Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/01/2022 | 16.35p | 17.00p | 16.00p | 16.25p | 516698 |
31/12/2021 | 16.35p | 17.00p | 16.00p | 16.25p | 516698 |
30/12/2021 | 16.60p | 16.66p | 16.20p | 16.35p | 378118 |
29/12/2021 | 17.10p | 17.10p | 16.16p | 16.50p | 1524199 |
28/12/2021 | 17.25p | 17.25p | 17.00p | 17.10p | 206070 |
27/12/2021 | 17.25p | 17.25p | 17.00p | 17.10p | 206070 |
24/12/2021 | 17.25p | 17.25p | 17.00p | 17.10p | 206070 |
23/12/2021 | 17.25p | 17.50p | 17.05p | 17.25p | 273073 |
22/12/2021 | 16.75p | 17.50p | 16.53p | 17.25p | 1250218 |
21/12/2021 | 16.75p | 17.40p | 16.25p | 16.75p | 3303461 |
20/12/2021 | 17.75p | 17.75p | 16.51p | 16.75p | 1816999 |
17/12/2021 | 17.75p | 17.75p | 17.25p | 17.75p | 618458 |
16/12/2021 | 18.75p | 18.75p | 17.50p | 17.80p | 1145811 |
15/12/2021 | 18.75p | 18.78p | 18.50p | 18.75p | 328383 |
14/12/2021 | 18.75p | 19.00p | 18.20p | 18.75p | 1323338 |
13/12/2021 | 19.50p | 20.00p | 18.60p | 18.75p | 366832 |
10/12/2021 | 18.75p | 20.00p | 18.50p | 19.00p | 1311166 |
09/12/2021 | 19.25p | 19.35p | 18.52p | 18.75p | 457056 |
08/12/2021 | 19.25p | 19.50p | 19.00p | 19.25p | 943517 |
07/12/2021 | 19.25p | 19.37p | 19.00p | 19.25p | 484488 |
06/12/2021 | 19.75p | 19.75p | 18.50p | 19.25p | 1258345 |
03/12/2021 | 19.50p | 20.00p | 19.31p | 19.80p | 1517652 |
02/12/2021 | 19.75p | 19.97p | 18.35p | 19.90p | 4545959 |
01/12/2021 | 20.50p | 21.80p | 19.49p | 20.00p | 4140469 |
30/11/2021 | 21.00p | 21.00p | 20.35p | 20.75p | 684142 |
29/11/2021 | 22.00p | 22.20p | 20.90p | 21.25p | 846136 |
26/11/2021 | 22.75p | 23.00p | 21.50p | 21.90p | 967759 |
25/11/2021 | 22.25p | 24.75p | 21.88p | 23.00p | 1429412 |
24/11/2021 | 22.25p | 23.00p | 21.57p | 22.50p | 1054256 |
23/11/2021 | 24.00p | 24.40p | 22.00p | 22.25p | 1905344 |
22/11/2021 | 22.25p | 25.00p | 21.37p | 24.00p | 5681922 |
19/11/2021 | 22.50p | 22.80p | 20.50p | 21.00p | 3614495 |
18/11/2021 | 23.25p | 24.00p | 20.00p | 23.00p | 11174241 |
17/11/2021 | 26.25p | 26.25p | 22.85p | 22.85p | 3340352 |
16/11/2021 | 27.25p | 27.95p | 25.30p | 26.25p | 2867277 |
15/11/2021 | 30.00p | 31.90p | 26.00p | 27.25p | 3261173 |
12/11/2021 | 28.75p | 31.40p | 28.70p | 29.50p | 1620302 |
11/11/2021 | 29.75p | 29.85p | 28.50p | 28.75p | 953529 |
10/11/2021 | 30.00p | 30.35p | 29.55p | 29.75p | 485727 |
09/11/2021 | 31.25p | 31.30p | 29.25p | 30.00p | 1260470 |
08/11/2021 | 29.00p | 31.50p | 28.50p | 31.50p | 2343483 |
05/11/2021 | 27.75p | 29.48p | 27.57p | 29.20p | 1288599 |
04/11/2021 | 28.50p | 28.50p | 27.50p | 27.75p | 1540984 |
03/11/2021 | 28.00p | 28.75p | 28.00p | 28.50p | 688282 |
02/11/2021 | 29.25p | 29.30p | 27.50p | 28.00p | 1820810 |
01/11/2021 | 30.25p | 30.50p | 29.01p | 29.30p | 687349 |
29/10/2021 | 30.50p | 31.20p | 30.02p | 30.25p | 1374924 |
28/10/2021 | 31.75p | 32.50p | 30.00p | 32.00p | 754652 |
27/10/2021 | 29.50p | 32.45p | 29.50p | 31.75p | 2156967 |
26/10/2021 | 28.25p | 30.50p | 28.11p | 29.50p | 1434317 |
25/10/2021 | 27.50p | 28.50p | 27.17p | 28.50p | 2297941 |
22/10/2021 | 28.25p | 28.25p | 27.50p | 27.65p | 1208510 |
21/10/2021 | 28.50p | 28.50p | 27.75p | 28.25p | 1478607 |
20/10/2021 | 28.75p | 29.00p | 28.00p | 28.50p | 1030011 |
19/10/2021 | 28.50p | 29.00p | 28.00p | 28.80p | 1062874 |
18/10/2021 | 28.75p | 30.00p | 28.00p | 29.60p | 1803084 |
15/10/2021 | 29.00p | 29.50p | 28.00p | 28.75p | 1557247 |
14/10/2021 | 29.50p | 29.90p | 28.75p | 29.90p | 389599 |
13/10/2021 | 30.25p | 30.50p | 28.50p | 29.50p | 1450260 |
12/10/2021 | 29.25p | 31.00p | 29.25p | 30.25p | 1487798 |
11/10/2021 | 29.25p | 29.50p | 28.25p | 29.25p | 1894924 |
08/10/2021 | 28.75p | 29.50p | 28.50p | 29.25p | 850428 |
07/10/2021 | 29.75p | 30.00p | 28.00p | 28.50p | 1477097 |
06/10/2021 | 31.75p | 32.50p | 29.50p | 29.75p | 3567293 |
05/10/2021 | 28.75p | 32.60p | 27.63p | 31.50p | 3918335 |
04/10/2021 | 30.25p | 31.00p | 27.16p | 28.60p | 2435513 |
01/10/2021 | 32.00p | 32.00p | 29.00p | 30.25p | 715338 |
30/09/2021 | 31.00p | 34.00p | 30.80p | 31.90p | 3626577 |
29/09/2021 | 29.25p | 31.88p | 28.50p | 30.75p | 3501564 |
28/09/2021 | 30.25p | 30.40p | 29.00p | 29.50p | 2563380 |
27/09/2021 | 32.00p | 32.00p | 24.00p | 30.50p | 9897384 |
24/09/2021 | 33.50p | 33.50p | 31.50p | 32.00p | 2491307 |
23/09/2021 | 34.25p | 34.25p | 32.00p | 32.30p | 4384517 |
22/09/2021 | 33.25p | 34.50p | 33.00p | 34.00p | 588524 |
21/09/2021 | 34.00p | 34.44p | 32.66p | 33.20p | 1153768 |
20/09/2021 | 36.50p | 36.94p | 33.50p | 34.00p | 2877159 |
17/09/2021 | 38.25p | 38.25p | 36.15p | 37.00p | 1309909 |
16/09/2021 | 39.00p | 40.00p | 36.60p | 38.30p | 2927492 |
15/09/2021 | 35.75p | 39.50p | 35.10p | 37.50p | 2918082 |
14/09/2021 | 34.50p | 36.70p | 33.51p | 35.90p | 2030410 |
13/09/2021 | 33.50p | 34.98p | 33.10p | 34.25p | 2364602 |
10/09/2021 | 31.25p | 35.00p | 31.03p | 33.50p | 9948884 |
09/09/2021 | 32.00p | 32.50p | 30.60p | 31.50p | 5592934 |
08/09/2021 | 33.25p | 33.50p | 31.50p | 32.50p | 2035210 |
07/09/2021 | 33.25p | 34.40p | 31.00p | 33.10p | 3397175 |
06/09/2021 | 34.50p | 34.77p | 33.00p | 33.10p | 2390373 |
03/09/2021 | 36.50p | 37.00p | 34.00p | 35.00p | 2896419 |
02/09/2021 | 35.50p | 38.74p | 35.00p | 36.50p | 4271471 |
01/09/2021 | 34.50p | 37.97p | 33.50p | 35.50p | 14506508 |
31/08/2021 | 34.50p | 34.90p | 32.63p | 34.50p | 2858836 |
27/08/2021 | 35.25p | 35.25p | 33.50p | 35.00p | 2852179 |
26/08/2021 | 36.25p | 36.67p | 34.50p | 35.20p | 2514305 |
25/08/2021 | 36.50p | 36.90p | 34.59p | 35.50p | 3015762 |
24/08/2021 | 35.50p | 38.80p | 35.50p | 36.50p | 3466530 |
23/08/2021 | 38.00p | 38.00p | 34.10p | 35.50p | 6217994 |
20/08/2021 | 38.50p | 40.90p | 37.61p | 38.00p | 5234776 |
19/08/2021 | 40.50p | 41.00p | 37.00p | 38.00p | 8625902 |
18/08/2021 | 39.50p | 43.90p | 39.21p | 42.00p | 10476298 |
17/08/2021 | 57.50p | 64.00p | 40.00p | 40.40p | 44906532 |
16/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
13/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
12/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
11/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
10/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
09/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
06/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
05/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
04/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
03/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
02/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
30/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
29/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
28/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
27/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
26/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
23/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
22/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
21/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
19/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
16/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
15/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
14/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
13/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
12/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
09/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
08/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
07/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
06/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
05/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
02/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
01/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
30/06/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
29/06/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
28/06/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
25/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
24/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
23/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
22/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
21/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
18/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
17/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
16/06/2021 | 36.00p | 48.00p | 38.00p | 38.00p | 0 |
15/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
14/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
11/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
10/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
09/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
08/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
07/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
04/06/2021 | 36.00p | 38.00p | 36.00p | 38.00p | 0 |
03/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
02/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
01/06/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
28/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
27/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
26/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
25/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
24/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
21/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
20/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
19/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
18/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
17/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
14/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
13/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
12/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
11/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
10/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
07/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
06/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
05/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
04/05/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
30/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
29/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
28/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
27/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
26/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
23/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
22/04/2021 | 36.00p | 47.00p | 38.00p | 38.00p | 12080 |
21/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
20/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
19/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
16/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
15/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
14/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
13/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
12/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
09/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
08/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
07/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
06/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
01/04/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
31/03/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
30/03/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
29/03/2021 | 36.00p | 80.50p | 38.00p | 38.00p | 1010 |
26/03/2021 | 36.00p | 80.70p | 38.00p | 38.00p | 8140 |
25/03/2021 | 36.00p | 80.00p | 38.00p | 38.00p | 0 |
24/03/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
23/03/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
22/03/2021 | 36.00p | 38.00p | 38.00p | 38.00p | 0 |
*Close Price adjusted for both dividends and splits