Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 17.75p | 18.65p | 17.75p | 18.00p | 51295 |
11/08/2022 | 18.50p | 19.00p | 18.00p | 18.00p | 88783 |
10/08/2022 | 18.00p | 18.70p | 17.25p | 18.50p | 189985 |
09/08/2022 | 18.00p | 18.20p | 18.00p | 18.00p | 10 |
08/08/2022 | 17.50p | 18.30p | 17.10p | 18.00p | 93384 |
05/08/2022 | 16.75p | 17.75p | 16.61p | 17.25p | 228373 |
04/08/2022 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
03/08/2022 | 16.50p | 17.00p | 16.50p | 16.75p | 108795 |
02/08/2022 | 16.50p | 16.98p | 16.15p | 16.50p | 10892 |
01/08/2022 | 16.50p | 16.50p | 16.11p | 16.50p | 23634 |
29/07/2022 | 16.50p | 16.85p | 16.50p | 16.50p | 4688 |
28/07/2022 | 16.50p | 17.00p | 16.50p | 16.50p | 7034 |
27/07/2022 | 16.50p | 16.85p | 16.26p | 16.50p | 3713 |
26/07/2022 | 16.00p | 16.90p | 16.00p | 16.50p | 93194 |
25/07/2022 | 15.50p | 17.03p | 15.30p | 16.00p | 217872 |
22/07/2022 | 14.50p | 15.50p | 14.35p | 15.50p | 97703 |
21/07/2022 | 14.50p | 14.88p | 14.50p | 14.50p | 15000 |
20/07/2022 | 14.50p | 14.98p | 14.50p | 14.50p | 13444 |
19/07/2022 | 15.25p | 15.25p | 14.50p | 14.50p | 68000 |
18/07/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
15/07/2022 | 15.75p | 15.75p | 15.01p | 15.25p | 20000 |
14/07/2022 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
13/07/2022 | 15.75p | 15.75p | 15.00p | 15.75p | 12000 |
12/07/2022 | 15.75p | 15.75p | 15.70p | 15.75p | 2000 |
11/07/2022 | 15.75p | 16.50p | 15.00p | 15.75p | 40025 |
08/07/2022 | 15.75p | 15.75p | 15.50p | 15.75p | 25000 |
07/07/2022 | 15.75p | 17.30p | 15.50p | 15.75p | 479359 |
06/07/2022 | 15.75p | 16.00p | 15.15p | 15.75p | 2200 |
05/07/2022 | 15.75p | 16.13p | 15.75p | 15.75p | 31162 |
04/07/2022 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
01/07/2022 | 16.00p | 16.50p | 15.15p | 15.75p | 77103 |
30/06/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
29/06/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
28/06/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
27/06/2022 | 16.25p | 16.25p | 15.53p | 16.00p | 17753 |
24/06/2022 | 16.50p | 16.50p | 16.10p | 16.50p | 120684 |
23/06/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
22/06/2022 | 16.50p | 16.50p | 16.25p | 16.50p | 20000 |
21/06/2022 | 16.50p | 16.50p | 16.25p | 16.50p | 18391 |
20/06/2022 | 16.50p | 16.50p | 16.05p | 16.50p | 1247 |
17/06/2022 | 17.00p | 17.00p | 16.40p | 16.50p | 10134 |
16/06/2022 | 16.50p | 16.50p | 16.15p | 16.50p | 122722 |
15/06/2022 | 16.00p | 16.50p | 16.00p | 16.50p | 19158 |
14/06/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 3225 |
13/06/2022 | 15.50p | 15.75p | 15.45p | 15.50p | 80774 |
10/06/2022 | 15.50p | 15.50p | 15.48p | 15.50p | 100000 |
09/06/2022 | 15.50p | 15.75p | 15.40p | 15.50p | 31595 |
08/06/2022 | 15.50p | 15.75p | 15.32p | 15.50p | 122982 |
07/06/2022 | 16.00p | 16.75p | 15.50p | 15.50p | 35158 |
06/06/2022 | 15.50p | 15.50p | 15.30p | 15.50p | 95708 |
03/06/2022 | 15.50p | 15.60p | 15.22p | 15.50p | 140308 |
02/06/2022 | 15.50p | 15.60p | 15.22p | 15.50p | 140308 |
01/06/2022 | 15.50p | 15.60p | 15.22p | 15.50p | 75308 |
31/05/2022 | 15.25p | 15.75p | 15.15p | 15.50p | 100559 |
30/05/2022 | 15.00p | 16.00p | 14.15p | 15.25p | 175637 |
27/05/2022 | 15.00p | 15.00p | 14.20p | 15.00p | 131000 |
26/05/2022 | 15.00p | 16.00p | 14.22p | 15.00p | 47375 |
25/05/2022 | 14.00p | 16.00p | 14.00p | 15.00p | 50370 |
24/05/2022 | 13.50p | 15.00p | 13.50p | 14.00p | 62500 |
23/05/2022 | 13.25p | 14.00p | 13.10p | 13.50p | 94304 |
20/05/2022 | 12.00p | 13.00p | 12.00p | 13.00p | 116059 |
19/05/2022 | 12.00p | 12.50p | 12.00p | 12.00p | 704 |
18/05/2022 | 11.75p | 12.28p | 11.75p | 12.00p | 8049 |
17/05/2022 | 11.25p | 11.75p | 11.25p | 11.75p | 0 |
16/05/2022 | 11.75p | 12.00p | 10.52p | 11.25p | 97285 |
13/05/2022 | 11.75p | 11.78p | 11.75p | 11.75p | 6706 |
12/05/2022 | 13.50p | 13.50p | 11.00p | 11.75p | 194678 |
11/05/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
10/05/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 50000 |
09/05/2022 | 15.00p | 15.00p | 13.00p | 13.50p | 73640 |
06/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
05/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
04/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
03/05/2022 | 15.00p | 15.00p | 14.30p | 15.00p | 7352 |
02/05/2022 | 15.00p | 15.00p | 14.30p | 15.00p | 7655 |
29/04/2022 | 15.00p | 15.00p | 14.30p | 15.00p | 7655 |
28/04/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
27/04/2022 | 15.00p | 15.00p | 14.80p | 15.00p | 55284 |
26/04/2022 | 15.00p | 15.34p | 14.80p | 15.00p | 40148 |
25/04/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
22/04/2022 | 15.00p | 15.40p | 15.00p | 15.00p | 24486 |
21/04/2022 | 15.00p | 16.88p | 14.57p | 15.00p | 381306 |
20/04/2022 | 13.50p | 16.50p | 13.10p | 15.00p | 335440 |
19/04/2022 | 13.50p | 13.50p | 13.00p | 13.50p | 2289 |
18/04/2022 | 13.50p | 13.74p | 13.15p | 13.50p | 105000 |
15/04/2022 | 13.50p | 13.74p | 13.15p | 13.50p | 105000 |
14/04/2022 | 13.50p | 13.74p | 13.50p | 13.50p | 55000 |
13/04/2022 | 13.75p | 14.00p | 13.25p | 13.50p | 129174 |
12/04/2022 | 13.75p | 13.78p | 13.50p | 13.75p | 61197 |
11/04/2022 | 13.75p | 13.80p | 13.75p | 13.75p | 15000 |
08/04/2022 | 13.75p | 13.89p | 13.75p | 13.75p | 24946 |
07/04/2022 | 14.25p | 14.25p | 13.05p | 13.75p | 113500 |
06/04/2022 | 14.50p | 15.00p | 14.00p | 14.25p | 10400 |
05/04/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 18552 |
04/04/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 3485 |
01/04/2022 | 14.50p | 14.50p | 14.05p | 14.50p | 12000 |
31/03/2022 | 14.50p | 15.00p | 14.25p | 14.50p | 10856 |
30/03/2022 | 15.00p | 15.40p | 14.00p | 15.40p | 7935 |
29/03/2022 | 15.00p | 15.00p | 14.00p | 15.00p | 25000 |
28/03/2022 | 15.00p | 16.00p | 14.00p | 15.00p | 257461 |
25/03/2022 | 14.25p | 15.00p | 13.62p | 15.00p | 203332 |
24/03/2022 | 13.50p | 14.85p | 13.50p | 14.25p | 169633 |
23/03/2022 | 13.00p | 14.00p | 12.50p | 13.25p | 25102 |
22/03/2022 | 13.00p | 13.40p | 13.00p | 13.00p | 34104 |
21/03/2022 | 12.50p | 13.10p | 12.00p | 13.00p | 341490 |
18/03/2022 | 12.50p | 12.98p | 12.50p | 12.50p | 20940 |
17/03/2022 | 12.50p | 12.85p | 12.50p | 12.50p | 10000 |
16/03/2022 | 13.50p | 13.50p | 12.00p | 12.50p | 54638 |
15/03/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
14/03/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
11/03/2022 | 14.00p | 14.00p | 12.00p | 13.50p | 108211 |
10/03/2022 | 14.00p | 14.25p | 13.00p | 14.00p | 108000 |
09/03/2022 | 14.00p | 14.00p | 13.00p | 14.00p | 4962 |
08/03/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 60000 |
07/03/2022 | 14.00p | 14.40p | 12.50p | 14.00p | 41111 |
04/03/2022 | 14.50p | 15.00p | 14.00p | 14.00p | 12063 |
03/03/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
02/03/2022 | 15.00p | 15.00p | 14.00p | 14.50p | 11029 |
01/03/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 20000 |
28/02/2022 | 14.50p | 14.95p | 14.50p | 14.50p | 254 |
25/02/2022 | 14.50p | 14.50p | 14.15p | 14.50p | 7264 |
24/02/2022 | 15.50p | 16.00p | 14.00p | 14.50p | 62298 |
23/02/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
22/02/2022 | 16.50p | 16.50p | 15.00p | 15.50p | 74128 |
21/02/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
18/02/2022 | 16.50p | 16.50p | 16.20p | 16.50p | 846 |
17/02/2022 | 17.00p | 17.36p | 16.00p | 16.50p | 143100 |
16/02/2022 | 16.00p | 16.00p | 15.90p | 16.00p | 25000 |
15/02/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
14/02/2022 | 16.00p | 16.00p | 15.15p | 16.00p | 14000 |
11/02/2022 | 16.00p | 16.00p | 15.00p | 16.00p | 50000 |
10/02/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
09/02/2022 | 15.75p | 16.60p | 15.00p | 16.00p | 209516 |
08/02/2022 | 15.75p | 16.30p | 15.75p | 15.75p | 233 |
07/02/2022 | 15.75p | 15.75p | 15.38p | 15.75p | 23791 |
04/02/2022 | 15.75p | 16.40p | 15.75p | 15.75p | 7264 |
03/02/2022 | 15.75p | 16.40p | 15.35p | 15.75p | 7099 |
02/02/2022 | 15.75p | 16.40p | 15.35p | 15.75p | 17151 |
01/02/2022 | 15.50p | 16.40p | 15.50p | 15.75p | 36349 |
31/01/2022 | 16.00p | 16.00p | 15.15p | 15.50p | 50620 |
28/01/2022 | 16.00p | 16.40p | 16.00p | 16.00p | 10000 |
27/01/2022 | 16.50p | 17.00p | 16.00p | 16.00p | 24089 |
26/01/2022 | 17.00p | 17.00p | 16.28p | 16.50p | 7080 |
25/01/2022 | 17.00p | 17.00p | 16.00p | 17.00p | 28601 |
24/01/2022 | 17.50p | 17.50p | 17.00p | 17.00p | 22500 |
21/01/2022 | 18.00p | 18.00p | 17.00p | 17.50p | 28033 |
20/01/2022 | 18.00p | 19.00p | 17.10p | 18.00p | 233767 |
19/01/2022 | 17.25p | 17.25p | 17.00p | 17.25p | 23000 |
18/01/2022 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
17/01/2022 | 17.25p | 17.25p | 16.50p | 17.25p | 39830 |
14/01/2022 | 17.25p | 17.25p | 17.01p | 17.25p | 108177 |
13/01/2022 | 17.75p | 18.00p | 17.00p | 17.25p | 47975 |
12/01/2022 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
10/01/2022 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
07/01/2022 | 18.00p | 19.50p | 17.75p | 18.50p | 323914 |
06/01/2022 | 18.00p | 19.00p | 17.45p | 18.00p | 164004 |
05/01/2022 | 17.00p | 19.00p | 17.00p | 18.00p | 296761 |
04/01/2022 | 16.50p | 18.00p | 16.50p | 17.00p | 49154 |
03/01/2022 | 16.50p | 16.75p | 16.50p | 16.50p | 10000 |
31/12/2021 | 16.50p | 16.75p | 16.50p | 16.50p | 10000 |
30/12/2021 | 16.50p | 16.75p | 16.50p | 16.50p | 47603 |
29/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
28/12/2021 | 16.50p | 16.70p | 16.50p | 16.50p | 18000 |
27/12/2021 | 16.50p | 16.70p | 16.50p | 16.50p | 18000 |
24/12/2021 | 16.50p | 16.70p | 16.50p | 16.50p | 18000 |
23/12/2021 | 16.50p | 16.51p | 16.02p | 16.50p | 359582 |
22/12/2021 | 16.50p | 16.50p | 15.50p | 16.50p | 40000 |
21/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
20/12/2021 | 16.50p | 16.50p | 16.25p | 16.50p | 21538 |
17/12/2021 | 16.50p | 16.50p | 15.50p | 16.50p | 15000 |
16/12/2021 | 16.75p | 17.00p | 16.00p | 16.50p | 55178 |
15/12/2021 | 17.00p | 17.48p | 16.10p | 16.75p | 103571 |
14/12/2021 | 17.50p | 17.50p | 16.10p | 17.00p | 108835 |
13/12/2021 | 17.50p | 17.90p | 17.02p | 17.50p | 8157 |
10/12/2021 | 18.00p | 18.30p | 17.00p | 17.50p | 26756 |
09/12/2021 | 18.00p | 18.00p | 17.60p | 18.00p | 25000 |
08/12/2021 | 18.00p | 18.40p | 17.60p | 18.00p | 34422 |
07/12/2021 | 17.50p | 18.20p | 17.36p | 18.00p | 61429 |
06/12/2021 | 17.00p | 17.98p | 17.00p | 17.50p | 150049 |
03/12/2021 | 18.00p | 18.00p | 17.00p | 17.00p | 39459 |
02/12/2021 | 18.00p | 18.80p | 17.30p | 18.00p | 131638 |
01/12/2021 | 17.50p | 18.00p | 17.50p | 18.00p | 74033 |
30/11/2021 | 20.00p | 20.50p | 17.00p | 17.50p | 803971 |
29/11/2021 | 19.00p | 21.00p | 19.00p | 20.00p | 650067 |
26/11/2021 | 20.50p | 20.50p | 18.25p | 19.00p | 88183 |
25/11/2021 | 21.00p | 21.00p | 20.04p | 21.00p | 100478 |
24/11/2021 | 19.50p | 23.30p | 19.20p | 21.00p | 846119 |
23/11/2021 | 17.50p | 17.50p | 17.20p | 17.50p | 4374 |
22/11/2021 | 20.00p | 21.00p | 17.11p | 17.50p | 87141 |
19/11/2021 | 20.00p | 20.20p | 19.57p | 20.00p | 448717 |
18/11/2021 | 20.00p | 20.40p | 19.00p | 20.00p | 71973 |
17/11/2021 | 20.00p | 20.00p | 19.04p | 20.00p | 21763 |
16/11/2021 | 19.00p | 20.40p | 19.00p | 20.00p | 414244 |
15/11/2021 | 18.50p | 18.88p | 18.50p | 18.50p | 20000 |
12/11/2021 | 18.50p | 18.84p | 18.11p | 18.50p | 26399 |
11/11/2021 | 18.50p | 18.97p | 18.25p | 18.50p | 141001 |
10/11/2021 | 18.25p | 19.29p | 17.15p | 18.50p | 397615 |
09/11/2021 | 17.50p | 17.67p | 17.02p | 17.50p | 24189 |
08/11/2021 | 17.25p | 18.00p | 17.02p | 17.50p | 176831 |
05/11/2021 | 16.75p | 16.75p | 16.73p | 16.75p | 4708 |
*Close Price adjusted for both dividends and splits