Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 18.50p | 19.00p | 18.00p | 18.50p | 427468 |
13/12/2021 | 20.00p | 20.34p | 18.05p | 18.50p | 474804 |
10/12/2021 | 20.25p | 20.50p | 19.51p | 20.00p | 231658 |
09/12/2021 | 20.75p | 20.75p | 19.52p | 20.25p | 181916 |
08/12/2021 | 21.00p | 21.47p | 20.00p | 20.75p | 178738 |
07/12/2021 | 19.00p | 21.75p | 19.00p | 21.00p | 606058 |
06/12/2021 | 20.50p | 20.50p | 18.52p | 19.50p | 348080 |
03/12/2021 | 20.50p | 20.98p | 19.50p | 19.50p | 234854 |
02/12/2021 | 20.75p | 22.95p | 20.50p | 20.75p | 916222 |
01/12/2021 | 21.00p | 21.50p | 20.50p | 21.00p | 316168 |
30/11/2021 | 19.75p | 21.83p | 19.75p | 21.00p | 540390 |
29/11/2021 | 19.50p | 20.50p | 19.00p | 19.50p | 144114 |
26/11/2021 | 20.25p | 20.40p | 19.00p | 19.25p | 711174 |
25/11/2021 | 18.75p | 20.95p | 18.50p | 20.50p | 1069638 |
24/11/2021 | 20.75p | 20.75p | 18.04p | 18.75p | 2240192 |
23/11/2021 | 21.25p | 21.50p | 19.13p | 20.75p | 1084710 |
22/11/2021 | 22.75p | 22.84p | 21.08p | 21.25p | 609998 |
19/11/2021 | 22.50p | 23.00p | 22.50p | 22.75p | 351596 |
18/11/2021 | 23.50p | 23.63p | 22.50p | 22.50p | 506048 |
17/11/2021 | 23.75p | 23.88p | 23.00p | 23.50p | 307762 |
16/11/2021 | 24.75p | 24.80p | 23.05p | 23.50p | 1300216 |
15/11/2021 | 24.00p | 25.50p | 23.28p | 24.75p | 617812 |
12/11/2021 | 22.50p | 25.98p | 22.50p | 24.00p | 2486078 |
11/11/2021 | 24.00p | 24.50p | 22.13p | 22.50p | 858154 |
10/11/2021 | 24.25p | 24.99p | 23.08p | 24.00p | 1298722 |
09/11/2021 | 25.25p | 26.82p | 23.50p | 25.00p | 3368740 |
08/11/2021 | 24.25p | 27.00p | 24.25p | 25.50p | 1764718 |
05/11/2021 | 23.25p | 25.38p | 22.50p | 25.00p | 1664252 |
04/11/2021 | 24.75p | 24.75p | 22.13p | 22.50p | 1030014 |
03/11/2021 | 25.00p | 25.80p | 24.00p | 24.75p | 1498050 |
02/11/2021 | 24.25p | 27.00p | 24.05p | 25.00p | 3193976 |
01/11/2021 | 22.00p | 24.95p | 21.50p | 24.25p | 2210796 |
29/10/2021 | 21.00p | 22.48p | 20.73p | 21.50p | 984070 |
28/10/2021 | 22.00p | 22.50p | 20.00p | 21.00p | 1419760 |
27/10/2021 | 22.00p | 24.43p | 21.50p | 22.00p | 2379720 |
26/10/2021 | 19.75p | 22.38p | 19.00p | 22.00p | 3127854 |
25/10/2021 | 20.00p | 20.50p | 18.19p | 19.75p | 2190420 |
22/10/2021 | 21.75p | 21.82p | 19.15p | 20.50p | 4538284 |
21/10/2021 | 25.50p | 28.85p | 21.50p | 21.75p | 10254690 |
20/10/2021 | 20.75p | 25.00p | 20.75p | 25.00p | 6895238 |
19/10/2021 | 17.50p | 21.50p | 17.00p | 20.50p | 7308534 |
18/10/2021 | 15.50p | 17.63p | 15.50p | 17.50p | 3162926 |
15/10/2021 | 15.00p | 15.75p | 14.50p | 15.50p | 940622 |
14/10/2021 | 16.00p | 16.50p | 13.69p | 15.00p | 2273714 |
13/10/2021 | 11.75p | 15.73p | 11.75p | 15.00p | 6042490 |
12/10/2021 | 10.50p | 12.00p | 9.50p | 11.75p | 8212248 |
11/10/2021 | 11.00p | 11.35p | 10.01p | 10.50p | 4423950 |
08/10/2021 | 11.00p | 11.84p | 10.79p | 11.45p | 4081426 |
07/10/2021 | 11.50p | 11.95p | 10.55p | 11.00p | 3776918 |
06/10/2021 | 12.25p | 12.45p | 11.00p | 11.50p | 1992070 |
05/10/2021 | 12.50p | 12.50p | 12.13p | 12.25p | 578820 |
04/10/2021 | 12.75p | 13.00p | 12.25p | 12.50p | 562544 |
01/10/2021 | 13.25p | 13.33p | 12.50p | 12.65p | 2360348 |
30/09/2021 | 14.00p | 14.00p | 13.01p | 13.25p | 1754914 |
29/09/2021 | 15.75p | 16.00p | 13.50p | 13.50p | 3733058 |
28/09/2021 | 15.50p | 16.40p | 15.50p | 15.75p | 1987250 |
27/09/2021 | 16.00p | 16.50p | 15.00p | 15.25p | 1831214 |
24/09/2021 | 16.75p | 17.09p | 15.50p | 16.00p | 3551658 |
23/09/2021 | 17.50p | 17.68p | 16.25p | 16.75p | 1632490 |
22/09/2021 | 18.50p | 18.50p | 17.00p | 17.90p | 1973304 |
21/09/2021 | 18.50p | 19.00p | 18.13p | 18.25p | 577522 |
20/09/2021 | 19.75p | 20.50p | 18.00p | 18.50p | 744166 |
17/09/2021 | 20.00p | 20.50p | 19.00p | 19.00p | 164732 |
16/09/2021 | 19.75p | 19.75p | 19.00p | 19.75p | 325546 |
15/09/2021 | 19.75p | 20.38p | 19.00p | 19.75p | 125856 |
14/09/2021 | 19.75p | 20.00p | 19.00p | 19.75p | 82382 |
13/09/2021 | 19.75p | 20.00p | 19.05p | 19.50p | 300124 |
10/09/2021 | 19.75p | 19.95p | 19.15p | 19.75p | 67648 |
09/09/2021 | 20.00p | 20.10p | 19.55p | 19.75p | 347502 |
08/09/2021 | 20.25p | 20.50p | 19.50p | 20.00p | 271758 |
07/09/2021 | 20.50p | 20.70p | 20.00p | 20.25p | 308144 |
06/09/2021 | 21.00p | 21.08p | 20.50p | 20.50p | 420730 |
03/09/2021 | 20.00p | 21.25p | 20.00p | 21.00p | 2083644 |
02/09/2021 | 20.50p | 20.75p | 19.50p | 20.00p | 1773764 |
01/09/2021 | 22.25p | 22.25p | 20.13p | 20.90p | 1739360 |
31/08/2021 | 22.75p | 23.50p | 22.00p | 22.25p | 244170 |
27/08/2021 | 23.75p | 24.45p | 22.00p | 22.75p | 584316 |
26/08/2021 | 22.50p | 25.00p | 22.27p | 23.75p | 2004590 |
25/08/2021 | 20.00p | 22.50p | 19.83p | 22.25p | 2680752 |
24/08/2021 | 20.00p | 20.55p | 19.50p | 20.00p | 417506 |
23/08/2021 | 20.25p | 21.00p | 19.50p | 20.00p | 130786 |
20/08/2021 | 20.25p | 20.75p | 19.66p | 20.25p | 536264 |
19/08/2021 | 19.75p | 20.72p | 19.50p | 19.50p | 468834 |
18/08/2021 | 20.50p | 20.50p | 18.63p | 19.50p | 437162 |
17/08/2021 | 20.50p | 20.94p | 20.00p | 20.50p | 702360 |
16/08/2021 | 22.00p | 22.00p | 20.51p | 20.75p | 479264 |
13/08/2021 | 22.00p | 22.00p | 21.50p | 22.00p | 31034 |
12/08/2021 | 22.00p | 22.00p | 21.50p | 22.00p | 186264 |
11/08/2021 | 22.50p | 23.00p | 21.50p | 22.00p | 524016 |
10/08/2021 | 21.50p | 22.50p | 21.00p | 22.50p | 1399380 |
09/08/2021 | 21.50p | 22.00p | 21.00p | 21.50p | 224532 |
06/08/2021 | 22.25p | 22.25p | 21.00p | 21.50p | 796110 |
05/08/2021 | 22.50p | 22.50p | 21.60p | 22.50p | 169480 |
04/08/2021 | 22.50p | 22.50p | 22.00p | 22.50p | 28448 |
03/08/2021 | 22.50p | 22.59p | 22.18p | 22.50p | 102020 |
02/08/2021 | 22.50p | 22.84p | 22.13p | 22.50p | 234506 |
30/07/2021 | 22.75p | 23.50p | 22.01p | 22.50p | 290902 |
29/07/2021 | 22.50p | 23.00p | 22.01p | 22.50p | 58360 |
28/07/2021 | 22.75p | 22.93p | 22.05p | 22.50p | 362392 |
27/07/2021 | 23.50p | 23.50p | 22.50p | 23.00p | 330368 |
26/07/2021 | 23.50p | 24.00p | 23.00p | 23.75p | 881398 |
23/07/2021 | 22.50p | 24.23p | 22.50p | 23.50p | 726206 |
22/07/2021 | 22.75p | 23.50p | 22.13p | 22.50p | 446570 |
21/07/2021 | 22.75p | 22.98p | 21.75p | 22.50p | 1180692 |
20/07/2021 | 23.00p | 23.00p | 22.01p | 22.75p | 152512 |
19/07/2021 | 24.25p | 25.00p | 22.50p | 23.00p | 394626 |
16/07/2021 | 24.25p | 24.25p | 23.58p | 24.25p | 392802 |
15/07/2021 | 24.25p | 24.33p | 23.50p | 24.25p | 586090 |
14/07/2021 | 24.50p | 25.00p | 23.50p | 23.75p | 347320 |
13/07/2021 | 26.00p | 26.13p | 24.50p | 24.50p | 419418 |
12/07/2021 | 26.00p | 26.03p | 25.50p | 25.70p | 397710 |
09/07/2021 | 26.00p | 26.00p | 25.55p | 26.00p | 56186 |
08/07/2021 | 26.50p | 27.00p | 26.00p | 26.00p | 269428 |
07/07/2021 | 26.50p | 26.99p | 26.00p | 26.50p | 448088 |
06/07/2021 | 26.25p | 26.75p | 25.95p | 26.50p | 2098350 |
05/07/2021 | 26.00p | 26.75p | 25.90p | 26.50p | 2825168 |
02/07/2021 | 25.75p | 26.50p | 25.58p | 26.00p | 2327420 |
01/07/2021 | 26.00p | 26.50p | 25.50p | 26.00p | 3587748 |
30/06/2021 | 25.25p | 26.25p | 25.00p | 26.00p | 3118714 |
29/06/2021 | 25.50p | 26.00p | 24.85p | 26.00p | 2077552 |
28/06/2021 | 25.25p | 25.87p | 25.03p | 25.50p | 357464 |
25/06/2021 | 25.50p | 25.70p | 25.00p | 25.40p | 1556318 |
24/06/2021 | 27.00p | 27.00p | 25.00p | 25.50p | 2872456 |
23/06/2021 | 27.00p | 27.50p | 26.50p | 26.50p | 582080 |
22/06/2021 | 28.00p | 28.50p | 27.00p | 27.00p | 499098 |
21/06/2021 | 27.75p | 28.13p | 27.00p | 27.50p | 284638 |
18/06/2021 | 27.75p | 28.25p | 27.27p | 27.75p | 297640 |
17/06/2021 | 28.25p | 28.49p | 27.00p | 27.75p | 374054 |
16/06/2021 | 29.25p | 29.33p | 28.01p | 28.25p | 388454 |
15/06/2021 | 30.00p | 30.50p | 28.75p | 29.25p | 426088 |
14/06/2021 | 30.25p | 30.97p | 29.50p | 30.00p | 663660 |
11/06/2021 | 30.00p | 31.00p | 29.69p | 31.00p | 519958 |
10/06/2021 | 29.25p | 30.18p | 29.00p | 30.00p | 593214 |
09/06/2021 | 29.25p | 30.00p | 28.56p | 29.00p | 126618 |
08/06/2021 | 30.75p | 30.75p | 28.17p | 29.25p | 620212 |
07/06/2021 | 30.75p | 31.50p | 30.43p | 30.75p | 158774 |
04/06/2021 | 31.00p | 31.35p | 30.50p | 31.00p | 271004 |
03/06/2021 | 31.25p | 31.50p | 30.50p | 31.40p | 504168 |
02/06/2021 | 30.50p | 31.75p | 30.50p | 31.00p | 674792 |
01/06/2021 | 28.00p | 31.00p | 28.00p | 30.50p | 844614 |
28/05/2021 | 28.00p | 28.50p | 27.50p | 28.00p | 159140 |
27/05/2021 | 28.00p | 28.50p | 27.50p | 27.50p | 150446 |
26/05/2021 | 28.00p | 28.50p | 27.75p | 28.00p | 119894 |
25/05/2021 | 28.25p | 28.50p | 27.75p | 28.00p | 134316 |
24/05/2021 | 28.25p | 28.50p | 28.00p | 28.25p | 465160 |
21/05/2021 | 27.50p | 28.40p | 27.33p | 28.30p | 587612 |
20/05/2021 | 26.00p | 27.95p | 26.00p | 27.50p | 634044 |
19/05/2021 | 26.00p | 26.50p | 25.50p | 26.00p | 189060 |
18/05/2021 | 25.00p | 26.50p | 25.00p | 26.50p | 440998 |
17/05/2021 | 24.25p | 25.50p | 24.19p | 25.00p | 350808 |
14/05/2021 | 24.50p | 25.00p | 24.00p | 24.25p | 439090 |
13/05/2021 | 24.50p | 24.75p | 23.70p | 24.75p | 398592 |
12/05/2021 | 25.00p | 26.00p | 24.50p | 24.75p | 957008 |
11/05/2021 | 26.50p | 26.50p | 24.00p | 25.50p | 1740088 |
10/05/2021 | 27.75p | 27.75p | 26.55p | 27.00p | 306484 |
07/05/2021 | 26.50p | 28.00p | 26.00p | 27.75p | 834432 |
06/05/2021 | 29.00p | 29.00p | 25.75p | 26.50p | 1621810 |
05/05/2021 | 29.50p | 29.70p | 28.50p | 29.00p | 388726 |
04/05/2021 | 31.00p | 31.50p | 29.00p | 29.20p | 811060 |
30/04/2021 | 32.50p | 32.70p | 30.00p | 31.00p | 1149208 |
29/04/2021 | 33.50p | 33.85p | 32.50p | 32.75p | 669634 |
28/04/2021 | 33.50p | 33.99p | 33.00p | 33.50p | 557196 |
27/04/2021 | 33.75p | 33.75p | 33.00p | 33.50p | 342248 |
26/04/2021 | 33.25p | 34.80p | 33.25p | 33.75p | 456910 |
23/04/2021 | 31.00p | 33.88p | 31.00p | 33.25p | 1088036 |
22/04/2021 | 28.50p | 31.50p | 28.19p | 30.60p | 1666380 |
21/04/2021 | 31.00p | 31.35p | 27.75p | 28.50p | 1979526 |
20/04/2021 | 32.75p | 32.85p | 30.51p | 31.00p | 657124 |
19/04/2021 | 33.75p | 34.50p | 32.01p | 33.50p | 1418320 |
16/04/2021 | 34.50p | 34.56p | 33.00p | 33.75p | 641178 |
15/04/2021 | 35.50p | 35.50p | 34.01p | 34.50p | 377912 |
14/04/2021 | 36.00p | 36.00p | 34.50p | 35.50p | 809400 |
13/04/2021 | 36.00p | 36.50p | 35.50p | 36.50p | 708502 |
12/04/2021 | 37.50p | 37.50p | 35.68p | 36.40p | 2448940 |
09/04/2021 | 38.75p | 38.75p | 36.50p | 37.50p | 519886 |
08/04/2021 | 39.00p | 39.00p | 38.00p | 38.75p | 900464 |
07/04/2021 | 38.50p | 40.00p | 37.50p | 39.00p | 467266 |
06/04/2021 | 37.25p | 39.50p | 36.93p | 38.50p | 936668 |
01/04/2021 | 37.00p | 37.70p | 36.50p | 37.25p | 622160 |
31/03/2021 | 36.50p | 37.40p | 35.90p | 37.00p | 2550942 |
30/03/2021 | 34.50p | 37.30p | 34.49p | 37.30p | 3005546 |
29/03/2021 | 35.50p | 35.95p | 34.00p | 34.50p | 232588 |
26/03/2021 | 35.50p | 35.55p | 34.50p | 35.50p | 149326 |
25/03/2021 | 35.50p | 35.75p | 34.10p | 35.50p | 1091924 |
24/03/2021 | 36.00p | 36.00p | 35.01p | 35.50p | 771400 |
23/03/2021 | 36.00p | 36.50p | 36.00p | 36.00p | 1136172 |
22/03/2021 | 36.50p | 37.50p | 35.50p | 36.00p | 394138 |
19/03/2021 | 37.00p | 37.50p | 34.02p | 37.50p | 1980998 |
18/03/2021 | 37.25p | 39.00p | 36.18p | 37.00p | 828740 |
17/03/2021 | 37.75p | 38.42p | 36.00p | 36.75p | 544570 |
16/03/2021 | 37.50p | 38.50p | 37.28p | 37.75p | 368246 |
15/03/2021 | 37.25p | 38.50p | 36.50p | 37.50p | 550492 |
12/03/2021 | 37.25p | 38.00p | 36.50p | 37.25p | 387958 |
11/03/2021 | 38.25p | 39.00p | 36.85p | 37.25p | 626178 |
10/03/2021 | 38.25p | 39.00p | 37.75p | 38.25p | 393746 |
09/03/2021 | 39.75p | 39.77p | 37.55p | 38.25p | 1000644 |
08/03/2021 | 37.25p | 40.00p | 36.77p | 39.75p | 973266 |
05/03/2021 | 35.50p | 37.50p | 34.33p | 37.00p | 1624096 |
04/03/2021 | 38.25p | 39.00p | 35.30p | 35.50p | 1000244 |
03/03/2021 | 39.50p | 40.10p | 37.50p | 38.25p | 492390 |
*Close Price adjusted for both dividends and splits