Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 21.00p | 21.00p | 19.52p | 20.50p | 1223593 |
14/12/2021 | 20.25p | 21.72p | 20.16p | 21.00p | 2926822 |
13/12/2021 | 20.50p | 21.00p | 19.03p | 20.25p | 2034821 |
10/12/2021 | 20.50p | 20.75p | 19.50p | 20.25p | 350378 |
09/12/2021 | 21.00p | 21.00p | 20.00p | 20.50p | 150545 |
08/12/2021 | 21.00p | 21.40p | 20.75p | 21.00p | 669775 |
07/12/2021 | 20.00p | 21.50p | 19.10p | 21.00p | 3523144 |
06/12/2021 | 18.50p | 21.00p | 18.50p | 20.00p | 7779502 |
03/12/2021 | 17.25p | 18.00p | 17.01p | 17.75p | 2516134 |
02/12/2021 | 16.63p | 16.99p | 16.50p | 16.75p | 1145682 |
01/12/2021 | 17.38p | 17.50p | 16.50p | 16.50p | 487779 |
30/11/2021 | 17.75p | 17.75p | 17.25p | 17.50p | 1802305 |
29/11/2021 | 17.75p | 18.00p | 17.10p | 17.50p | 1408132 |
26/11/2021 | 17.38p | 17.58p | 16.20p | 17.00p | 143704240 |
25/11/2021 | 18.25p | 18.50p | 16.10p | 18.50p | 2438283 |
24/11/2021 | 19.75p | 20.00p | 18.08p | 18.75p | 3387773 |
23/11/2021 | 20.35p | 21.00p | 20.35p | 20.75p | 2882851 |
22/11/2021 | 21.75p | 22.00p | 19.68p | 20.00p | 6222336 |
19/11/2021 | 22.25p | 22.25p | 21.70p | 21.70p | 880822 |
18/11/2021 | 22.75p | 23.50p | 21.10p | 22.25p | 3848198 |
17/11/2021 | 23.50p | 23.50p | 23.00p | 23.25p | 642757 |
16/11/2021 | 23.25p | 23.88p | 23.00p | 23.25p | 963187 |
15/11/2021 | 23.50p | 23.50p | 22.50p | 23.00p | 1095149 |
12/11/2021 | 23.50p | 23.65p | 23.00p | 23.50p | 1283387 |
11/11/2021 | 24.25p | 24.50p | 23.00p | 23.00p | 807577 |
10/11/2021 | 24.25p | 24.47p | 24.00p | 24.25p | 1490161 |
09/11/2021 | 24.25p | 24.50p | 24.00p | 24.00p | 711847 |
08/11/2021 | 22.75p | 24.35p | 22.50p | 24.25p | 1615981 |
05/11/2021 | 22.75p | 23.00p | 22.50p | 22.50p | 411238 |
04/11/2021 | 22.75p | 23.50p | 22.50p | 22.75p | 258864 |
03/11/2021 | 23.00p | 23.14p | 22.62p | 22.75p | 558837 |
02/11/2021 | 23.50p | 23.50p | 22.50p | 22.75p | 470336 |
01/11/2021 | 23.25p | 23.50p | 23.00p | 23.50p | 89929 |
29/10/2021 | 23.50p | 23.50p | 23.00p | 23.25p | 340500 |
28/10/2021 | 24.00p | 24.00p | 23.50p | 23.60p | 525804 |
27/10/2021 | 24.25p | 24.50p | 24.00p | 24.00p | 304869 |
26/10/2021 | 24.25p | 24.47p | 24.01p | 24.25p | 527209 |
25/10/2021 | 24.25p | 24.50p | 24.01p | 24.50p | 469218 |
22/10/2021 | 23.25p | 24.25p | 23.00p | 24.00p | 1553469 |
21/10/2021 | 23.25p | 23.50p | 23.00p | 23.25p | 1165111 |
20/10/2021 | 24.50p | 24.50p | 23.10p | 23.25p | 2841933 |
19/10/2021 | 24.75p | 25.00p | 24.30p | 24.30p | 532420 |
18/10/2021 | 24.75p | 25.50p | 24.50p | 25.10p | 399320 |
15/10/2021 | 24.75p | 25.00p | 24.68p | 25.00p | 292690 |
14/10/2021 | 25.00p | 25.50p | 24.50p | 24.80p | 1774896 |
13/10/2021 | 25.25p | 25.49p | 24.53p | 24.75p | 1792419 |
12/10/2021 | 25.25p | 25.40p | 24.50p | 25.40p | 390951 |
11/10/2021 | 25.50p | 26.00p | 25.13p | 25.40p | 1596353 |
08/10/2021 | 25.25p | 25.90p | 25.10p | 25.50p | 1437267 |
07/10/2021 | 23.25p | 26.00p | 23.25p | 25.25p | 2011526 |
06/10/2021 | 25.00p | 25.00p | 22.62p | 23.00p | 3526418 |
05/10/2021 | 25.15p | 25.96p | 24.63p | 25.00p | 2512054 |
04/10/2021 | 25.50p | 25.60p | 24.08p | 25.00p | 3146345 |
01/10/2021 | 23.50p | 25.50p | 23.40p | 24.50p | 3022539 |
30/09/2021 | 22.75p | 23.50p | 22.62p | 23.25p | 1465290 |
29/09/2021 | 21.25p | 23.00p | 21.25p | 22.75p | 3898034 |
28/09/2021 | 21.25p | 22.00p | 21.12p | 21.20p | 1314719 |
27/09/2021 | 20.25p | 21.00p | 20.00p | 21.00p | 923332 |
24/09/2021 | 20.25p | 20.25p | 20.00p | 20.10p | 680704 |
23/09/2021 | 19.63p | 20.25p | 19.36p | 20.25p | 661140 |
22/09/2021 | 20.00p | 20.30p | 19.13p | 19.50p | 4691072 |
21/09/2021 | 19.75p | 20.30p | 19.68p | 19.75p | 1046926 |
20/09/2021 | 19.90p | 20.10p | 19.75p | 19.75p | 287149 |
17/09/2021 | 20.50p | 20.85p | 19.78p | 19.90p | 1577001 |
16/09/2021 | 20.50p | 22.00p | 20.50p | 20.50p | 2137958 |
15/09/2021 | 19.25p | 21.00p | 19.00p | 20.00p | 8492389 |
14/09/2021 | 18.00p | 18.72p | 18.00p | 18.50p | 789948 |
13/09/2021 | 18.13p | 18.19p | 17.80p | 18.00p | 864121 |
10/09/2021 | 17.87p | 18.20p | 17.87p | 18.13p | 115715 |
09/09/2021 | 18.25p | 18.25p | 17.78p | 17.87p | 1237918 |
08/09/2021 | 17.25p | 18.23p | 17.13p | 18.00p | 492487 |
07/09/2021 | 16.88p | 17.25p | 16.85p | 17.25p | 744274 |
06/09/2021 | 16.75p | 16.95p | 16.70p | 16.88p | 789053 |
03/09/2021 | 16.37p | 17.00p | 16.37p | 16.75p | 2222716 |
02/09/2021 | 16.37p | 16.50p | 16.25p | 16.25p | 243486 |
01/09/2021 | 16.25p | 16.50p | 16.05p | 16.50p | 688249 |
31/08/2021 | 15.75p | 16.50p | 15.72p | 16.25p | 415750 |
30/08/2021 | 15.50p | 15.95p | 15.36p | 15.95p | 576283 |
27/08/2021 | 15.50p | 15.95p | 15.36p | 15.95p | 576283 |
26/08/2021 | 14.88p | 15.75p | 14.75p | 15.30p | 1413210 |
25/08/2021 | 14.38p | 15.25p | 14.38p | 14.88p | 378871 |
24/08/2021 | 14.25p | 14.50p | 14.23p | 14.25p | 232729 |
23/08/2021 | 14.25p | 14.45p | 14.23p | 14.25p | 330740 |
20/08/2021 | 14.38p | 14.50p | 14.20p | 14.25p | 382417 |
19/08/2021 | 14.75p | 14.75p | 14.34p | 14.38p | 155265 |
18/08/2021 | 14.75p | 14.94p | 14.60p | 14.75p | 251638 |
17/08/2021 | 14.58p | 14.85p | 14.48p | 14.75p | 219371 |
16/08/2021 | 14.58p | 14.89p | 14.47p | 14.50p | 235913 |
13/08/2021 | 14.58p | 14.88p | 14.58p | 14.58p | 100000 |
12/08/2021 | 14.58p | 14.88p | 14.45p | 14.58p | 214843 |
11/08/2021 | 14.50p | 14.70p | 14.40p | 14.58p | 190370 |
10/08/2021 | 14.70p | 15.00p | 14.38p | 14.50p | 793436 |
09/08/2021 | 15.63p | 15.95p | 14.32p | 14.70p | 922389 |
06/08/2021 | 15.75p | 16.00p | 15.55p | 15.75p | 127514 |
05/08/2021 | 15.38p | 16.00p | 15.32p | 15.60p | 323041 |
04/08/2021 | 15.25p | 15.50p | 15.10p | 15.25p | 850000 |
03/08/2021 | 15.25p | 15.50p | 15.00p | 15.30p | 2090202 |
02/08/2021 | 15.13p | 15.50p | 15.00p | 15.40p | 1123325 |
30/07/2021 | 15.00p | 15.31p | 14.75p | 15.13p | 1055736 |
29/07/2021 | 15.00p | 15.18p | 15.00p | 15.13p | 191374 |
28/07/2021 | 14.88p | 15.25p | 14.83p | 15.13p | 571949 |
27/07/2021 | 14.88p | 15.34p | 14.69p | 14.70p | 1216134 |
26/07/2021 | 15.63p | 15.63p | 14.52p | 14.95p | 1837043 |
23/07/2021 | 15.38p | 15.69p | 15.00p | 15.00p | 752680 |
22/07/2021 | 15.63p | 15.75p | 15.50p | 15.63p | 351192 |
21/07/2021 | 15.25p | 15.74p | 15.13p | 15.63p | 815029 |
20/07/2021 | 15.25p | 15.50p | 15.01p | 15.25p | 308712 |
19/07/2021 | 16.25p | 16.25p | 15.27p | 15.38p | 823428 |
16/07/2021 | 17.25p | 17.25p | 16.16p | 16.25p | 634418 |
15/07/2021 | 17.25p | 17.50p | 17.00p | 17.20p | 528080 |
14/07/2021 | 17.25p | 17.50p | 17.13p | 17.50p | 570344 |
13/07/2021 | 17.25p | 17.25p | 17.03p | 17.25p | 998393 |
12/07/2021 | 17.63p | 17.63p | 17.06p | 17.25p | 520345 |
09/07/2021 | 17.63p | 17.63p | 17.50p | 17.63p | 366819 |
08/07/2021 | 17.75p | 18.00p | 17.50p | 17.63p | 1399872 |
07/07/2021 | 17.75p | 18.25p | 17.75p | 17.87p | 489035 |
06/07/2021 | 16.88p | 18.00p | 16.85p | 17.87p | 1001370 |
05/07/2021 | 16.63p | 16.96p | 16.58p | 16.88p | 380879 |
02/07/2021 | 16.75p | 16.85p | 16.52p | 16.63p | 638595 |
01/07/2021 | 16.63p | 17.00p | 16.50p | 16.75p | 752934 |
30/06/2021 | 16.88p | 16.95p | 16.50p | 16.95p | 785159 |
29/06/2021 | 16.58p | 17.00p | 16.58p | 16.88p | 1218488 |
28/06/2021 | 16.25p | 16.80p | 16.13p | 16.50p | 1172881 |
25/06/2021 | 15.25p | 16.34p | 15.25p | 16.13p | 1674889 |
24/06/2021 | 15.00p | 15.25p | 15.00p | 15.13p | 2580755 |
23/06/2021 | 14.88p | 15.05p | 14.88p | 15.00p | 1447199 |
22/06/2021 | 14.88p | 15.10p | 14.88p | 15.00p | 149864 |
21/06/2021 | 14.88p | 15.10p | 14.78p | 15.00p | 944955 |
18/06/2021 | 14.75p | 15.11p | 14.75p | 15.00p | 1287561 |
17/06/2021 | 14.88p | 15.25p | 14.80p | 14.88p | 2319817 |
16/06/2021 | 15.38p | 15.45p | 14.86p | 14.88p | 1898470 |
15/06/2021 | 15.00p | 15.50p | 14.84p | 15.38p | 1620797 |
14/06/2021 | 14.75p | 15.25p | 14.75p | 14.88p | 451051 |
11/06/2021 | 14.25p | 15.00p | 14.25p | 14.75p | 966925 |
10/06/2021 | 13.75p | 14.40p | 13.75p | 14.25p | 3690038 |
09/06/2021 | 13.25p | 14.00p | 13.00p | 13.75p | 4241666 |
08/06/2021 | 13.25p | 13.50p | 12.75p | 13.00p | 4278949 |
07/06/2021 | 15.00p | 15.25p | 13.60p | 13.63p | 5539812 |
04/06/2021 | 15.13p | 15.25p | 14.76p | 15.00p | 558393 |
03/06/2021 | 15.13p | 15.34p | 15.13p | 15.13p | 1680748 |
02/06/2021 | 15.13p | 15.50p | 15.00p | 15.25p | 5166873 |
01/06/2021 | 14.75p | 15.14p | 14.66p | 15.13p | 3344983 |
31/05/2021 | 14.50p | 14.75p | 14.50p | 14.63p | 180698 |
28/05/2021 | 14.50p | 14.75p | 14.50p | 14.62p | 180698 |
27/05/2021 | 14.62p | 14.70p | 14.50p | 14.62p | 2260804 |
26/05/2021 | 14.75p | 14.99p | 14.55p | 14.75p | 279353 |
25/05/2021 | 15.13p | 15.13p | 14.61p | 14.75p | 724441 |
24/05/2021 | 15.13p | 15.20p | 15.00p | 15.13p | 1421107 |
21/05/2021 | 15.00p | 15.25p | 14.81p | 15.13p | 1214262 |
20/05/2021 | 15.13p | 15.25p | 14.80p | 15.00p | 531350 |
19/05/2021 | 15.13p | 15.15p | 15.13p | 15.13p | 1783 |
18/05/2021 | 15.13p | 15.20p | 15.02p | 15.13p | 526010 |
17/05/2021 | 15.00p | 15.15p | 15.00p | 15.00p | 72981 |
14/05/2021 | 14.88p | 15.15p | 14.65p | 15.00p | 706317 |
13/05/2021 | 15.13p | 15.13p | 14.88p | 14.75p | 321146 |
12/05/2021 | 14.75p | 15.62p | 14.75p | 15.25p | 4639163 |
11/05/2021 | 15.25p | 15.25p | 14.51p | 14.88p | 1197104 |
10/05/2021 | 15.25p | 15.50p | 15.00p | 15.25p | 603657 |
07/05/2021 | 15.25p | 15.35p | 15.00p | 15.00p | 545783 |
06/05/2021 | 15.25p | 15.50p | 15.05p | 15.13p | 1042108 |
05/05/2021 | 15.00p | 15.50p | 14.50p | 15.00p | 1423863 |
04/05/2021 | 15.25p | 15.25p | 14.60p | 15.00p | 180229 |
03/05/2021 | 15.75p | 16.00p | 15.25p | 15.25p | 493320 |
30/04/2021 | 15.75p | 16.00p | 15.25p | 15.25p | 493320 |
29/04/2021 | 16.25p | 16.50p | 15.75p | 15.75p | 645572 |
28/04/2021 | 16.25p | 16.28p | 16.10p | 16.25p | 130633 |
27/04/2021 | 16.25p | 16.43p | 16.00p | 16.25p | 1293543 |
26/04/2021 | 16.75p | 16.95p | 16.20p | 16.25p | 279866 |
23/04/2021 | 17.00p | 17.20p | 16.63p | 16.75p | 381288 |
22/04/2021 | 16.75p | 17.25p | 16.75p | 17.25p | 305617 |
21/04/2021 | 16.50p | 17.00p | 16.30p | 16.75p | 1619750 |
20/04/2021 | 14.75p | 17.30p | 14.75p | 16.20p | 1147963 |
19/04/2021 | 14.75p | 15.00p | 14.70p | 14.75p | 417043 |
16/04/2021 | 15.13p | 15.14p | 14.76p | 15.00p | 881000 |
15/04/2021 | 14.25p | 15.40p | 14.00p | 15.13p | 5010445 |
14/04/2021 | 17.13p | 17.13p | 14.56p | 15.00p | 2652456 |
13/04/2021 | 17.25p | 17.45p | 17.00p | 17.00p | 119420 |
12/04/2021 | 17.63p | 17.75p | 17.16p | 17.25p | 1204042 |
09/04/2021 | 17.63p | 17.75p | 17.50p | 17.63p | 360537 |
08/04/2021 | 17.75p | 17.75p | 17.50p | 17.63p | 575110 |
07/04/2021 | 17.75p | 18.00p | 17.55p | 17.75p | 722979 |
06/04/2021 | 17.75p | 18.00p | 17.50p | 17.75p | 862805 |
05/04/2021 | 17.75p | 18.40p | 17.64p | 17.75p | 436420 |
02/04/2021 | 17.75p | 18.40p | 17.64p | 17.75p | 436420 |
01/04/2021 | 17.75p | 18.40p | 17.64p | 17.75p | 436420 |
31/03/2021 | 17.75p | 18.12p | 17.63p | 17.75p | 215914 |
30/03/2021 | 17.75p | 18.00p | 17.50p | 17.75p | 485522 |
29/03/2021 | 17.75p | 18.00p | 17.61p | 17.75p | 253939 |
26/03/2021 | 17.87p | 17.88p | 17.50p | 17.75p | 213317 |
25/03/2021 | 18.13p | 18.13p | 17.56p | 17.87p | 164622 |
24/03/2021 | 18.13p | 18.50p | 18.00p | 18.10p | 1138540 |
23/03/2021 | 18.25p | 18.27p | 18.01p | 18.13p | 1006216 |
22/03/2021 | 18.50p | 18.50p | 18.25p | 18.25p | 207928 |
19/03/2021 | 18.50p | 18.88p | 18.10p | 18.50p | 763269 |
18/03/2021 | 18.75p | 19.00p | 18.50p | 19.00p | 1422705 |
17/03/2021 | 18.50p | 19.00p | 18.50p | 19.00p | 518296 |
16/03/2021 | 18.50p | 19.00p | 18.50p | 19.00p | 3707470 |
15/03/2021 | 18.25p | 19.00p | 18.00p | 18.50p | 754258 |
12/03/2021 | 18.00p | 18.50p | 18.00p | 18.25p | 2209475 |
11/03/2021 | 17.75p | 18.00p | 17.50p | 18.00p | 435112 |
*Close Price adjusted for both dividends and splits