Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 14.35p | 16.00p | 14.35p | 15.38p | 1724563 |
14/12/2021 | 14.35p | 14.50p | 14.20p | 14.35p | 384547 |
13/12/2021 | 14.17p | 14.50p | 14.12p | 14.35p | 453832 |
10/12/2021 | 13.50p | 14.50p | 13.10p | 14.17p | 798850 |
09/12/2021 | 13.50p | 13.68p | 13.11p | 13.50p | 178394 |
08/12/2021 | 13.80p | 14.00p | 13.20p | 13.50p | 469747 |
07/12/2021 | 14.25p | 14.35p | 13.60p | 13.80p | 656320 |
06/12/2021 | 13.00p | 14.44p | 12.99p | 14.00p | 1568921 |
03/12/2021 | 12.88p | 13.25p | 12.84p | 13.00p | 717255 |
02/12/2021 | 13.10p | 13.20p | 12.60p | 12.88p | 643894 |
01/12/2021 | 13.10p | 13.20p | 13.00p | 13.10p | 478955 |
30/11/2021 | 13.38p | 13.50p | 13.02p | 13.25p | 459227 |
29/11/2021 | 13.38p | 13.42p | 12.83p | 13.38p | 553860 |
26/11/2021 | 13.70p | 13.70p | 12.84p | 13.15p | 1125887 |
25/11/2021 | 13.10p | 13.86p | 12.80p | 13.70p | 1191330 |
24/11/2021 | 13.15p | 13.30p | 13.00p | 13.10p | 711916 |
23/11/2021 | 13.38p | 13.50p | 13.05p | 13.28p | 1160743 |
22/11/2021 | 13.88p | 14.00p | 13.25p | 13.38p | 1357887 |
19/11/2021 | 13.88p | 13.88p | 13.71p | 13.88p | 427882 |
18/11/2021 | 13.88p | 13.88p | 13.57p | 13.88p | 444638 |
17/11/2021 | 13.98p | 14.00p | 13.75p | 13.88p | 419554 |
16/11/2021 | 13.93p | 14.10p | 13.75p | 13.93p | 497973 |
15/11/2021 | 14.35p | 14.40p | 13.78p | 13.93p | 1213546 |
12/11/2021 | 14.40p | 15.00p | 14.21p | 14.35p | 458422 |
11/11/2021 | 14.75p | 15.00p | 14.30p | 15.00p | 565112 |
10/11/2021 | 14.52p | 14.75p | 14.31p | 14.70p | 454302 |
09/11/2021 | 14.75p | 14.75p | 14.25p | 14.75p | 673845 |
08/11/2021 | 14.75p | 15.00p | 14.55p | 14.75p | 1346607 |
05/11/2021 | 14.75p | 15.25p | 14.53p | 14.75p | 321903 |
04/11/2021 | 14.88p | 15.25p | 14.75p | 14.75p | 818326 |
03/11/2021 | 14.88p | 14.98p | 14.77p | 14.88p | 744873 |
02/11/2021 | 15.25p | 15.25p | 14.50p | 15.00p | 1386482 |
01/11/2021 | 15.38p | 15.50p | 15.01p | 15.25p | 1174957 |
29/10/2021 | 16.25p | 16.85p | 15.30p | 15.50p | 1598622 |
28/10/2021 | 16.37p | 16.75p | 16.34p | 16.37p | 161789 |
27/10/2021 | 16.13p | 16.73p | 16.06p | 16.37p | 609475 |
26/10/2021 | 15.75p | 16.50p | 15.30p | 16.25p | 2089287 |
25/10/2021 | 15.20p | 15.30p | 15.10p | 15.20p | 578617 |
22/10/2021 | 15.60p | 15.63p | 15.05p | 15.50p | 1590661 |
21/10/2021 | 15.90p | 16.00p | 15.43p | 15.60p | 864041 |
20/10/2021 | 16.13p | 16.25p | 15.65p | 15.90p | 468985 |
19/10/2021 | 16.00p | 16.25p | 15.96p | 16.13p | 517948 |
18/10/2021 | 16.00p | 16.25p | 15.75p | 16.00p | 211903 |
15/10/2021 | 15.98p | 16.14p | 15.70p | 15.75p | 203491 |
14/10/2021 | 16.25p | 16.43p | 15.77p | 15.98p | 708564 |
13/10/2021 | 16.25p | 16.40p | 15.65p | 16.25p | 977094 |
12/10/2021 | 16.63p | 16.63p | 16.00p | 16.25p | 268245 |
11/10/2021 | 17.15p | 17.50p | 16.50p | 16.75p | 963829 |
08/10/2021 | 16.35p | 17.30p | 16.35p | 16.85p | 509747 |
07/10/2021 | 15.85p | 16.53p | 15.79p | 16.35p | 779597 |
06/10/2021 | 16.20p | 16.30p | 15.75p | 15.85p | 495920 |
05/10/2021 | 15.15p | 16.40p | 15.06p | 16.20p | 1867878 |
04/10/2021 | 15.90p | 15.99p | 15.00p | 15.10p | 1541081 |
01/10/2021 | 16.75p | 16.79p | 15.80p | 15.90p | 1145915 |
30/09/2021 | 16.75p | 17.09p | 16.50p | 16.75p | 775295 |
29/09/2021 | 16.35p | 16.93p | 16.20p | 16.75p | 691929 |
28/09/2021 | 16.05p | 16.50p | 16.05p | 16.35p | 3052728 |
27/09/2021 | 16.10p | 16.20p | 15.60p | 16.05p | 1411973 |
24/09/2021 | 16.35p | 16.35p | 15.89p | 16.10p | 1319197 |
23/09/2021 | 16.90p | 17.20p | 16.22p | 16.30p | 751886 |
22/09/2021 | 16.70p | 17.00p | 16.01p | 16.40p | 964128 |
21/09/2021 | 16.80p | 17.00p | 16.66p | 16.85p | 739170 |
20/09/2021 | 17.45p | 17.60p | 16.60p | 16.80p | 494082 |
17/09/2021 | 17.43p | 17.60p | 17.28p | 17.45p | 338696 |
16/09/2021 | 17.65p | 17.65p | 17.30p | 17.43p | 386639 |
15/09/2021 | 17.65p | 17.65p | 17.48p | 17.65p | 202734 |
14/09/2021 | 17.65p | 17.72p | 17.35p | 17.65p | 687297 |
13/09/2021 | 17.75p | 17.75p | 17.38p | 17.65p | 289984 |
10/09/2021 | 17.13p | 17.90p | 17.05p | 17.75p | 3691444 |
09/09/2021 | 18.13p | 18.30p | 16.84p | 17.00p | 3789325 |
08/09/2021 | 18.75p | 19.00p | 18.00p | 18.15p | 973855 |
07/09/2021 | 18.88p | 18.94p | 18.65p | 18.65p | 433335 |
06/09/2021 | 18.90p | 19.30p | 18.50p | 18.88p | 760745 |
03/09/2021 | 18.90p | 19.00p | 18.80p | 18.90p | 324244 |
02/09/2021 | 19.15p | 19.28p | 18.83p | 18.90p | 897647 |
01/09/2021 | 19.15p | 19.28p | 19.00p | 19.15p | 536516 |
31/08/2021 | 18.75p | 19.35p | 18.50p | 18.50p | 2229688 |
30/08/2021 | 18.75p | 18.81p | 18.64p | 18.75p | 497079 |
27/08/2021 | 18.75p | 18.81p | 18.64p | 18.75p | 497079 |
26/08/2021 | 18.75p | 19.00p | 18.50p | 18.75p | 1247628 |
25/08/2021 | 18.75p | 18.95p | 18.60p | 18.75p | 608270 |
24/08/2021 | 18.00p | 19.15p | 17.70p | 18.75p | 2502518 |
23/08/2021 | 18.15p | 18.25p | 17.72p | 18.00p | 639803 |
20/08/2021 | 18.25p | 18.50p | 18.00p | 18.15p | 492870 |
19/08/2021 | 18.75p | 18.90p | 17.71p | 18.25p | 1660949 |
18/08/2021 | 18.63p | 19.00p | 18.50p | 18.75p | 1362298 |
17/08/2021 | 18.25p | 18.75p | 18.20p | 18.63p | 1502141 |
16/08/2021 | 19.10p | 19.20p | 18.25p | 18.35p | 927967 |
13/08/2021 | 19.90p | 19.90p | 19.00p | 19.10p | 1206297 |
12/08/2021 | 20.40p | 20.60p | 19.51p | 19.75p | 718069 |
11/08/2021 | 19.25p | 20.50p | 19.07p | 20.40p | 604502 |
10/08/2021 | 18.75p | 19.20p | 18.55p | 19.15p | 2025563 |
09/08/2021 | 18.88p | 19.00p | 18.25p | 18.75p | 1165378 |
06/08/2021 | 19.75p | 19.90p | 18.75p | 18.88p | 1659134 |
05/08/2021 | 20.15p | 20.15p | 19.50p | 19.75p | 436706 |
04/08/2021 | 20.60p | 20.60p | 20.00p | 20.15p | 868881 |
03/08/2021 | 20.90p | 21.40p | 20.00p | 20.00p | 3033116 |
02/08/2021 | 21.05p | 21.50p | 20.80p | 20.90p | 3673459 |
30/07/2021 | 20.20p | 21.22p | 20.20p | 21.00p | 3201180 |
29/07/2021 | 19.65p | 20.50p | 19.50p | 20.40p | 3527251 |
28/07/2021 | 18.75p | 19.90p | 18.30p | 18.55p | 2190349 |
27/07/2021 | 20.15p | 20.17p | 18.60p | 18.75p | 3555243 |
26/07/2021 | 19.60p | 21.30p | 19.40p | 20.15p | 6261613 |
23/07/2021 | 18.25p | 20.20p | 18.25p | 19.80p | 9885008 |
22/07/2021 | 16.98p | 18.50p | 16.85p | 18.25p | 4928973 |
21/07/2021 | 16.10p | 17.20p | 16.00p | 16.75p | 2068539 |
20/07/2021 | 16.05p | 16.10p | 15.75p | 16.10p | 1003136 |
19/07/2021 | 17.00p | 17.25p | 15.81p | 16.05p | 2904247 |
16/07/2021 | 17.25p | 17.50p | 16.58p | 17.00p | 2744654 |
15/07/2021 | 16.00p | 17.70p | 16.00p | 17.55p | 11726944 |
14/07/2021 | 16.25p | 16.95p | 15.00p | 15.63p | 3610284 |
13/07/2021 | 15.88p | 16.46p | 15.83p | 16.13p | 606473 |
12/07/2021 | 15.75p | 16.00p | 15.51p | 15.88p | 1023988 |
09/07/2021 | 15.75p | 16.00p | 15.50p | 15.75p | 703165 |
08/07/2021 | 16.37p | 16.37p | 15.50p | 15.75p | 278805 |
07/07/2021 | 16.50p | 16.75p | 16.02p | 16.37p | 148567 |
06/07/2021 | 16.63p | 16.90p | 16.15p | 16.80p | 659018 |
05/07/2021 | 16.05p | 17.00p | 15.75p | 16.63p | 1639584 |
02/07/2021 | 15.75p | 16.40p | 15.51p | 16.05p | 901018 |
01/07/2021 | 16.13p | 16.13p | 15.50p | 15.75p | 385676 |
30/06/2021 | 16.05p | 16.75p | 16.00p | 16.13p | 317229 |
29/06/2021 | 16.37p | 16.75p | 16.00p | 16.75p | 522185 |
28/06/2021 | 16.50p | 16.75p | 16.02p | 16.37p | 402415 |
25/06/2021 | 16.37p | 17.29p | 16.26p | 16.50p | 1925833 |
24/06/2021 | 14.25p | 17.00p | 14.13p | 16.50p | 3060548 |
23/06/2021 | 15.03p | 15.03p | 14.00p | 14.50p | 849086 |
22/06/2021 | 15.75p | 15.75p | 14.83p | 15.03p | 530440 |
21/06/2021 | 15.90p | 16.20p | 15.50p | 15.75p | 865201 |
18/06/2021 | 16.20p | 16.28p | 15.53p | 15.90p | 410564 |
17/06/2021 | 16.75p | 16.89p | 16.07p | 16.20p | 1175946 |
16/06/2021 | 16.30p | 17.25p | 16.28p | 16.75p | 2112638 |
15/06/2021 | 15.75p | 16.50p | 15.56p | 16.30p | 2355682 |
14/06/2021 | 15.38p | 17.00p | 15.38p | 15.90p | 4598127 |
11/06/2021 | 15.43p | 15.43p | 15.00p | 15.00p | 865484 |
10/06/2021 | 15.20p | 16.00p | 15.00p | 15.43p | 2308442 |
09/06/2021 | 14.60p | 15.30p | 14.52p | 15.00p | 2508513 |
08/06/2021 | 13.15p | 14.70p | 13.06p | 14.60p | 2741022 |
07/06/2021 | 12.88p | 13.30p | 12.88p | 13.15p | 833190 |
04/06/2021 | 12.70p | 13.00p | 12.65p | 12.88p | 1973433 |
03/06/2021 | 12.88p | 12.93p | 12.50p | 12.70p | 1801103 |
02/06/2021 | 12.98p | 13.05p | 12.75p | 12.88p | 1014824 |
01/06/2021 | 13.12p | 13.20p | 12.80p | 13.00p | 1617294 |
31/05/2021 | 13.15p | 13.30p | 13.00p | 13.13p | 1654464 |
28/05/2021 | 13.15p | 13.30p | 13.00p | 13.12p | 1654464 |
27/05/2021 | 13.15p | 13.30p | 13.00p | 13.15p | 721038 |
26/05/2021 | 13.08p | 13.17p | 12.60p | 13.15p | 1682526 |
25/05/2021 | 13.00p | 13.20p | 12.94p | 13.08p | 851342 |
24/05/2021 | 13.75p | 14.00p | 12.65p | 13.20p | 2570527 |
21/05/2021 | 13.75p | 14.05p | 13.50p | 13.75p | 630546 |
20/05/2021 | 14.05p | 14.05p | 13.30p | 13.75p | 2677730 |
19/05/2021 | 14.45p | 14.45p | 13.75p | 14.05p | 1345803 |
18/05/2021 | 14.50p | 14.55p | 14.32p | 14.50p | 1098285 |
17/05/2021 | 14.70p | 14.80p | 14.30p | 14.50p | 1814849 |
14/05/2021 | 15.10p | 15.18p | 14.50p | 15.00p | 1795177 |
13/05/2021 | 15.63p | 15.68p | 15.15p | 15.10p | 1738780 |
12/05/2021 | 15.85p | 15.93p | 15.35p | 15.40p | 940656 |
11/05/2021 | 15.88p | 16.41p | 15.50p | 16.00p | 2244292 |
10/05/2021 | 15.75p | 15.87p | 15.50p | 15.65p | 755209 |
07/05/2021 | 15.65p | 16.00p | 15.30p | 15.75p | 597733 |
06/05/2021 | 15.35p | 15.60p | 15.30p | 15.30p | 916624 |
05/05/2021 | 15.43p | 15.48p | 15.00p | 15.20p | 2370280 |
04/05/2021 | 15.53p | 15.53p | 15.20p | 15.38p | 1244060 |
03/05/2021 | 15.15p | 15.67p | 14.75p | 15.43p | 1065814 |
30/04/2021 | 15.15p | 15.67p | 14.75p | 15.43p | 1065814 |
29/04/2021 | 15.30p | 15.38p | 15.05p | 15.15p | 373958 |
28/04/2021 | 15.10p | 15.30p | 15.00p | 15.30p | 1140336 |
27/04/2021 | 15.50p | 15.60p | 15.00p | 15.00p | 942954 |
26/04/2021 | 15.60p | 15.62p | 15.31p | 15.50p | 717208 |
23/04/2021 | 16.28p | 16.28p | 15.50p | 15.60p | 785397 |
22/04/2021 | 15.48p | 16.42p | 15.48p | 16.28p | 1550818 |
21/04/2021 | 15.35p | 15.88p | 15.05p | 15.50p | 1135842 |
20/04/2021 | 15.65p | 15.80p | 15.20p | 15.40p | 1171749 |
19/04/2021 | 15.88p | 15.95p | 15.50p | 15.65p | 894338 |
16/04/2021 | 16.15p | 16.18p | 15.75p | 15.88p | 713658 |
15/04/2021 | 16.15p | 16.29p | 16.00p | 16.15p | 659135 |
14/04/2021 | 16.25p | 16.45p | 16.11p | 16.15p | 678676 |
13/04/2021 | 16.05p | 16.40p | 15.81p | 16.25p | 1361347 |
12/04/2021 | 16.15p | 16.20p | 15.60p | 15.80p | 681643 |
09/04/2021 | 16.15p | 16.30p | 15.90p | 15.90p | 568664 |
08/04/2021 | 16.18p | 16.35p | 16.06p | 16.18p | 391743 |
07/04/2021 | 16.47p | 16.54p | 15.70p | 16.00p | 959970 |
06/04/2021 | 16.05p | 17.00p | 15.80p | 16.00p | 1665411 |
05/04/2021 | 15.93p | 16.18p | 15.70p | 16.05p | 737844 |
02/04/2021 | 15.93p | 16.18p | 15.70p | 16.05p | 737844 |
01/04/2021 | 15.93p | 16.18p | 15.70p | 16.05p | 737844 |
31/03/2021 | 15.58p | 16.18p | 15.52p | 15.93p | 1138719 |
30/03/2021 | 15.15p | 15.74p | 15.10p | 15.58p | 2056866 |
29/03/2021 | 15.50p | 15.70p | 15.30p | 15.30p | 672554 |
26/03/2021 | 15.63p | 15.75p | 15.08p | 15.50p | 857875 |
25/03/2021 | 16.00p | 16.00p | 15.50p | 15.65p | 651194 |
24/03/2021 | 15.80p | 16.00p | 15.75p | 16.00p | 535338 |
23/03/2021 | 16.37p | 16.37p | 15.50p | 15.80p | 908999 |
22/03/2021 | 16.37p | 17.20p | 16.24p | 16.37p | 786584 |
19/03/2021 | 16.25p | 16.47p | 16.10p | 16.37p | 1186496 |
18/03/2021 | 15.80p | 16.40p | 15.63p | 16.25p | 2228680 |
17/03/2021 | 15.50p | 15.63p | 15.00p | 15.60p | 2860543 |
16/03/2021 | 15.50p | 15.63p | 15.28p | 15.50p | 898128 |
15/03/2021 | 15.85p | 15.98p | 15.30p | 15.63p | 1811286 |
12/03/2021 | 15.90p | 15.98p | 15.60p | 15.85p | 1570134 |
11/03/2021 | 15.90p | 16.00p | 15.80p | 16.00p | 1225392 |
*Close Price adjusted for both dividends and splits