Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 29.50p | 31.50p | 28.00p | 30.25p | 801370 |
05/01/2022 | 29.50p | 30.90p | 29.00p | 30.00p | 1016636 |
04/01/2022 | 30.00p | 33.00p | 27.56p | 29.50p | 3157194 |
03/01/2022 | 25.00p | 30.00p | 24.75p | 28.00p | 981944 |
31/12/2021 | 25.00p | 30.00p | 24.75p | 28.00p | 981944 |
30/12/2021 | 26.50p | 27.25p | 24.00p | 25.00p | 1532686 |
29/12/2021 | 21.25p | 28.00p | 21.00p | 26.75p | 5506552 |
28/12/2021 | 19.50p | 19.70p | 19.05p | 19.50p | 152074 |
27/12/2021 | 19.50p | 19.70p | 19.05p | 19.50p | 152074 |
24/12/2021 | 19.50p | 19.70p | 19.05p | 19.50p | 152074 |
23/12/2021 | 20.25p | 21.00p | 19.00p | 19.50p | 254909 |
22/12/2021 | 20.25p | 20.44p | 19.66p | 20.00p | 166147 |
21/12/2021 | 20.50p | 21.00p | 19.38p | 20.25p | 624337 |
20/12/2021 | 21.00p | 21.25p | 20.00p | 20.50p | 104994 |
17/12/2021 | 21.50p | 22.00p | 20.50p | 21.00p | 60312 |
16/12/2021 | 21.75p | 22.00p | 21.00p | 21.50p | 67261 |
15/12/2021 | 22.50p | 22.50p | 21.00p | 21.75p | 166306 |
14/12/2021 | 22.75p | 23.00p | 22.00p | 22.50p | 172686 |
13/12/2021 | 19.75p | 23.50p | 19.75p | 22.75p | 866846 |
10/12/2021 | 20.00p | 20.32p | 19.51p | 19.75p | 139472 |
09/12/2021 | 20.75p | 21.38p | 19.27p | 19.50p | 546290 |
08/12/2021 | 21.50p | 21.67p | 20.27p | 20.75p | 211282 |
07/12/2021 | 20.50p | 21.94p | 20.50p | 21.50p | 173357 |
06/12/2021 | 20.50p | 21.00p | 20.50p | 20.50p | 93768 |
03/12/2021 | 20.50p | 21.00p | 20.25p | 20.50p | 105160 |
02/12/2021 | 19.75p | 20.83p | 19.50p | 20.50p | 112822 |
01/12/2021 | 19.00p | 20.00p | 18.94p | 19.75p | 130106 |
30/11/2021 | 18.50p | 19.50p | 18.39p | 19.50p | 164543 |
29/11/2021 | 18.50p | 19.00p | 18.33p | 18.50p | 118230 |
26/11/2021 | 19.25p | 19.40p | 18.00p | 18.50p | 426734 |
25/11/2021 | 19.50p | 19.90p | 19.11p | 19.50p | 160709 |
24/11/2021 | 19.75p | 20.10p | 19.00p | 19.50p | 186185 |
23/11/2021 | 19.75p | 20.15p | 19.31p | 19.75p | 38942 |
22/11/2021 | 20.25p | 20.80p | 19.00p | 19.75p | 411518 |
19/11/2021 | 21.25p | 21.88p | 19.11p | 20.25p | 711730 |
18/11/2021 | 21.25p | 21.67p | 20.50p | 21.25p | 316378 |
17/11/2021 | 21.50p | 22.10p | 21.00p | 21.25p | 96177 |
16/11/2021 | 21.50p | 22.00p | 21.11p | 21.50p | 199341 |
15/11/2021 | 22.00p | 22.60p | 21.15p | 21.50p | 147413 |
12/11/2021 | 21.50p | 23.00p | 21.18p | 22.00p | 450626 |
11/11/2021 | 21.00p | 22.00p | 20.69p | 21.50p | 226115 |
10/11/2021 | 21.50p | 21.50p | 20.66p | 21.00p | 55676 |
09/11/2021 | 21.75p | 22.00p | 21.00p | 21.00p | 132887 |
08/11/2021 | 21.25p | 22.50p | 21.06p | 21.75p | 404225 |
05/11/2021 | 21.75p | 21.99p | 21.00p | 21.25p | 147896 |
04/11/2021 | 21.50p | 22.50p | 21.00p | 21.75p | 329310 |
03/11/2021 | 22.75p | 23.40p | 21.00p | 21.50p | 355839 |
02/11/2021 | 23.75p | 24.00p | 22.06p | 22.75p | 389890 |
01/11/2021 | 23.25p | 24.95p | 22.78p | 24.00p | 442195 |
29/10/2021 | 23.25p | 23.75p | 22.70p | 23.25p | 105757 |
28/10/2021 | 23.00p | 23.74p | 22.55p | 23.25p | 365366 |
27/10/2021 | 23.00p | 23.38p | 22.50p | 23.00p | 105018 |
26/10/2021 | 22.75p | 23.30p | 22.50p | 23.00p | 277262 |
25/10/2021 | 22.50p | 23.00p | 22.10p | 22.75p | 159941 |
22/10/2021 | 22.25p | 23.00p | 21.65p | 22.50p | 224649 |
21/10/2021 | 23.00p | 23.25p | 22.00p | 22.80p | 371691 |
20/10/2021 | 22.50p | 23.88p | 22.00p | 23.00p | 440327 |
19/10/2021 | 22.00p | 22.88p | 21.00p | 22.50p | 371661 |
18/10/2021 | 22.00p | 22.25p | 21.55p | 22.00p | 115998 |
15/10/2021 | 21.75p | 22.50p | 21.50p | 22.40p | 139257 |
14/10/2021 | 21.50p | 22.50p | 21.00p | 21.75p | 258363 |
13/10/2021 | 22.50p | 23.00p | 21.00p | 22.00p | 608791 |
12/10/2021 | 23.50p | 24.00p | 21.50p | 21.80p | 1093796 |
11/10/2021 | 19.50p | 25.45p | 19.50p | 23.50p | 8362921 |
08/10/2021 | 17.38p | 17.70p | 17.03p | 17.38p | 638609 |
07/10/2021 | 17.38p | 17.87p | 17.08p | 17.38p | 291430 |
06/10/2021 | 17.75p | 18.00p | 17.03p | 17.38p | 432469 |
05/10/2021 | 17.25p | 17.90p | 17.05p | 17.90p | 351039 |
04/10/2021 | 16.88p | 17.50p | 16.75p | 17.25p | 422733 |
01/10/2021 | 17.52p | 17.75p | 16.75p | 17.00p | 380437 |
30/09/2021 | 18.25p | 18.25p | 17.30p | 17.52p | 345490 |
29/09/2021 | 18.00p | 18.50p | 17.60p | 18.00p | 381122 |
28/09/2021 | 17.87p | 18.25p | 17.34p | 17.70p | 250435 |
27/09/2021 | 17.75p | 18.25p | 17.54p | 17.87p | 278419 |
24/09/2021 | 17.50p | 18.20p | 17.50p | 17.75p | 283801 |
23/09/2021 | 17.87p | 18.00p | 17.13p | 17.50p | 509427 |
22/09/2021 | 18.25p | 18.50p | 17.00p | 17.75p | 1164062 |
21/09/2021 | 18.75p | 19.50p | 18.00p | 18.25p | 439529 |
20/09/2021 | 21.00p | 21.27p | 17.80p | 18.75p | 2084984 |
17/09/2021 | 21.00p | 21.95p | 20.70p | 21.00p | 549302 |
16/09/2021 | 21.00p | 21.50p | 20.70p | 21.00p | 184479 |
15/09/2021 | 21.50p | 21.73p | 20.14p | 21.00p | 412239 |
14/09/2021 | 20.25p | 21.95p | 20.20p | 21.50p | 508685 |
13/09/2021 | 21.00p | 21.00p | 20.00p | 20.25p | 309650 |
10/09/2021 | 20.50p | 21.45p | 20.50p | 21.00p | 388502 |
09/09/2021 | 21.25p | 21.50p | 20.00p | 20.50p | 437210 |
08/09/2021 | 22.00p | 22.00p | 20.55p | 21.25p | 1036717 |
07/09/2021 | 22.50p | 22.67p | 21.50p | 21.75p | 326489 |
06/09/2021 | 23.00p | 23.45p | 21.90p | 21.90p | 485573 |
03/09/2021 | 23.25p | 24.00p | 22.60p | 23.00p | 372608 |
02/09/2021 | 23.50p | 23.69p | 22.55p | 23.00p | 142833 |
01/09/2021 | 23.75p | 24.38p | 23.10p | 23.50p | 281107 |
31/08/2021 | 23.50p | 24.50p | 23.00p | 23.75p | 392434 |
30/08/2021 | 24.50p | 24.50p | 23.00p | 23.50p | 191480 |
27/08/2021 | 24.50p | 24.50p | 23.00p | 23.50p | 191480 |
26/08/2021 | 23.50p | 24.80p | 23.20p | 24.50p | 516902 |
25/08/2021 | 23.50p | 23.78p | 23.00p | 23.50p | 509627 |
24/08/2021 | 23.75p | 24.00p | 23.05p | 23.50p | 463522 |
23/08/2021 | 24.50p | 25.00p | 23.55p | 23.75p | 190381 |
20/08/2021 | 23.75p | 24.74p | 22.60p | 24.50p | 548158 |
19/08/2021 | 24.75p | 25.50p | 23.50p | 24.00p | 517418 |
18/08/2021 | 24.00p | 25.45p | 23.55p | 24.50p | 1185072 |
17/08/2021 | 25.00p | 25.60p | 23.56p | 24.00p | 655727 |
16/08/2021 | 25.75p | 26.50p | 24.08p | 25.00p | 992600 |
13/08/2021 | 26.00p | 26.50p | 25.50p | 25.75p | 376960 |
12/08/2021 | 26.50p | 26.95p | 25.77p | 26.00p | 624881 |
11/08/2021 | 27.00p | 27.20p | 26.23p | 26.50p | 700613 |
10/08/2021 | 27.00p | 27.50p | 26.50p | 27.50p | 209732 |
09/08/2021 | 27.00p | 27.45p | 26.50p | 27.00p | 176396 |
06/08/2021 | 27.00p | 27.45p | 26.50p | 27.00p | 192161 |
05/08/2021 | 27.75p | 27.85p | 26.55p | 27.00p | 498222 |
04/08/2021 | 28.25p | 28.92p | 27.25p | 27.75p | 217342 |
03/08/2021 | 27.80p | 28.60p | 27.60p | 28.25p | 180288 |
02/08/2021 | 28.25p | 28.82p | 27.13p | 27.80p | 197405 |
30/07/2021 | 28.50p | 28.87p | 27.00p | 28.25p | 643266 |
29/07/2021 | 29.50p | 30.50p | 28.00p | 28.50p | 600014 |
28/07/2021 | 29.25p | 29.40p | 28.50p | 29.25p | 344746 |
27/07/2021 | 29.50p | 29.96p | 28.50p | 29.25p | 397968 |
26/07/2021 | 29.00p | 31.00p | 28.00p | 29.20p | 1206904 |
23/07/2021 | 27.50p | 29.48p | 27.00p | 29.00p | 373764 |
22/07/2021 | 27.00p | 27.50p | 26.50p | 27.50p | 171445 |
21/07/2021 | 25.50p | 27.50p | 25.00p | 27.00p | 2364641 |
20/07/2021 | 26.00p | 26.30p | 25.00p | 25.50p | 407755 |
19/07/2021 | 26.50p | 26.95p | 25.60p | 26.00p | 419660 |
16/07/2021 | 26.50p | 26.82p | 26.00p | 26.50p | 30203 |
15/07/2021 | 28.00p | 28.70p | 26.25p | 26.50p | 320319 |
14/07/2021 | 28.00p | 28.00p | 27.06p | 28.00p | 152660 |
13/07/2021 | 28.00p | 28.50p | 27.50p | 28.00p | 427873 |
12/07/2021 | 28.50p | 28.98p | 27.50p | 28.00p | 193520 |
09/07/2021 | 28.50p | 29.00p | 28.00p | 29.00p | 95745 |
08/07/2021 | 30.00p | 30.20p | 28.03p | 28.50p | 599527 |
07/07/2021 | 29.25p | 31.00p | 29.00p | 30.25p | 637646 |
06/07/2021 | 28.50p | 30.00p | 28.31p | 29.25p | 692208 |
05/07/2021 | 28.50p | 29.00p | 28.00p | 28.50p | 274907 |
02/07/2021 | 28.75p | 29.37p | 28.00p | 28.50p | 221530 |
01/07/2021 | 28.75p | 29.50p | 28.00p | 28.75p | 266658 |
30/06/2021 | 29.25p | 30.00p | 28.50p | 29.00p | 526448 |
29/06/2021 | 28.75p | 30.00p | 28.20p | 28.75p | 505839 |
28/06/2021 | 27.25p | 30.00p | 27.00p | 28.75p | 1687860 |
25/06/2021 | 25.00p | 27.95p | 24.50p | 27.25p | 614916 |
24/06/2021 | 25.00p | 25.50p | 24.50p | 24.50p | 606201 |
23/06/2021 | 25.00p | 25.50p | 24.25p | 25.00p | 381802 |
22/06/2021 | 25.25p | 26.00p | 24.25p | 25.00p | 528368 |
21/06/2021 | 26.75p | 27.00p | 24.12p | 26.00p | 1331372 |
18/06/2021 | 27.25p | 27.75p | 26.50p | 27.25p | 453495 |
17/06/2021 | 28.50p | 28.50p | 26.00p | 27.40p | 1223929 |
16/06/2021 | 29.25p | 29.49p | 28.34p | 28.50p | 666815 |
15/06/2021 | 30.25p | 30.50p | 29.00p | 29.25p | 252292 |
14/06/2021 | 30.75p | 31.05p | 29.00p | 29.60p | 527489 |
11/06/2021 | 30.50p | 32.00p | 30.15p | 31.10p | 684112 |
10/06/2021 | 29.25p | 32.50p | 29.00p | 30.50p | 1484268 |
09/06/2021 | 28.50p | 29.48p | 28.10p | 29.25p | 378043 |
08/06/2021 | 27.00p | 31.00p | 26.50p | 29.00p | 1817123 |
07/06/2021 | 27.50p | 28.00p | 26.50p | 27.00p | 510271 |
04/06/2021 | 27.50p | 27.65p | 27.00p | 27.50p | 111029 |
03/06/2021 | 28.25p | 29.00p | 27.05p | 27.50p | 444857 |
02/06/2021 | 29.00p | 29.50p | 27.63p | 28.25p | 522011 |
01/06/2021 | 27.75p | 30.00p | 27.38p | 29.00p | 1121658 |
31/05/2021 | 27.75p | 28.50p | 27.01p | 28.00p | 552851 |
28/05/2021 | 27.75p | 28.50p | 27.01p | 28.00p | 552851 |
27/05/2021 | 27.25p | 28.50p | 26.00p | 27.75p | 448497 |
26/05/2021 | 28.00p | 28.50p | 27.24p | 27.40p | 595990 |
25/05/2021 | 29.00p | 29.50p | 27.25p | 28.00p | 489046 |
24/05/2021 | 27.25p | 29.50p | 27.00p | 29.00p | 1260455 |
21/05/2021 | 27.25p | 28.38p | 27.00p | 27.25p | 431713 |
20/05/2021 | 28.50p | 30.00p | 27.00p | 27.25p | 398866 |
19/05/2021 | 29.00p | 29.50p | 27.06p | 28.50p | 854177 |
18/05/2021 | 29.50p | 29.90p | 28.00p | 29.00p | 811342 |
17/05/2021 | 29.25p | 30.75p | 29.00p | 29.50p | 835367 |
14/05/2021 | 29.50p | 30.50p | 29.00p | 29.25p | 662517 |
13/05/2021 | 29.75p | 31.00p | 28.00p | 28.75p | 883740 |
12/05/2021 | 27.50p | 29.75p | 27.38p | 29.50p | 1533961 |
11/05/2021 | 28.00p | 29.00p | 27.00p | 27.50p | 1407718 |
10/05/2021 | 28.50p | 30.00p | 27.30p | 28.00p | 1818850 |
07/05/2021 | 27.25p | 28.87p | 27.04p | 27.25p | 770186 |
06/05/2021 | 26.75p | 29.00p | 26.53p | 27.25p | 1821932 |
05/05/2021 | 25.50p | 27.50p | 25.00p | 26.75p | 508025 |
04/05/2021 | 25.50p | 26.50p | 21.78p | 26.00p | 672893 |
03/05/2021 | 23.75p | 25.50p | 23.75p | 25.50p | 418715 |
30/04/2021 | 23.75p | 25.50p | 23.75p | 25.50p | 418715 |
29/04/2021 | 25.50p | 26.00p | 23.50p | 23.75p | 367495 |
28/04/2021 | 25.50p | 25.98p | 25.00p | 25.50p | 346755 |
27/04/2021 | 26.75p | 27.00p | 25.00p | 25.50p | 1071455 |
26/04/2021 | 25.50p | 27.38p | 25.16p | 26.75p | 2096787 |
23/04/2021 | 24.25p | 26.00p | 24.00p | 26.00p | 686054 |
22/04/2021 | 23.25p | 24.50p | 23.03p | 24.25p | 612190 |
21/04/2021 | 23.25p | 23.50p | 22.50p | 23.25p | 1275499 |
20/04/2021 | 23.75p | 24.00p | 22.50p | 22.50p | 663203 |
19/04/2021 | 24.75p | 24.90p | 23.00p | 23.75p | 620799 |
16/04/2021 | 24.00p | 26.00p | 23.50p | 24.75p | 709691 |
15/04/2021 | 25.50p | 25.90p | 23.60p | 23.60p | 855097 |
14/04/2021 | 26.50p | 26.80p | 25.00p | 25.50p | 553376 |
13/04/2021 | 26.25p | 27.00p | 26.00p | 26.50p | 824976 |
12/04/2021 | 26.00p | 28.24p | 24.70p | 26.25p | 1221797 |
09/04/2021 | 27.00p | 27.40p | 24.53p | 26.00p | 1196539 |
08/04/2021 | 29.25p | 29.50p | 25.53p | 27.20p | 2304925 |
07/04/2021 | 27.25p | 31.40p | 27.15p | 29.20p | 3952233 |
06/04/2021 | 24.50p | 27.50p | 24.00p | 27.25p | 2927688 |
05/04/2021 | 20.50p | 24.50p | 19.50p | 24.00p | 3374304 |
02/04/2021 | 20.50p | 24.50p | 19.50p | 24.00p | 3374304 |
*Close Price adjusted for both dividends and splits