Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 17.76p | 18.04p | 17.50p | 17.76p | 1260047 |
13/12/2021 | 18.64p | 19.00p | 17.58p | 17.68p | 3026119 |
10/12/2021 | 19.00p | 19.58p | 18.44p | 18.62p | 3834989 |
09/12/2021 | 19.00p | 19.15p | 18.38p | 18.78p | 1829615 |
08/12/2021 | 18.56p | 19.30p | 18.56p | 19.00p | 3082820 |
07/12/2021 | 18.28p | 19.14p | 18.28p | 19.04p | 3116657 |
06/12/2021 | 18.00p | 18.22p | 17.76p | 17.96p | 2230998 |
03/12/2021 | 18.10p | 18.54p | 17.82p | 18.24p | 2380426 |
02/12/2021 | 18.04p | 18.82p | 17.50p | 18.00p | 2754063 |
01/12/2021 | 18.22p | 18.78p | 18.00p | 18.14p | 2402569 |
30/11/2021 | 17.70p | 18.33p | 17.20p | 17.94p | 5910219 |
29/11/2021 | 17.30p | 18.54p | 17.30p | 18.14p | 5054121 |
26/11/2021 | 17.64p | 18.34p | 17.14p | 17.22p | 9859793 |
25/11/2021 | 17.70p | 19.14p | 17.70p | 18.80p | 3591678 |
24/11/2021 | 19.40p | 19.98p | 18.60p | 19.14p | 5233060 |
23/11/2021 | 18.72p | 19.36p | 18.22p | 18.90p | 7238449 |
22/11/2021 | 18.48p | 19.06p | 18.10p | 19.00p | 5303694 |
19/11/2021 | 19.36p | 19.96p | 17.96p | 18.58p | 13737424 |
18/11/2021 | 21.35p | 21.35p | 18.62p | 19.02p | 22899846 |
17/11/2021 | 22.10p | 22.90p | 22.10p | 22.35p | 1514628 |
16/11/2021 | 22.45p | 23.50p | 22.20p | 22.50p | 3280234 |
15/11/2021 | 21.85p | 23.10p | 21.85p | 22.80p | 2169477 |
12/11/2021 | 21.90p | 22.84p | 21.90p | 22.40p | 8776014 |
11/11/2021 | 23.00p | 23.50p | 22.90p | 23.35p | 1435760 |
10/11/2021 | 24.25p | 24.27p | 23.25p | 23.55p | 2725715 |
09/11/2021 | 24.45p | 24.50p | 23.55p | 23.90p | 1070439 |
08/11/2021 | 24.45p | 24.85p | 24.05p | 24.55p | 2565065 |
05/11/2021 | 23.20p | 24.30p | 23.20p | 24.05p | 5098536 |
04/11/2021 | 23.80p | 24.75p | 23.55p | 24.10p | 2727124 |
03/11/2021 | 24.20p | 24.35p | 23.25p | 23.70p | 3590808 |
02/11/2021 | 25.05p | 25.05p | 24.10p | 24.45p | 1661528 |
01/11/2021 | 24.50p | 25.15p | 24.26p | 24.80p | 1472969 |
29/10/2021 | 25.35p | 25.60p | 24.05p | 24.10p | 4019262 |
28/10/2021 | 27.00p | 27.00p | 24.75p | 24.75p | 3204983 |
27/10/2021 | 26.10p | 26.35p | 25.60p | 25.75p | 2420631 |
26/10/2021 | 27.40p | 27.40p | 26.25p | 26.35p | 4532836 |
25/10/2021 | 25.00p | 27.36p | 25.00p | 27.30p | 6326327 |
22/10/2021 | 25.65p | 25.65p | 24.75p | 25.40p | 5477396 |
21/10/2021 | 25.50p | 25.95p | 25.00p | 25.10p | 1544128 |
20/10/2021 | 26.05p | 26.05p | 25.05p | 25.95p | 2407313 |
19/10/2021 | 25.50p | 26.05p | 24.90p | 25.95p | 3651878 |
18/10/2021 | 25.50p | 25.55p | 24.90p | 25.00p | 2016121 |
15/10/2021 | 25.00p | 25.30p | 24.75p | 24.95p | 2036020 |
14/10/2021 | 24.25p | 25.00p | 24.25p | 24.50p | 2670984 |
13/10/2021 | 24.90p | 24.90p | 23.65p | 24.05p | 2691982 |
12/10/2021 | 24.90p | 25.10p | 24.40p | 24.40p | 3407220 |
11/10/2021 | 25.60p | 26.18p | 25.15p | 25.20p | 6401184 |
08/10/2021 | 23.75p | 25.50p | 23.75p | 25.05p | 10139920 |
07/10/2021 | 23.95p | 24.45p | 22.50p | 23.25p | 9033581 |
06/10/2021 | 24.70p | 25.07p | 23.35p | 23.60p | 9156700 |
05/10/2021 | 24.70p | 25.50p | 24.20p | 25.40p | 6081215 |
04/10/2021 | 23.90p | 24.60p | 23.60p | 24.40p | 3290029 |
01/10/2021 | 23.35p | 24.25p | 23.30p | 23.95p | 3430846 |
30/09/2021 | 23.90p | 24.10p | 23.35p | 23.75p | 3488364 |
29/09/2021 | 23.35p | 24.20p | 23.10p | 23.75p | 4525857 |
28/09/2021 | 24.60p | 24.71p | 23.80p | 23.85p | 4640551 |
27/09/2021 | 23.15p | 24.55p | 23.10p | 24.30p | 6237356 |
24/09/2021 | 23.40p | 23.90p | 22.85p | 23.15p | 4733137 |
23/09/2021 | 23.60p | 23.95p | 23.05p | 23.40p | 2562609 |
22/09/2021 | 24.00p | 24.00p | 23.05p | 23.70p | 1862552 |
21/09/2021 | 23.15p | 23.80p | 22.95p | 23.15p | 4206943 |
20/09/2021 | 23.00p | 23.33p | 22.40p | 23.15p | 4878200 |
17/09/2021 | 23.30p | 23.75p | 23.10p | 23.10p | 7970665 |
16/09/2021 | 22.25p | 23.79p | 22.25p | 23.35p | 4136376 |
15/09/2021 | 22.55p | 23.55p | 22.40p | 23.35p | 3226557 |
14/09/2021 | 21.90p | 22.90p | 21.84p | 22.55p | 4786538 |
13/09/2021 | 21.50p | 22.10p | 21.30p | 21.90p | 2309571 |
10/09/2021 | 21.50p | 21.75p | 21.15p | 21.55p | 4306175 |
09/09/2021 | 20.75p | 21.90p | 20.70p | 21.60p | 4728722 |
08/09/2021 | 21.00p | 21.40p | 20.75p | 21.00p | 4799632 |
07/09/2021 | 21.65p | 22.40p | 21.25p | 21.25p | 4074903 |
06/09/2021 | 23.30p | 23.30p | 21.33p | 22.00p | 6005052 |
03/09/2021 | 23.60p | 24.31p | 23.04p | 23.10p | 5146899 |
02/09/2021 | 24.60p | 25.25p | 22.55p | 23.70p | 9481016 |
01/09/2021 | 25.35p | 25.95p | 24.50p | 25.25p | 4816958 |
31/08/2021 | 26.45p | 26.95p | 24.85p | 25.30p | 5655941 |
27/08/2021 | 25.95p | 26.25p | 25.20p | 26.25p | 3922830 |
26/08/2021 | 26.05p | 26.27p | 25.07p | 25.35p | 3089999 |
25/08/2021 | 26.00p | 26.20p | 25.35p | 26.05p | 3893968 |
24/08/2021 | 23.15p | 26.25p | 23.15p | 26.25p | 8182990 |
23/08/2021 | 21.75p | 24.75p | 21.75p | 24.30p | 5195640 |
20/08/2021 | 23.60p | 23.60p | 22.64p | 22.80p | 1944303 |
19/08/2021 | 23.20p | 23.75p | 23.00p | 23.15p | 2258469 |
18/08/2021 | 23.45p | 24.35p | 23.25p | 24.35p | 3048473 |
17/08/2021 | 23.00p | 23.80p | 22.67p | 23.65p | 1907809 |
16/08/2021 | 23.35p | 23.70p | 22.95p | 23.30p | 2789377 |
13/08/2021 | 23.95p | 24.30p | 23.70p | 24.30p | 1613433 |
12/08/2021 | 24.00p | 24.45p | 23.70p | 24.25p | 2706682 |
11/08/2021 | 24.45p | 24.90p | 23.55p | 23.55p | 3045742 |
10/08/2021 | 23.55p | 24.40p | 22.95p | 24.40p | 2711430 |
09/08/2021 | 22.80p | 23.50p | 22.48p | 22.50p | 12316639 |
06/08/2021 | 23.60p | 24.30p | 23.30p | 24.00p | 2872553 |
05/08/2021 | 22.65p | 23.95p | 22.65p | 23.95p | 4453720 |
04/08/2021 | 24.15p | 24.30p | 22.95p | 23.25p | 5383188 |
03/08/2021 | 24.35p | 25.30p | 23.60p | 24.15p | 3621552 |
02/08/2021 | 24.05p | 25.35p | 24.05p | 24.50p | 5104934 |
30/07/2021 | 23.60p | 24.40p | 23.23p | 24.25p | 4904040 |
29/07/2021 | 23.00p | 23.90p | 22.80p | 23.90p | 9631600 |
28/07/2021 | 22.20p | 22.95p | 22.15p | 22.30p | 3536240 |
27/07/2021 | 22.65p | 22.65p | 21.94p | 22.40p | 1378845 |
26/07/2021 | 20.95p | 22.65p | 20.85p | 22.65p | 5405933 |
23/07/2021 | 21.90p | 22.15p | 19.15p | 21.20p | 3257145 |
22/07/2021 | 22.35p | 22.45p | 21.48p | 21.65p | 4392053 |
21/07/2021 | 20.70p | 22.17p | 20.30p | 22.15p | 8203915 |
20/07/2021 | 20.65p | 21.05p | 19.96p | 20.65p | 4886425 |
19/07/2021 | 21.15p | 21.40p | 20.05p | 20.05p | 6510363 |
16/07/2021 | 21.00p | 22.00p | 20.75p | 21.65p | 2885004 |
15/07/2021 | 22.75p | 22.75p | 20.78p | 21.00p | 12056345 |
14/07/2021 | 21.80p | 23.20p | 21.60p | 22.75p | 4558232 |
13/07/2021 | 21.95p | 22.10p | 21.15p | 21.35p | 4464139 |
12/07/2021 | 21.55p | 21.70p | 20.88p | 21.05p | 2549242 |
09/07/2021 | 21.50p | 21.80p | 21.05p | 21.80p | 1798507 |
08/07/2021 | 22.30p | 22.30p | 20.60p | 21.30p | 3155045 |
07/07/2021 | 21.85p | 22.45p | 21.15p | 21.40p | 3732730 |
06/07/2021 | 21.85p | 23.47p | 21.40p | 21.40p | 13742906 |
05/07/2021 | 21.65p | 22.20p | 21.20p | 21.75p | 7650299 |
02/07/2021 | 22.00p | 22.20p | 21.60p | 21.60p | 5810857 |
01/07/2021 | 21.00p | 22.60p | 20.65p | 22.20p | 8714361 |
30/06/2021 | 20.15p | 21.03p | 19.27p | 20.75p | 3847369 |
29/06/2021 | 20.15p | 21.16p | 20.10p | 20.80p | 2172486 |
28/06/2021 | 21.70p | 22.20p | 20.12p | 20.15p | 3153507 |
25/06/2021 | 21.85p | 23.33p | 21.00p | 21.25p | 2647311 |
24/06/2021 | 22.65p | 22.83p | 21.50p | 21.80p | 4451124 |
23/06/2021 | 21.95p | 23.08p | 21.90p | 22.60p | 3746066 |
22/06/2021 | 21.50p | 22.60p | 21.50p | 22.00p | 3700200 |
21/06/2021 | 20.40p | 22.10p | 19.94p | 21.75p | 3972453 |
18/06/2021 | 20.55p | 20.65p | 19.52p | 20.35p | 4990939 |
17/06/2021 | 21.50p | 21.75p | 20.65p | 20.85p | 1916037 |
16/06/2021 | 20.95p | 22.00p | 20.95p | 21.80p | 5244293 |
15/06/2021 | 21.20p | 21.30p | 20.35p | 20.75p | 4757771 |
14/06/2021 | 20.35p | 21.75p | 20.15p | 21.45p | 5014844 |
11/06/2021 | 20.30p | 20.40p | 19.61p | 20.05p | 2154872 |
10/06/2021 | 19.36p | 19.90p | 19.23p | 19.30p | 1540782 |
09/06/2021 | 19.56p | 20.10p | 19.14p | 19.14p | 2483388 |
08/06/2021 | 19.54p | 19.78p | 19.00p | 19.00p | 1123924 |
07/06/2021 | 20.20p | 20.20p | 19.26p | 19.76p | 4767535 |
04/06/2021 | 20.10p | 20.75p | 19.13p | 20.00p | 1805868 |
03/06/2021 | 19.80p | 20.30p | 19.50p | 20.05p | 6747336 |
02/06/2021 | 19.44p | 19.68p | 18.75p | 19.30p | 7444784 |
01/06/2021 | 17.54p | 19.47p | 17.28p | 19.26p | 7794191 |
28/05/2021 | 18.00p | 18.00p | 17.01p | 17.10p | 1441984 |
27/05/2021 | 17.12p | 17.28p | 16.76p | 17.28p | 1304822 |
26/05/2021 | 17.04p | 17.34p | 16.90p | 17.26p | 958674 |
25/05/2021 | 17.44p | 17.44p | 16.98p | 17.12p | 2282805 |
24/05/2021 | 17.50p | 17.50p | 16.94p | 17.34p | 1629124 |
21/05/2021 | 16.50p | 17.06p | 16.40p | 16.82p | 2425846 |
20/05/2021 | 16.94p | 17.06p | 16.50p | 16.50p | 3488885 |
19/05/2021 | 17.50p | 17.60p | 16.66p | 16.86p | 2449839 |
18/05/2021 | 17.88p | 18.26p | 17.58p | 17.62p | 4634812 |
17/05/2021 | 17.14p | 17.57p | 16.84p | 17.20p | 1411261 |
14/05/2021 | 17.48p | 17.48p | 16.81p | 17.12p | 1523529 |
13/05/2021 | 17.06p | 17.46p | 16.50p | 16.96p | 2732158 |
12/05/2021 | 17.28p | 17.92p | 17.18p | 17.74p | 2648861 |
11/05/2021 | 17.86p | 17.86p | 16.86p | 17.24p | 5092134 |
10/05/2021 | 18.56p | 18.56p | 17.64p | 17.64p | 3551420 |
07/05/2021 | 17.90p | 18.10p | 17.46p | 17.72p | 928132 |
06/05/2021 | 18.40p | 18.62p | 17.63p | 17.76p | 2418527 |
05/05/2021 | 18.00p | 18.75p | 17.84p | 18.40p | 4811846 |
04/05/2021 | 17.76p | 18.28p | 17.23p | 17.36p | 4586295 |
30/04/2021 | 18.12p | 18.12p | 16.92p | 16.92p | 2548238 |
29/04/2021 | 17.80p | 18.32p | 17.20p | 17.64p | 4670740 |
28/04/2021 | 16.32p | 17.48p | 16.22p | 17.18p | 2390623 |
27/04/2021 | 16.58p | 16.70p | 16.20p | 16.38p | 2312247 |
26/04/2021 | 16.20p | 16.58p | 16.00p | 16.52p | 6353828 |
23/04/2021 | 16.00p | 16.20p | 15.74p | 15.98p | 1524512 |
22/04/2021 | 15.72p | 16.33p | 15.24p | 16.02p | 8120841 |
21/04/2021 | 15.50p | 15.88p | 15.16p | 15.26p | 3340209 |
20/04/2021 | 16.46p | 16.62p | 15.44p | 15.58p | 7803290 |
19/04/2021 | 16.84p | 16.84p | 16.26p | 16.40p | 3103959 |
16/04/2021 | 16.60p | 17.40p | 16.60p | 16.80p | 4786971 |
15/04/2021 | 16.90p | 17.87p | 16.90p | 16.92p | 5107732 |
14/04/2021 | 16.70p | 17.40p | 16.46p | 17.22p | 12732590 |
13/04/2021 | 16.72p | 16.94p | 16.28p | 16.38p | 5396018 |
12/04/2021 | 17.10p | 17.10p | 16.30p | 16.76p | 3328838 |
09/04/2021 | 18.00p | 18.00p | 16.72p | 17.00p | 2213698 |
08/04/2021 | 17.36p | 17.58p | 16.95p | 17.44p | 2395731 |
07/04/2021 | 17.90p | 18.12p | 17.16p | 17.16p | 3980870 |
06/04/2021 | 17.90p | 18.06p | 17.64p | 17.68p | 3228688 |
01/04/2021 | 18.00p | 18.16p | 17.44p | 17.50p | 3064215 |
31/03/2021 | 18.22p | 18.68p | 17.74p | 17.74p | 4460323 |
30/03/2021 | 18.70p | 18.98p | 18.12p | 18.40p | 2291892 |
29/03/2021 | 19.40p | 19.44p | 18.18p | 18.22p | 4167361 |
26/03/2021 | 19.10p | 20.00p | 18.66p | 19.38p | 3107962 |
25/03/2021 | 20.10p | 20.10p | 17.70p | 18.74p | 7704067 |
24/03/2021 | 18.72p | 20.50p | 18.72p | 20.10p | 2693201 |
23/03/2021 | 20.00p | 20.50p | 18.88p | 19.10p | 6999307 |
22/03/2021 | 21.10p | 21.10p | 20.30p | 20.50p | 3620019 |
19/03/2021 | 20.65p | 21.45p | 20.34p | 21.00p | 6912936 |
18/03/2021 | 22.00p | 22.50p | 20.90p | 21.15p | 7959703 |
17/03/2021 | 21.85p | 22.95p | 21.85p | 22.10p | 2931914 |
16/03/2021 | 23.10p | 23.70p | 22.40p | 22.75p | 3358168 |
15/03/2021 | 23.10p | 24.30p | 22.65p | 23.45p | 4765400 |
12/03/2021 | 22.70p | 23.45p | 22.70p | 23.20p | 3560509 |
11/03/2021 | 22.50p | 23.40p | 22.45p | 23.40p | 3087562 |
10/03/2021 | 22.60p | 23.70p | 22.50p | 22.50p | 7787508 |
09/03/2021 | 22.30p | 23.94p | 22.30p | 23.05p | 6482734 |
08/03/2021 | 24.30p | 25.20p | 22.70p | 23.40p | 12038914 |
05/03/2021 | 22.65p | 24.95p | 22.65p | 24.10p | 17307748 |
04/03/2021 | 20.95p | 22.17p | 20.25p | 22.05p | 5300791 |
03/03/2021 | 20.10p | 20.93p | 20.10p | 20.70p | 6054640 |
*Close Price adjusted for both dividends and splits