
20/07/2021 | 8.20p | 8.26p | 8.00p | 8.10p | 351036 |
19/07/2021 | 8.20p | 8.39p | 8.01p | 8.20p | 1045474 |
16/07/2021 | 8.25p | 8.32p | 7.85p | 8.20p | 959027 |
15/07/2021 | 7.80p | 8.48p | 7.80p | 8.25p | 1013045 |
*Close Price adjusted for both dividends and splits