Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 22.00p | 23.00p | 21.50p | 22.10p | 1455620 |
23/12/2021 | 22.00p | 23.40p | 21.55p | 22.50p | 1747101 |
22/12/2021 | 22.00p | 23.00p | 22.00p | 22.75p | 344780 |
21/12/2021 | 23.00p | 23.70p | 22.62p | 22.75p | 1509231 |
20/12/2021 | 23.50p | 25.00p | 22.64p | 23.15p | 2519274 |
17/12/2021 | 25.00p | 25.00p | 23.50p | 24.90p | 864522 |
16/12/2021 | 23.00p | 27.00p | 22.50p | 25.90p | 2137350 |
15/12/2021 | 25.50p | 27.20p | 25.40p | 26.00p | 1622912 |
14/12/2021 | 27.50p | 28.00p | 25.00p | 25.50p | 1819708 |
13/12/2021 | 28.00p | 29.50p | 26.60p | 27.95p | 2538691 |
10/12/2021 | 28.00p | 28.70p | 25.00p | 27.50p | 3078375 |
09/12/2021 | 28.00p | 28.77p | 26.50p | 27.80p | 3586354 |
08/12/2021 | 24.00p | 28.07p | 24.00p | 27.25p | 3925729 |
07/12/2021 | 24.30p | 26.17p | 23.35p | 23.75p | 2830269 |
06/12/2021 | 21.40p | 22.87p | 21.40p | 22.40p | 545107 |
03/12/2021 | 21.40p | 22.40p | 21.00p | 22.05p | 1579008 |
02/12/2021 | 21.80p | 22.50p | 20.60p | 22.00p | 2420238 |
01/12/2021 | 20.50p | 23.00p | 20.00p | 21.35p | 2637578 |
30/11/2021 | 20.00p | 20.60p | 19.00p | 20.30p | 413959 |
29/11/2021 | 20.00p | 20.65p | 19.16p | 19.35p | 1324780 |
26/11/2021 | 21.80p | 21.80p | 19.22p | 19.65p | 2400735 |
25/11/2021 | 23.50p | 23.80p | 22.06p | 22.25p | 436467 |
24/11/2021 | 22.00p | 23.60p | 21.96p | 22.55p | 1500982 |
23/11/2021 | 22.50p | 23.71p | 21.00p | 21.55p | 1035708 |
22/11/2021 | 24.00p | 26.00p | 22.60p | 23.00p | 2757875 |
*Close Price adjusted for both dividends and splits