Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2021 | 21.75p | 22.50p | 21.00p | 21.20p | 1754533 |
24/12/2021 | 21.75p | 22.50p | 21.00p | 21.20p | 1754533 |
23/12/2021 | 22.25p | 22.50p | 21.50p | 21.60p | 736752 |
22/12/2021 | 22.00p | 22.50p | 21.50p | 22.10p | 1016075 |
21/12/2021 | 21.25p | 22.50p | 21.00p | 22.00p | 991014 |
20/12/2021 | 20.65p | 22.00p | 20.00p | 21.00p | 871431 |
17/12/2021 | 20.35p | 21.50p | 20.00p | 21.50p | 1367334 |
16/12/2021 | 20.75p | 21.05p | 20.00p | 20.00p | 2087329 |
15/12/2021 | 21.25p | 21.50p | 20.00p | 20.60p | 2924569 |
14/12/2021 | 21.75p | 22.00p | 21.00p | 21.00p | 757898 |
13/12/2021 | 22.25p | 22.50p | 21.50p | 21.50p | 948322 |
10/12/2021 | 22.25p | 22.50p | 21.70p | 22.20p | 3164862 |
09/12/2021 | 22.00p | 22.50p | 21.50p | 22.00p | 2264523 |
08/12/2021 | 22.25p | 23.10p | 21.50p | 21.80p | 7693565 |
07/12/2021 | 21.75p | 23.12p | 21.50p | 22.00p | 2602398 |
06/12/2021 | 21.10p | 22.00p | 21.00p | 21.80p | 2655482 |
03/12/2021 | 23.00p | 23.50p | 21.00p | 21.10p | 7346794 |
02/12/2021 | 22.75p | 23.50p | 22.30p | 22.70p | 2026461 |
01/12/2021 | 24.25p | 24.50p | 22.50p | 23.00p | 3401435 |
30/11/2021 | 25.00p | 25.50p | 24.00p | 24.50p | 1837839 |
29/11/2021 | 24.50p | 25.50p | 24.00p | 24.50p | 861481 |
26/11/2021 | 23.50p | 25.70p | 22.00p | 24.80p | 1698509 |
25/11/2021 | 25.00p | 25.12p | 23.55p | 23.60p | 1381926 |
24/11/2021 | 25.00p | 25.50p | 24.50p | 24.90p | 2013511 |
23/11/2021 | 25.75p | 26.00p | 24.50p | 24.70p | 2859895 |
22/11/2021 | 26.00p | 26.50p | 25.50p | 25.50p | 1922166 |
19/11/2021 | 25.75p | 28.00p | 25.50p | 25.50p | 2956220 |
18/11/2021 | 28.25p | 28.50p | 25.50p | 25.50p | 5120880 |
17/11/2021 | 29.00p | 30.00p | 28.00p | 28.00p | 1877916 |
16/11/2021 | 31.75p | 32.00p | 28.00p | 28.50p | 5755437 |
15/11/2021 | 31.75p | 32.50p | 31.50p | 31.75p | 1174881 |
12/11/2021 | 32.00p | 32.50p | 31.50p | 31.70p | 644679 |
11/11/2021 | 32.00p | 32.50p | 31.50p | 32.00p | 1137248 |
10/11/2021 | 32.75p | 33.00p | 31.00p | 32.00p | 3347692 |
09/11/2021 | 31.75p | 34.00p | 31.50p | 32.70p | 4334203 |
08/11/2021 | 30.00p | 32.00p | 30.00p | 32.00p | 4506601 |
05/11/2021 | 29.75p | 30.50p | 29.50p | 30.20p | 5512153 |
04/11/2021 | 28.75p | 30.00p | 28.50p | 29.70p | 4881045 |
03/11/2021 | 28.25p | 29.00p | 28.00p | 28.90p | 3867384 |
02/11/2021 | 28.25p | 28.50p | 28.00p | 28.30p | 1001059 |
01/11/2021 | 27.75p | 28.50p | 27.70p | 28.40p | 2741960 |
29/10/2021 | 27.75p | 28.50p | 27.50p | 28.00p | 1320644 |
28/10/2021 | 27.75p | 28.20p | 27.70p | 28.00p | 185848 |
27/10/2021 | 27.60p | 28.00p | 27.50p | 27.90p | 2159446 |
26/10/2021 | 27.25p | 28.00p | 27.00p | 27.50p | 2034468 |
25/10/2021 | 27.15p | 27.70p | 26.60p | 27.30p | 639869 |
22/10/2021 | 27.60p | 27.80p | 27.00p | 27.20p | 963473 |
21/10/2021 | 28.45p | 28.70p | 27.50p | 27.60p | 1736466 |
20/10/2021 | 28.45p | 28.70p | 27.80p | 28.50p | 512669 |
19/10/2021 | 28.35p | 28.95p | 28.20p | 28.60p | 1163445 |
18/10/2021 | 28.60p | 29.00p | 28.00p | 28.70p | 925098 |
15/10/2021 | 28.75p | 29.00p | 28.50p | 28.50p | 4432472 |
14/10/2021 | 27.75p | 29.00p | 27.50p | 28.60p | 7569020 |
13/10/2021 | 27.40p | 28.50p | 27.40p | 28.00p | 3980833 |
12/10/2021 | 26.75p | 27.75p | 26.50p | 27.50p | 2425954 |
11/10/2021 | 26.75p | 27.00p | 25.90p | 26.80p | 679749 |
08/10/2021 | 26.25p | 27.00p | 25.50p | 26.50p | 1955071 |
07/10/2021 | 25.00p | 27.00p | 24.50p | 26.25p | 1104297 |
06/10/2021 | 26.90p | 27.30p | 24.70p | 25.25p | 2875806 |
05/10/2021 | 27.00p | 27.50p | 26.50p | 27.00p | 1141812 |
04/10/2021 | 27.00p | 27.50p | 26.50p | 27.00p | 1880023 |
01/10/2021 | 27.00p | 27.75p | 26.50p | 27.00p | 1459098 |
30/09/2021 | 27.50p | 28.00p | 24.00p | 27.50p | 2033413 |
29/09/2021 | 27.50p | 28.00p | 27.05p | 27.40p | 1722678 |
28/09/2021 | 27.50p | 28.00p | 27.00p | 27.30p | 2899986 |
27/09/2021 | 27.10p | 27.50p | 26.90p | 27.50p | 2447011 |
24/09/2021 | 27.25p | 27.50p | 27.00p | 27.00p | 2688258 |
23/09/2021 | 27.50p | 28.00p | 27.00p | 27.00p | 2162817 |
22/09/2021 | 26.75p | 28.00p | 26.70p | 27.00p | 3477946 |
21/09/2021 | 25.85p | 27.00p | 25.51p | 27.00p | 3121019 |
20/09/2021 | 25.75p | 26.00p | 25.50p | 25.50p | 2232672 |
17/09/2021 | 25.75p | 27.00p | 25.20p | 25.20p | 5851777 |
16/09/2021 | 25.60p | 26.50p | 25.00p | 25.75p | 2753506 |
15/09/2021 | 24.85p | 26.00p | 24.85p | 25.60p | 3991779 |
14/09/2021 | 24.10p | 25.70p | 24.00p | 25.00p | 3216421 |
13/09/2021 | 24.10p | 24.50p | 23.70p | 24.20p | 3048831 |
10/09/2021 | 23.75p | 24.80p | 23.40p | 23.90p | 1949377 |
09/09/2021 | 24.50p | 25.00p | 23.00p | 23.40p | 1724375 |
08/09/2021 | 24.25p | 25.50p | 23.99p | 24.00p | 4617599 |
07/09/2021 | 23.10p | 24.50p | 23.10p | 24.00p | 5023330 |
06/09/2021 | 20.75p | 23.70p | 20.50p | 23.20p | 4118454 |
03/09/2021 | 19.00p | 21.10p | 18.50p | 21.10p | 2060518 |
02/09/2021 | 19.00p | 19.50p | 18.50p | 19.00p | 1343260 |
01/09/2021 | 19.25p | 19.50p | 18.20p | 18.90p | 1872843 |
31/08/2021 | 19.63p | 20.00p | 18.00p | 19.10p | 4222952 |
30/08/2021 | 20.25p | 20.50p | 19.50p | 19.70p | 2962005 |
27/08/2021 | 20.25p | 20.50p | 19.50p | 19.70p | 2962005 |
26/08/2021 | 21.75p | 22.00p | 20.50p | 20.60p | 1275389 |
25/08/2021 | 22.00p | 22.50p | 21.50p | 21.70p | 1886345 |
24/08/2021 | 22.25p | 22.50p | 21.50p | 22.00p | 1742317 |
23/08/2021 | 22.25p | 22.80p | 22.00p | 22.25p | 567039 |
20/08/2021 | 22.40p | 23.00p | 22.00p | 22.25p | 421767 |
19/08/2021 | 23.10p | 23.10p | 22.20p | 22.20p | 697568 |
18/08/2021 | 22.75p | 23.50p | 22.40p | 23.10p | 1413054 |
17/08/2021 | 22.25p | 23.00p | 22.00p | 22.40p | 1819630 |
16/08/2021 | 22.25p | 22.50p | 22.18p | 22.50p | 611614 |
13/08/2021 | 22.35p | 22.70p | 22.00p | 22.25p | 555432 |
12/08/2021 | 22.35p | 22.70p | 22.00p | 22.30p | 618820 |
11/08/2021 | 22.25p | 23.00p | 22.00p | 22.35p | 825736 |
10/08/2021 | 22.60p | 23.00p | 22.00p | 22.30p | 826120 |
09/08/2021 | 22.60p | 23.50p | 22.20p | 22.50p | 3193917 |
06/08/2021 | 22.25p | 23.00p | 22.00p | 22.35p | 1978094 |
05/08/2021 | 22.25p | 22.50p | 22.00p | 22.30p | 1335090 |
04/08/2021 | 22.25p | 22.88p | 22.00p | 22.40p | 929881 |
03/08/2021 | 23.25p | 23.50p | 22.00p | 22.70p | 1447806 |
02/08/2021 | 23.25p | 24.00p | 23.00p | 23.30p | 1097312 |
30/07/2021 | 23.25p | 23.75p | 23.00p | 23.00p | 1225883 |
29/07/2021 | 23.75p | 24.00p | 23.00p | 23.00p | 837200 |
28/07/2021 | 24.00p | 24.30p | 23.51p | 23.75p | 409016 |
27/07/2021 | 23.90p | 24.30p | 23.50p | 23.80p | 535849 |
26/07/2021 | 23.25p | 24.30p | 23.00p | 24.10p | 1257806 |
23/07/2021 | 22.75p | 23.50p | 22.67p | 23.25p | 850521 |
22/07/2021 | 22.50p | 23.00p | 22.25p | 22.70p | 1277551 |
21/07/2021 | 22.50p | 23.00p | 22.00p | 22.50p | 1556220 |
20/07/2021 | 22.00p | 23.00p | 22.00p | 22.50p | 1326107 |
19/07/2021 | 23.25p | 24.50p | 21.52p | 22.50p | 1679191 |
16/07/2021 | 23.75p | 24.00p | 23.00p | 23.50p | 1408790 |
15/07/2021 | 24.25p | 24.50p | 23.50p | 23.75p | 1640608 |
14/07/2021 | 24.75p | 25.50p | 24.04p | 24.50p | 2185679 |
13/07/2021 | 24.75p | 25.00p | 24.50p | 24.75p | 2049658 |
12/07/2021 | 24.75p | 26.00p | 24.50p | 24.80p | 2902089 |
09/07/2021 | 24.25p | 25.00p | 24.00p | 24.50p | 2926362 |
08/07/2021 | 24.25p | 24.50p | 24.00p | 24.10p | 1750971 |
07/07/2021 | 23.75p | 24.50p | 23.50p | 24.00p | 1679631 |
06/07/2021 | 23.75p | 24.15p | 23.50p | 23.80p | 1543713 |
05/07/2021 | 23.85p | 24.50p | 23.50p | 23.75p | 3631135 |
02/07/2021 | 24.25p | 24.50p | 23.50p | 23.80p | 1205195 |
01/07/2021 | 24.25p | 24.40p | 24.00p | 24.00p | 850816 |
30/06/2021 | 24.25p | 24.50p | 24.00p | 24.00p | 816093 |
29/06/2021 | 24.15p | 24.50p | 23.80p | 24.25p | 1847058 |
28/06/2021 | 23.50p | 24.50p | 23.50p | 24.00p | 1547009 |
25/06/2021 | 22.90p | 24.00p | 22.87p | 23.50p | 2290247 |
24/06/2021 | 22.70p | 23.48p | 22.50p | 22.90p | 956726 |
23/06/2021 | 22.90p | 23.50p | 22.50p | 22.70p | 1520548 |
22/06/2021 | 23.15p | 23.50p | 22.50p | 23.00p | 1193026 |
21/06/2021 | 23.75p | 24.00p | 23.00p | 23.10p | 2657273 |
18/06/2021 | 23.65p | 24.50p | 23.00p | 23.50p | 3251766 |
17/06/2021 | 23.35p | 24.00p | 22.70p | 23.50p | 2657640 |
16/06/2021 | 23.75p | 24.00p | 23.20p | 23.40p | 1802306 |
15/06/2021 | 24.25p | 25.00p | 23.38p | 23.50p | 1081009 |
14/06/2021 | 23.65p | 23.80p | 23.00p | 23.80p | 1371092 |
11/06/2021 | 23.60p | 23.80p | 23.00p | 23.70p | 5025791 |
10/06/2021 | 23.25p | 24.10p | 23.00p | 23.60p | 1139149 |
09/06/2021 | 23.75p | 24.60p | 23.00p | 23.40p | 3163162 |
08/06/2021 | 24.25p | 24.50p | 23.50p | 23.90p | 1910514 |
07/06/2021 | 24.75p | 25.00p | 24.05p | 24.30p | 4760305 |
04/06/2021 | 26.50p | 27.00p | 24.60p | 24.80p | 4909819 |
03/06/2021 | 23.75p | 26.68p | 23.50p | 26.00p | 8500448 |
02/06/2021 | 23.75p | 24.00p | 23.50p | 23.90p | 5769092 |
01/06/2021 | 23.75p | 25.00p | 22.00p | 23.70p | 14436805 |
31/05/2021 | 25.15p | 25.50p | 22.30p | 23.70p | 23060531 |
28/05/2021 | 25.15p | 25.50p | 22.30p | 23.70p | 22451532 |
27/05/2021 | 27.60p | 28.00p | 22.07p | 25.50p | 14016376 |
26/05/2021 | 27.75p | 28.20p | 27.00p | 27.70p | 1949132 |
25/05/2021 | 28.10p | 28.80p | 27.50p | 28.20p | 2089952 |
24/05/2021 | 27.75p | 28.98p | 27.75p | 28.10p | 3498196 |
21/05/2021 | 27.90p | 28.30p | 27.50p | 28.30p | 1554601 |
20/05/2021 | 28.25p | 29.30p | 27.00p | 27.90p | 1738923 |
19/05/2021 | 27.75p | 29.00p | 27.50p | 28.10p | 2282122 |
18/05/2021 | 29.10p | 30.50p | 27.33p | 28.20p | 3292093 |
17/05/2021 | 28.00p | 30.00p | 27.00p | 29.00p | 6078315 |
14/05/2021 | 24.85p | 28.00p | 24.73p | 28.00p | 8725414 |
13/05/2021 | 24.05p | 25.00p | 23.73p | 24.85p | 6080431 |
12/05/2021 | 23.25p | 26.00p | 23.00p | 24.00p | 28877940 |
11/05/2021 | 36.50p | 37.00p | 23.00p | 26.00p | 28779950 |
10/05/2021 | 34.75p | 38.80p | 34.75p | 37.00p | 2657834 |
07/05/2021 | 32.50p | 35.00p | 31.00p | 35.00p | 3078839 |
06/05/2021 | 36.50p | 41.50p | 32.00p | 34.00p | 7943326 |
05/05/2021 | 32.25p | 36.50p | 31.50p | 36.50p | 2773564 |
04/05/2021 | 29.00p | 33.00p | 29.00p | 32.10p | 5077254 |
03/05/2021 | 28.75p | 29.50p | 28.00p | 28.80p | 2715909 |
30/04/2021 | 28.75p | 29.50p | 28.00p | 28.80p | 2637147 |
29/04/2021 | 26.20p | 29.90p | 25.40p | 28.00p | 1774088 |
28/04/2021 | 26.20p | 26.40p | 25.80p | 26.00p | 855288 |
27/04/2021 | 25.25p | 26.40p | 25.00p | 26.00p | 1261293 |
26/04/2021 | 25.25p | 26.50p | 25.00p | 25.40p | 3885826 |
23/04/2021 | 25.75p | 26.00p | 25.02p | 25.40p | 1530029 |
22/04/2021 | 25.30p | 26.70p | 24.97p | 26.00p | 2453943 |
21/04/2021 | 24.50p | 25.50p | 24.00p | 25.40p | 1295737 |
20/04/2021 | 26.25p | 27.00p | 24.90p | 24.90p | 1062777 |
19/04/2021 | 26.25p | 26.80p | 25.80p | 25.80p | 3216329 |
16/04/2021 | 25.75p | 26.50p | 25.50p | 26.00p | 2975334 |
15/04/2021 | 26.10p | 26.50p | 25.00p | 25.70p | 6445681 |
14/04/2021 | 27.50p | 28.00p | 25.10p | 26.00p | 3571880 |
13/04/2021 | 28.50p | 29.00p | 27.02p | 27.50p | 1805250 |
12/04/2021 | 29.50p | 30.00p | 28.00p | 29.00p | 3372526 |
09/04/2021 | 29.75p | 30.00p | 29.00p | 29.00p | 1254898 |
08/04/2021 | 28.50p | 30.00p | 28.00p | 30.00p | 2142089 |
07/04/2021 | 28.50p | 29.75p | 28.00p | 28.50p | 1019842 |
06/04/2021 | 28.00p | 30.00p | 27.84p | 28.70p | 2492593 |
05/04/2021 | 28.25p | 28.50p | 27.50p | 28.00p | 992140 |
02/04/2021 | 28.25p | 28.50p | 27.50p | 28.00p | 992140 |
01/04/2021 | 28.25p | 28.50p | 27.50p | 28.00p | 2092140 |
31/03/2021 | 28.50p | 29.00p | 28.00p | 28.30p | 3749736 |
30/03/2021 | 28.00p | 29.90p | 27.50p | 29.00p | 3715276 |
29/03/2021 | 26.65p | 28.50p | 26.65p | 28.00p | 4989822 |
26/03/2021 | 24.75p | 27.00p | 24.00p | 27.00p | 3435537 |
25/03/2021 | 28.40p | 28.50p | 24.26p | 25.20p | 4107192 |
24/03/2021 | 28.75p | 30.00p | 28.00p | 28.50p | 3135427 |
23/03/2021 | 26.00p | 31.50p | 26.00p | 29.00p | 4010709 |
*Close Price adjusted for both dividends and splits