Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2021 | 16.52p | 16.66p | 16.00p | 16.00p | 1538618 |
08/12/2021 | 16.60p | 17.38p | 16.24p | 16.24p | 1574447 |
07/12/2021 | 16.74p | 17.84p | 16.34p | 16.82p | 1150558 |
06/12/2021 | 16.92p | 16.92p | 16.24p | 16.32p | 795461 |
03/12/2021 | 16.50p | 17.88p | 16.43p | 16.94p | 3716940 |
02/12/2021 | 17.24p | 17.90p | 16.80p | 17.14p | 3763785 |
01/12/2021 | 18.32p | 18.70p | 18.10p | 18.20p | 6301289 |
30/11/2021 | 17.36p | 18.46p | 17.06p | 18.00p | 6089225 |
29/11/2021 | 17.70p | 17.92p | 17.26p | 17.28p | 3388464 |
26/11/2021 | 17.80p | 18.24p | 17.40p | 17.58p | 4589510 |
25/11/2021 | 18.18p | 18.82p | 17.82p | 18.00p | 3573648 |
24/11/2021 | 18.90p | 18.90p | 18.00p | 18.14p | 1940200 |
23/11/2021 | 18.90p | 18.90p | 18.30p | 18.32p | 3073680 |
22/11/2021 | 19.72p | 19.84p | 18.60p | 18.96p | 5190530 |
19/11/2021 | 19.60p | 20.20p | 19.46p | 19.72p | 3780383 |
18/11/2021 | 20.20p | 20.20p | 19.28p | 19.60p | 5227512 |
17/11/2021 | 19.86p | 20.30p | 19.42p | 19.94p | 3543151 |
16/11/2021 | 19.58p | 20.10p | 18.92p | 19.86p | 3006664 |
15/11/2021 | 19.82p | 20.10p | 19.48p | 20.10p | 4321742 |
12/11/2021 | 19.68p | 19.92p | 19.30p | 19.84p | 7239983 |
11/11/2021 | 18.86p | 19.78p | 18.82p | 19.68p | 6412831 |
10/11/2021 | 18.26p | 19.20p | 17.57p | 19.20p | 7586671 |
09/11/2021 | 17.70p | 18.40p | 17.46p | 18.02p | 3589933 |
08/11/2021 | 17.58p | 17.88p | 17.12p | 17.80p | 2517310 |
05/11/2021 | 17.36p | 17.68p | 16.98p | 17.50p | 2774261 |
04/11/2021 | 16.50p | 17.60p | 16.49p | 17.54p | 11031134 |
03/11/2021 | 17.00p | 17.00p | 16.30p | 16.60p | 2784009 |
02/11/2021 | 16.90p | 17.06p | 16.56p | 16.62p | 2065210 |
01/11/2021 | 17.28p | 17.94p | 16.81p | 17.14p | 4977311 |
29/10/2021 | 17.60p | 17.77p | 17.00p | 17.32p | 3683690 |
28/10/2021 | 17.28p | 17.64p | 16.87p | 17.36p | 2344068 |
27/10/2021 | 17.80p | 17.94p | 16.84p | 17.50p | 1924252 |
26/10/2021 | 17.72p | 17.84p | 17.20p | 17.36p | 2442255 |
25/10/2021 | 17.70p | 17.70p | 17.00p | 17.64p | 3609530 |
22/10/2021 | 16.90p | 17.33p | 16.42p | 17.20p | 3725600 |
21/10/2021 | 17.00p | 17.22p | 16.42p | 16.42p | 2131290 |
20/10/2021 | 16.70p | 17.23p | 16.68p | 17.00p | 3146149 |
19/10/2021 | 17.60p | 17.60p | 16.82p | 16.90p | 2372725 |
18/10/2021 | 16.98p | 17.24p | 16.50p | 16.86p | 2548246 |
15/10/2021 | 17.12p | 17.27p | 16.74p | 16.98p | 2608152 |
14/10/2021 | 16.88p | 17.72p | 16.78p | 17.22p | 7537382 |
13/10/2021 | 16.32p | 16.88p | 15.85p | 16.62p | 4214748 |
12/10/2021 | 16.02p | 16.30p | 15.64p | 16.08p | 4515147 |
11/10/2021 | 16.26p | 16.48p | 15.66p | 15.84p | 1459419 |
08/10/2021 | 16.00p | 16.20p | 15.68p | 16.20p | 2892434 |
07/10/2021 | 15.40p | 15.81p | 15.22p | 15.78p | 1912749 |
06/10/2021 | 15.32p | 15.64p | 14.84p | 15.40p | 2529673 |
05/10/2021 | 15.38p | 15.54p | 15.12p | 15.14p | 2614598 |
04/10/2021 | 15.46p | 15.75p | 15.20p | 15.62p | 1369401 |
01/10/2021 | 15.62p | 15.70p | 15.18p | 15.50p | 1133685 |
30/09/2021 | 15.30p | 16.20p | 15.22p | 15.64p | 3779040 |
29/09/2021 | 15.96p | 16.92p | 15.24p | 15.24p | 2378176 |
28/09/2021 | 15.70p | 16.92p | 15.44p | 15.66p | 3237550 |
27/09/2021 | 16.32p | 16.50p | 15.50p | 15.80p | 5496902 |
24/09/2021 | 16.28p | 16.74p | 16.00p | 16.60p | 2360132 |
23/09/2021 | 16.26p | 16.34p | 15.80p | 15.96p | 4860317 |
22/09/2021 | 16.00p | 16.36p | 15.47p | 16.32p | 7356404 |
21/09/2021 | 15.98p | 15.98p | 15.40p | 15.58p | 3676252 |
20/09/2021 | 16.40p | 16.68p | 15.00p | 15.76p | 9559357 |
17/09/2021 | 16.00p | 16.80p | 15.66p | 16.20p | 7036273 |
16/09/2021 | 16.60p | 17.12p | 16.30p | 16.32p | 3474665 |
15/09/2021 | 16.70p | 17.46p | 16.56p | 16.88p | 4481220 |
14/09/2021 | 15.78p | 16.46p | 15.72p | 16.40p | 2807667 |
13/09/2021 | 15.64p | 16.30p | 15.56p | 15.88p | 820492 |
10/09/2021 | 15.82p | 16.19p | 15.52p | 15.80p | 1674683 |
09/09/2021 | 16.08p | 17.00p | 15.52p | 15.76p | 3227684 |
08/09/2021 | 16.70p | 17.10p | 15.88p | 16.00p | 4225358 |
07/09/2021 | 17.22p | 17.44p | 16.74p | 16.86p | 2972452 |
06/09/2021 | 17.10p | 17.72p | 16.80p | 17.12p | 3061951 |
03/09/2021 | 16.60p | 17.21p | 16.51p | 17.00p | 2982552 |
02/09/2021 | 17.50p | 18.28p | 16.52p | 16.70p | 4103748 |
01/09/2021 | 16.70p | 18.12p | 16.64p | 17.52p | 4916810 |
31/08/2021 | 16.12p | 17.36p | 16.04p | 17.00p | 6370524 |
27/08/2021 | 15.40p | 16.40p | 15.40p | 16.18p | 4285120 |
26/08/2021 | 15.60p | 16.14p | 15.30p | 15.58p | 2760373 |
25/08/2021 | 16.14p | 16.82p | 15.46p | 15.60p | 7165719 |
24/08/2021 | 15.76p | 17.12p | 15.76p | 16.14p | 2310481 |
23/08/2021 | 17.40p | 17.40p | 15.70p | 15.80p | 2353075 |
20/08/2021 | 16.12p | 17.10p | 15.78p | 16.04p | 1837372 |
19/08/2021 | 16.10p | 16.86p | 15.54p | 16.00p | 3466171 |
18/08/2021 | 16.08p | 17.17p | 16.08p | 16.20p | 490780 |
17/08/2021 | 15.98p | 16.62p | 15.96p | 16.48p | 1787737 |
16/08/2021 | 16.14p | 16.92p | 15.76p | 16.00p | 1508251 |
13/08/2021 | 16.82p | 17.50p | 16.09p | 16.24p | 4123014 |
12/08/2021 | 16.12p | 16.66p | 16.12p | 16.66p | 1083550 |
11/08/2021 | 16.00p | 17.04p | 16.00p | 16.12p | 1351832 |
10/08/2021 | 16.04p | 16.58p | 15.84p | 16.02p | 3236572 |
09/08/2021 | 16.90p | 17.00p | 16.24p | 16.24p | 1953283 |
06/08/2021 | 17.28p | 17.46p | 16.50p | 16.76p | 7198305 |
05/08/2021 | 17.86p | 18.00p | 17.30p | 17.30p | 2493994 |
04/08/2021 | 17.98p | 18.27p | 17.47p | 17.66p | 3079023 |
03/08/2021 | 17.40p | 18.08p | 17.40p | 17.40p | 6291511 |
02/08/2021 | 17.32p | 18.00p | 17.00p | 17.60p | 3783913 |
30/07/2021 | 18.00p | 18.04p | 17.04p | 17.32p | 2948257 |
29/07/2021 | 16.48p | 18.07p | 16.36p | 17.64p | 3631556 |
28/07/2021 | 16.62p | 17.22p | 16.34p | 16.34p | 1039361 |
27/07/2021 | 15.80p | 16.62p | 15.80p | 16.38p | 1588539 |
26/07/2021 | 16.00p | 16.35p | 15.72p | 16.20p | 1394063 |
23/07/2021 | 15.72p | 16.84p | 15.70p | 15.70p | 2437368 |
22/07/2021 | 16.22p | 16.40p | 15.72p | 15.72p | 1344460 |
21/07/2021 | 16.52p | 17.00p | 16.02p | 16.24p | 2258164 |
20/07/2021 | 16.22p | 16.73p | 15.62p | 16.40p | 2660759 |
19/07/2021 | 16.38p | 17.16p | 15.80p | 15.82p | 3062221 |
16/07/2021 | 16.64p | 17.08p | 16.34p | 16.68p | 2088766 |
15/07/2021 | 17.26p | 17.50p | 16.70p | 17.18p | 2655092 |
14/07/2021 | 16.70p | 17.45p | 16.64p | 17.20p | 7125262 |
13/07/2021 | 16.96p | 17.70p | 16.58p | 16.88p | 10918952 |
12/07/2021 | 17.40p | 18.50p | 16.36p | 16.90p | 2869778 |
09/07/2021 | 17.82p | 17.96p | 16.78p | 17.30p | 2537966 |
08/07/2021 | 18.18p | 18.40p | 17.56p | 18.30p | 1675523 |
07/07/2021 | 18.10p | 18.72p | 17.54p | 17.54p | 1820744 |
06/07/2021 | 17.54p | 18.50p | 17.54p | 17.78p | 1509859 |
05/07/2021 | 17.54p | 18.50p | 17.54p | 18.22p | 1189672 |
02/07/2021 | 17.86p | 18.08p | 17.67p | 17.84p | 1059663 |
01/07/2021 | 17.00p | 18.50p | 17.00p | 18.50p | 1809101 |
30/06/2021 | 17.20p | 17.79p | 16.98p | 17.24p | 1213698 |
29/06/2021 | 17.60p | 18.32p | 17.48p | 17.60p | 1140477 |
28/06/2021 | 17.00p | 18.32p | 17.00p | 17.90p | 1080855 |
25/06/2021 | 17.82p | 18.32p | 17.40p | 17.76p | 2598157 |
24/06/2021 | 17.00p | 17.59p | 17.00p | 17.50p | 4207610 |
23/06/2021 | 17.00p | 17.76p | 16.86p | 17.38p | 1641911 |
22/06/2021 | 17.50p | 18.28p | 16.80p | 17.00p | 4202994 |
21/06/2021 | 17.02p | 18.16p | 17.02p | 17.50p | 4098054 |
18/06/2021 | 17.76p | 18.42p | 17.48p | 17.62p | 2863577 |
17/06/2021 | 19.00p | 19.42p | 17.54p | 17.76p | 6333463 |
16/06/2021 | 19.08p | 19.92p | 18.56p | 18.78p | 1898449 |
15/06/2021 | 18.90p | 20.00p | 18.76p | 19.04p | 2259023 |
14/06/2021 | 19.32p | 20.90p | 18.78p | 19.00p | 5105313 |
11/06/2021 | 19.82p | 21.00p | 19.32p | 19.32p | 6445231 |
10/06/2021 | 19.50p | 20.50p | 19.50p | 19.94p | 3690754 |
09/06/2021 | 21.00p | 21.00p | 19.81p | 20.30p | 2680821 |
08/06/2021 | 21.90p | 21.90p | 20.34p | 20.65p | 2436259 |
07/06/2021 | 21.45p | 21.85p | 20.90p | 21.45p | 3291103 |
04/06/2021 | 20.50p | 21.35p | 20.20p | 20.95p | 3410347 |
03/06/2021 | 21.70p | 21.80p | 20.25p | 20.55p | 2906872 |
02/06/2021 | 22.25p | 23.10p | 21.45p | 21.70p | 2013585 |
01/06/2021 | 22.65p | 23.24p | 22.05p | 22.20p | 12510079 |
28/05/2021 | 21.35p | 23.20p | 21.03p | 23.20p | 26275776 |
27/05/2021 | 21.10p | 21.60p | 20.75p | 21.50p | 8630162 |
26/05/2021 | 20.30p | 20.75p | 19.92p | 20.75p | 2927206 |
25/05/2021 | 19.86p | 20.10p | 19.62p | 20.00p | 2614231 |
24/05/2021 | 20.15p | 20.45p | 19.49p | 19.64p | 1666012 |
21/05/2021 | 20.05p | 20.45p | 19.67p | 20.10p | 3388745 |
20/05/2021 | 19.92p | 20.45p | 19.10p | 19.86p | 3552161 |
19/05/2021 | 19.72p | 20.45p | 19.30p | 19.90p | 1743508 |
18/05/2021 | 20.05p | 20.10p | 19.50p | 19.70p | 3497095 |
17/05/2021 | 18.74p | 20.50p | 18.74p | 19.92p | 2878566 |
14/05/2021 | 18.74p | 19.45p | 18.74p | 19.34p | 1609107 |
13/05/2021 | 19.10p | 19.12p | 18.50p | 18.78p | 1651000 |
12/05/2021 | 19.24p | 19.60p | 18.54p | 19.00p | 1930346 |
11/05/2021 | 19.46p | 19.46p | 18.46p | 19.08p | 3563336 |
10/05/2021 | 18.34p | 19.57p | 18.34p | 19.50p | 2556829 |
07/05/2021 | 18.78p | 19.75p | 18.20p | 18.90p | 2661490 |
06/05/2021 | 17.96p | 18.68p | 17.46p | 18.68p | 2932577 |
05/05/2021 | 17.50p | 17.86p | 17.04p | 17.60p | 1689634 |
04/05/2021 | 17.56p | 17.88p | 17.14p | 17.58p | 1587141 |
30/04/2021 | 17.00p | 18.28p | 17.00p | 18.28p | 3132145 |
29/04/2021 | 17.02p | 18.10p | 17.00p | 17.48p | 3030310 |
28/04/2021 | 17.58p | 18.07p | 17.04p | 17.70p | 1550348 |
27/04/2021 | 17.00p | 18.18p | 17.00p | 17.80p | 1725847 |
26/04/2021 | 17.74p | 18.18p | 17.55p | 17.70p | 1814936 |
23/04/2021 | 18.34p | 18.34p | 17.70p | 17.72p | 688641 |
22/04/2021 | 18.28p | 18.48p | 17.00p | 17.94p | 1731036 |
21/04/2021 | 17.54p | 18.18p | 17.54p | 18.00p | 3976005 |
20/04/2021 | 17.44p | 18.26p | 17.42p | 17.84p | 2250047 |
19/04/2021 | 18.28p | 18.28p | 17.46p | 17.58p | 2778272 |
16/04/2021 | 17.90p | 18.00p | 17.48p | 17.90p | 2745023 |
15/04/2021 | 16.94p | 17.64p | 16.60p | 17.54p | 2720873 |
14/04/2021 | 17.00p | 17.70p | 16.52p | 16.80p | 1308331 |
13/04/2021 | 17.00p | 17.44p | 16.66p | 17.04p | 1772634 |
12/04/2021 | 17.44p | 17.86p | 16.76p | 16.98p | 1418023 |
09/04/2021 | 18.32p | 18.32p | 17.02p | 17.46p | 2120071 |
08/04/2021 | 16.58p | 18.29p | 16.02p | 18.14p | 3075440 |
07/04/2021 | 17.38p | 17.84p | 16.90p | 17.16p | 4108833 |
06/04/2021 | 16.06p | 17.38p | 16.06p | 17.38p | 3482994 |
01/04/2021 | 15.94p | 16.42p | 15.21p | 16.36p | 1742748 |
31/03/2021 | 15.50p | 15.90p | 15.25p | 15.90p | 2310418 |
30/03/2021 | 15.95p | 15.95p | 15.27p | 15.35p | 1914571 |
29/03/2021 | 16.35p | 16.50p | 15.52p | 15.80p | 2389622 |
26/03/2021 | 16.40p | 16.40p | 15.85p | 15.85p | 1251247 |
25/03/2021 | 16.05p | 16.25p | 15.74p | 16.25p | 2240798 |
24/03/2021 | 16.35p | 17.15p | 15.70p | 16.15p | 4168915 |
23/03/2021 | 17.20p | 17.40p | 16.40p | 16.60p | 11295155 |
22/03/2021 | 18.50p | 18.50p | 16.85p | 18.00p | 1121769 |
19/03/2021 | 17.35p | 17.60p | 16.90p | 17.40p | 2214765 |
18/03/2021 | 18.35p | 18.65p | 17.25p | 17.70p | 4959677 |
17/03/2021 | 18.25p | 18.65p | 17.60p | 18.15p | 4262622 |
16/03/2021 | 18.40p | 18.70p | 18.24p | 18.40p | 3592500 |
15/03/2021 | 18.00p | 18.60p | 17.85p | 18.35p | 3666224 |
12/03/2021 | 18.30p | 18.35p | 17.75p | 18.05p | 2024766 |
11/03/2021 | 18.60p | 18.60p | 18.05p | 18.35p | 2748796 |
10/03/2021 | 18.00p | 18.50p | 17.78p | 18.20p | 1942310 |
09/03/2021 | 17.40p | 18.59p | 16.65p | 18.40p | 3702132 |
08/03/2021 | 17.70p | 17.70p | 16.60p | 16.70p | 2971184 |
05/03/2021 | 17.50p | 17.50p | 16.80p | 17.10p | 1293954 |
04/03/2021 | 17.50p | 18.35p | 16.85p | 17.30p | 2588657 |
03/03/2021 | 17.35p | 18.25p | 17.05p | 17.40p | 3058555 |
02/03/2021 | 17.60p | 17.60p | 16.60p | 17.35p | 3179849 |
01/03/2021 | 17.05p | 17.95p | 17.05p | 17.55p | 2998097 |
26/02/2021 | 18.50p | 18.50p | 17.00p | 17.10p | 3854247 |
*Close Price adjusted for both dividends and splits