Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 12.75p | 13.34p | 12.50p | 13.25p | 284678 |
13/12/2021 | 12.75p | 12.85p | 12.50p | 12.75p | 211472 |
10/12/2021 | 12.75p | 12.75p | 12.50p | 12.75p | 20265 |
09/12/2021 | 12.75p | 12.75p | 12.62p | 12.75p | 50645 |
08/12/2021 | 13.15p | 13.20p | 12.50p | 12.70p | 192915 |
07/12/2021 | 13.15p | 13.50p | 12.82p | 13.15p | 88644 |
06/12/2021 | 12.75p | 13.30p | 12.50p | 13.15p | 297826 |
03/12/2021 | 12.45p | 12.88p | 12.30p | 12.75p | 304598 |
02/12/2021 | 12.60p | 12.60p | 11.60p | 12.45p | 644763 |
01/12/2021 | 12.80p | 13.00p | 11.50p | 12.60p | 1015390 |
30/11/2021 | 13.50p | 13.54p | 12.80p | 12.80p | 146695 |
29/11/2021 | 13.75p | 13.75p | 13.00p | 13.50p | 308983 |
26/11/2021 | 13.75p | 14.00p | 13.50p | 13.75p | 10783 |
25/11/2021 | 13.75p | 14.00p | 13.52p | 14.00p | 290963 |
24/11/2021 | 14.05p | 14.10p | 13.00p | 13.75p | 843774 |
23/11/2021 | 14.75p | 15.00p | 13.50p | 14.05p | 146120 |
22/11/2021 | 14.75p | 14.85p | 14.30p | 14.75p | 325002 |
19/11/2021 | 13.75p | 14.90p | 13.50p | 14.75p | 860021 |
18/11/2021 | 13.75p | 13.75p | 13.50p | 13.75p | 79439 |
17/11/2021 | 13.75p | 13.75p | 13.50p | 13.75p | 106811 |
16/11/2021 | 13.95p | 14.00p | 13.50p | 14.00p | 306357 |
15/11/2021 | 14.25p | 14.50p | 13.51p | 13.95p | 194585 |
12/11/2021 | 14.25p | 14.60p | 14.00p | 14.25p | 87159 |
11/11/2021 | 14.50p | 14.70p | 14.05p | 14.25p | 179124 |
10/11/2021 | 14.50p | 14.90p | 14.00p | 14.50p | 109704 |
09/11/2021 | 14.50p | 14.50p | 14.00p | 14.50p | 380820 |
08/11/2021 | 14.50p | 14.74p | 14.00p | 14.50p | 723517 |
05/11/2021 | 15.50p | 15.50p | 14.00p | 14.50p | 387525 |
04/11/2021 | 15.50p | 15.50p | 14.99p | 15.50p | 248454 |
03/11/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 17316 |
02/11/2021 | 15.25p | 16.00p | 15.00p | 15.60p | 195928 |
01/11/2021 | 15.25p | 15.29p | 15.00p | 15.25p | 60303 |
29/10/2021 | 15.25p | 15.30p | 15.00p | 15.25p | 63964 |
28/10/2021 | 15.75p | 16.00p | 15.00p | 15.25p | 242925 |
27/10/2021 | 15.75p | 15.80p | 15.50p | 15.75p | 462238 |
26/10/2021 | 16.00p | 16.10p | 15.50p | 15.75p | 305153 |
25/10/2021 | 16.00p | 16.34p | 15.60p | 16.00p | 408180 |
22/10/2021 | 15.75p | 16.00p | 15.63p | 15.75p | 426265 |
21/10/2021 | 14.75p | 16.00p | 14.75p | 15.75p | 372783 |
20/10/2021 | 15.25p | 15.50p | 14.50p | 14.75p | 17568264 |
19/10/2021 | 15.25p | 15.37p | 15.00p | 15.25p | 281363 |
18/10/2021 | 15.50p | 15.50p | 15.00p | 15.25p | 72697 |
15/10/2021 | 15.75p | 16.00p | 15.00p | 15.50p | 646174 |
14/10/2021 | 16.50p | 16.50p | 15.50p | 15.75p | 355546 |
13/10/2021 | 16.25p | 17.00p | 16.00p | 16.50p | 155220 |
12/10/2021 | 16.25p | 16.70p | 16.00p | 16.25p | 249302 |
11/10/2021 | 16.25p | 16.50p | 16.02p | 16.25p | 183580 |
08/10/2021 | 16.25p | 16.30p | 16.00p | 16.25p | 1036047 |
07/10/2021 | 16.50p | 16.50p | 16.00p | 16.25p | 7638716 |
06/10/2021 | 16.00p | 16.50p | 16.00p | 16.25p | 686803 |
05/10/2021 | 16.25p | 16.50p | 15.70p | 16.00p | 227795 |
04/10/2021 | 16.25p | 16.25p | 16.00p | 16.25p | 385040 |
01/10/2021 | 16.00p | 16.25p | 15.61p | 16.25p | 205875 |
30/09/2021 | 16.00p | 16.10p | 15.56p | 16.00p | 136973 |
29/09/2021 | 16.00p | 16.50p | 15.50p | 16.00p | 89303 |
28/09/2021 | 16.00p | 16.10p | 15.50p | 16.00p | 167064 |
27/09/2021 | 15.75p | 16.25p | 15.26p | 16.00p | 121039 |
24/09/2021 | 15.75p | 16.50p | 15.00p | 15.75p | 773323 |
23/09/2021 | 15.75p | 16.00p | 15.50p | 15.75p | 49773 |
22/09/2021 | 15.75p | 15.90p | 15.50p | 15.75p | 259083 |
21/09/2021 | 15.85p | 16.00p | 15.50p | 15.75p | 174616 |
20/09/2021 | 16.50p | 17.10p | 15.51p | 15.85p | 1499054 |
17/09/2021 | 16.25p | 16.70p | 15.50p | 16.70p | 4295053 |
16/09/2021 | 16.00p | 17.00p | 15.00p | 16.25p | 8945563 |
15/09/2021 | 17.50p | 18.62p | 15.51p | 16.00p | 1689996 |
14/09/2021 | 17.75p | 18.00p | 17.00p | 17.50p | 105822 |
13/09/2021 | 17.75p | 17.90p | 17.50p | 17.75p | 3089 |
10/09/2021 | 18.25p | 18.25p | 17.50p | 17.75p | 90551 |
09/09/2021 | 18.25p | 18.25p | 17.50p | 18.25p | 34806 |
08/09/2021 | 18.25p | 18.36p | 17.68p | 18.25p | 83358 |
07/09/2021 | 18.50p | 18.64p | 17.51p | 18.25p | 131246 |
06/09/2021 | 18.75p | 19.00p | 18.00p | 18.50p | 108241 |
03/09/2021 | 18.75p | 19.00p | 18.00p | 18.75p | 206678 |
02/09/2021 | 18.75p | 19.10p | 18.50p | 18.75p | 367727 |
01/09/2021 | 18.75p | 19.50p | 18.61p | 18.75p | 222847 |
31/08/2021 | 19.50p | 19.50p | 18.00p | 18.75p | 353697 |
30/08/2021 | 19.50p | 19.50p | 19.00p | 19.50p | 282274 |
27/08/2021 | 19.50p | 19.50p | 19.00p | 19.50p | 282274 |
26/08/2021 | 18.00p | 19.89p | 18.00p | 19.50p | 601762 |
25/08/2021 | 17.50p | 18.00p | 17.16p | 17.50p | 113477 |
24/08/2021 | 17.50p | 17.80p | 17.06p | 17.50p | 32819 |
23/08/2021 | 17.50p | 17.89p | 17.05p | 17.50p | 110144 |
20/08/2021 | 18.50p | 18.59p | 17.00p | 17.50p | 345695 |
19/08/2021 | 18.50p | 18.65p | 18.00p | 18.50p | 164005 |
18/08/2021 | 19.20p | 20.00p | 18.16p | 18.50p | 291960 |
17/08/2021 | 19.20p | 19.35p | 18.67p | 19.20p | 55364 |
16/08/2021 | 19.20p | 19.44p | 18.64p | 19.20p | 48482 |
13/08/2021 | 19.00p | 20.00p | 18.40p | 19.20p | 163439 |
12/08/2021 | 19.00p | 19.06p | 18.00p | 19.00p | 89464 |
11/08/2021 | 19.00p | 19.18p | 18.48p | 19.00p | 44195 |
10/08/2021 | 19.00p | 19.24p | 18.39p | 19.00p | 47239 |
09/08/2021 | 19.50p | 20.00p | 18.30p | 19.00p | 250984 |
06/08/2021 | 20.50p | 21.00p | 19.00p | 19.50p | 212131 |
05/08/2021 | 20.50p | 20.80p | 20.00p | 20.50p | 41147 |
04/08/2021 | 20.50p | 20.95p | 20.34p | 20.50p | 24049 |
03/08/2021 | 20.50p | 21.00p | 20.22p | 20.50p | 122704 |
02/08/2021 | 19.00p | 21.00p | 19.00p | 20.50p | 64746 |
30/07/2021 | 19.00p | 19.90p | 19.00p | 19.00p | 161604 |
29/07/2021 | 18.75p | 20.00p | 18.65p | 19.00p | 409570 |
28/07/2021 | 20.50p | 21.00p | 18.41p | 20.40p | 225489 |
27/07/2021 | 21.00p | 21.00p | 20.00p | 20.50p | 111437 |
26/07/2021 | 21.00p | 21.00p | 20.04p | 21.00p | 23896 |
23/07/2021 | 21.00p | 21.20p | 20.39p | 21.00p | 10228 |
22/07/2021 | 21.00p | 21.30p | 20.00p | 21.00p | 251576 |
21/07/2021 | 21.00p | 21.47p | 20.38p | 21.00p | 62628 |
20/07/2021 | 21.50p | 21.50p | 20.00p | 21.00p | 130728 |
19/07/2021 | 21.00p | 21.95p | 20.86p | 21.50p | 167776 |
16/07/2021 | 21.00p | 22.00p | 20.86p | 21.00p | 34822 |
15/07/2021 | 20.50p | 21.76p | 20.00p | 21.00p | 266330 |
14/07/2021 | 20.50p | 21.00p | 20.11p | 20.50p | 962493 |
13/07/2021 | 20.00p | 21.00p | 20.00p | 20.50p | 359914 |
12/07/2021 | 20.20p | 20.70p | 19.80p | 20.20p | 158211 |
09/07/2021 | 20.20p | 20.40p | 19.66p | 20.20p | 140759 |
08/07/2021 | 20.20p | 20.35p | 19.52p | 20.20p | 53776 |
07/07/2021 | 20.20p | 20.44p | 19.51p | 20.20p | 51170 |
06/07/2021 | 19.25p | 21.00p | 18.70p | 20.20p | 221110 |
05/07/2021 | 20.00p | 20.24p | 18.10p | 19.25p | 432774 |
02/07/2021 | 20.50p | 20.50p | 19.00p | 20.20p | 74624 |
01/07/2021 | 20.50p | 20.60p | 20.00p | 20.60p | 34183 |
30/06/2021 | 20.50p | 20.64p | 20.00p | 20.50p | 130707 |
29/06/2021 | 21.50p | 22.00p | 19.37p | 20.50p | 520592 |
28/06/2021 | 21.50p | 21.67p | 21.00p | 21.50p | 132492 |
25/06/2021 | 22.50p | 23.00p | 21.00p | 21.50p | 124772 |
24/06/2021 | 22.50p | 22.89p | 22.00p | 22.00p | 39682 |
23/06/2021 | 23.00p | 23.65p | 22.00p | 22.50p | 23228 |
22/06/2021 | 23.00p | 23.49p | 22.00p | 22.50p | 59436 |
21/06/2021 | 23.00p | 23.09p | 22.25p | 23.00p | 51266 |
18/06/2021 | 23.00p | 23.44p | 22.11p | 23.00p | 193721 |
17/06/2021 | 22.50p | 24.00p | 22.00p | 23.00p | 177645 |
16/06/2021 | 22.50p | 23.00p | 22.00p | 22.50p | 66334 |
15/06/2021 | 22.50p | 23.00p | 22.11p | 22.50p | 159680 |
14/06/2021 | 22.50p | 23.00p | 22.00p | 22.50p | 218047 |
11/06/2021 | 23.50p | 24.00p | 22.00p | 22.50p | 219741 |
10/06/2021 | 24.00p | 24.25p | 23.00p | 23.50p | 181537 |
09/06/2021 | 24.00p | 24.25p | 23.36p | 24.00p | 117957 |
08/06/2021 | 25.00p | 26.00p | 23.30p | 24.00p | 104507 |
07/06/2021 | 24.00p | 25.00p | 23.92p | 25.00p | 254063 |
04/06/2021 | 24.50p | 25.00p | 23.00p | 24.00p | 341716 |
03/06/2021 | 24.00p | 25.00p | 23.65p | 24.50p | 395740 |
02/06/2021 | 24.50p | 24.65p | 23.36p | 24.00p | 105465 |
01/06/2021 | 24.00p | 25.00p | 23.39p | 24.50p | 817512 |
31/05/2021 | 23.00p | 24.85p | 22.35p | 24.00p | 221649 |
28/05/2021 | 23.00p | 24.85p | 22.35p | 24.00p | 221649 |
27/05/2021 | 23.00p | 23.78p | 22.00p | 22.00p | 78983 |
26/05/2021 | 24.00p | 24.75p | 22.00p | 23.00p | 267208 |
25/05/2021 | 19.50p | 24.60p | 19.00p | 24.00p | 1213378 |
24/05/2021 | 20.50p | 21.00p | 19.00p | 19.50p | 826065 |
21/05/2021 | 20.50p | 21.60p | 19.50p | 20.50p | 470157 |
20/05/2021 | 21.50p | 21.50p | 20.00p | 20.50p | 164970 |
19/05/2021 | 22.00p | 22.00p | 21.00p | 21.50p | 118580 |
18/05/2021 | 22.00p | 22.14p | 21.00p | 22.00p | 93848 |
17/05/2021 | 22.00p | 23.00p | 21.33p | 22.00p | 142980 |
14/05/2021 | 22.00p | 22.22p | 21.55p | 22.00p | 256296 |
13/05/2021 | 23.50p | 23.88p | 20.55p | 22.00p | 734820 |
12/05/2021 | 24.00p | 25.00p | 23.25p | 23.50p | 124187 |
11/05/2021 | 24.50p | 25.00p | 23.31p | 24.00p | 97874 |
10/05/2021 | 24.00p | 25.00p | 23.21p | 24.50p | 426517 |
07/05/2021 | 23.50p | 24.48p | 22.60p | 24.00p | 148902 |
06/05/2021 | 24.00p | 24.00p | 23.00p | 23.50p | 181582 |
05/05/2021 | 24.00p | 24.77p | 23.15p | 24.00p | 166622 |
04/05/2021 | 24.00p | 24.84p | 23.11p | 24.00p | 237793 |
03/05/2021 | 24.00p | 24.40p | 23.52p | 24.00p | 219448 |
30/04/2021 | 24.00p | 24.40p | 23.52p | 24.00p | 219448 |
29/04/2021 | 24.00p | 24.37p | 23.00p | 24.00p | 227483 |
28/04/2021 | 24.50p | 24.62p | 23.00p | 24.00p | 779124 |
27/04/2021 | 25.30p | 25.69p | 24.00p | 24.50p | 234520 |
26/04/2021 | 25.00p | 25.80p | 24.77p | 25.30p | 93975 |
23/04/2021 | 25.50p | 26.00p | 24.71p | 25.00p | 106218 |
22/04/2021 | 25.20p | 26.00p | 23.80p | 25.50p | 252198 |
21/04/2021 | 25.50p | 25.59p | 24.31p | 25.20p | 145393 |
20/04/2021 | 27.00p | 27.20p | 25.13p | 25.50p | 804198 |
19/04/2021 | 27.00p | 27.77p | 26.00p | 27.00p | 556356 |
16/04/2021 | 25.50p | 27.00p | 25.50p | 26.00p | 491621 |
15/04/2021 | 25.00p | 26.00p | 24.00p | 25.00p | 536878 |
14/04/2021 | 24.50p | 26.00p | 23.53p | 25.00p | 312319 |
13/04/2021 | 24.00p | 25.00p | 23.51p | 25.00p | 187275 |
12/04/2021 | 24.00p | 24.44p | 23.10p | 24.00p | 354467 |
09/04/2021 | 25.00p | 25.00p | 24.00p | 24.00p | 321704 |
08/04/2021 | 26.00p | 26.00p | 24.50p | 25.50p | 208647 |
07/04/2021 | 26.00p | 27.40p | 25.58p | 26.00p | 137667 |
06/04/2021 | 24.50p | 26.80p | 24.15p | 26.00p | 487211 |
05/04/2021 | 22.50p | 25.00p | 22.11p | 24.50p | 430002 |
02/04/2021 | 22.50p | 25.00p | 22.11p | 24.50p | 430002 |
01/04/2021 | 22.50p | 25.00p | 22.11p | 24.50p | 508068 |
31/03/2021 | 22.50p | 22.70p | 21.79p | 22.50p | 250685 |
30/03/2021 | 23.50p | 24.20p | 22.25p | 22.50p | 343989 |
29/03/2021 | 23.50p | 24.40p | 23.00p | 24.40p | 211589 |
26/03/2021 | 24.00p | 24.28p | 23.00p | 23.50p | 290488 |
25/03/2021 | 26.50p | 26.85p | 23.30p | 24.00p | 678679 |
24/03/2021 | 27.00p | 28.00p | 26.10p | 26.50p | 141015 |
23/03/2021 | 27.00p | 28.00p | 26.53p | 27.00p | 357335 |
22/03/2021 | 26.50p | 30.80p | 26.11p | 27.00p | 1089545 |
19/03/2021 | 24.00p | 26.66p | 23.50p | 26.50p | 591818 |
18/03/2021 | 24.00p | 24.75p | 22.80p | 22.80p | 526794 |
17/03/2021 | 21.70p | 26.60p | 21.40p | 24.00p | 1519874 |
16/03/2021 | 19.50p | 22.00p | 19.20p | 22.00p | 1343958 |
15/03/2021 | 17.50p | 19.50p | 17.50p | 19.50p | 1212179 |
12/03/2021 | 17.05p | 17.85p | 16.88p | 17.50p | 177300 |
11/03/2021 | 16.75p | 17.50p | 16.00p | 17.05p | 186329 |
10/03/2021 | 17.75p | 18.18p | 16.15p | 16.75p | 808602 |
*Close Price adjusted for both dividends and splits