Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2022 | 22.50p | 25.40p | 22.20p | 25.00p | 21759236 |
03/01/2022 | 22.00p | 25.00p | 16.00p | 22.50p | 36352516 |
31/12/2021 | 22.00p | 25.00p | 16.00p | 22.50p | 25335782 |
30/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
29/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
24/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
23/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
22/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
21/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
20/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
17/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
16/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
15/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
14/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
13/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
10/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
09/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
08/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
07/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
06/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
03/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
02/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
01/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
30/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
29/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
26/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
25/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
24/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
23/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
22/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
19/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
18/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
17/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
16/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
15/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
12/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
11/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
10/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
09/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
08/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
05/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
04/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
03/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
02/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
01/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
29/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
28/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
27/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
26/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
25/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
22/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
21/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
20/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
19/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
18/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
15/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
14/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
13/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
12/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
11/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
08/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
07/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
06/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
05/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
04/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
01/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
30/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
29/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
28/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
27/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
24/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
23/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
22/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
21/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
20/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
17/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
16/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
15/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
14/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
13/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
10/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
09/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
08/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
07/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
06/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
03/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
02/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
01/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
31/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
27/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
26/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
25/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
24/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
23/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
20/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
19/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
18/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
17/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
16/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
13/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
12/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
11/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
10/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
09/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
06/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
05/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
04/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
03/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
02/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
30/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
29/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
28/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
27/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
26/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
23/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
22/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
21/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
19/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
16/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
15/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
14/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
13/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
12/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
09/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
08/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
07/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
06/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
05/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
02/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
01/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
30/06/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
29/06/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
28/06/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
25/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
24/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
23/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
22/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
21/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
18/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
17/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
16/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
15/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
14/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
11/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
10/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
09/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
08/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
07/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
04/06/2021 | 17.95p | 19.35p | 17.95p | 19.35p | 0 |
03/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
02/06/2021 | 17.95p | 19.94p | 17.05p | 19.35p | 2698125 |
01/06/2021 | 16.05p | 18.00p | 16.05p | 18.00p | 2397456 |
31/05/2021 | 16.85p | 16.95p | 16.10p | 16.75p | 1721344 |
28/05/2021 | 16.85p | 16.95p | 16.10p | 16.75p | 1721344 |
27/05/2021 | 16.00p | 16.85p | 15.60p | 16.00p | 1184106 |
26/05/2021 | 15.80p | 16.45p | 15.40p | 15.90p | 960713 |
25/05/2021 | 15.80p | 16.40p | 15.25p | 15.25p | 562716 |
24/05/2021 | 15.85p | 16.40p | 15.05p | 15.60p | 696923 |
21/05/2021 | 15.95p | 16.38p | 15.70p | 16.10p | 397490 |
20/05/2021 | 16.05p | 16.38p | 15.75p | 15.95p | 777965 |
19/05/2021 | 15.85p | 16.17p | 15.50p | 15.85p | 728898 |
18/05/2021 | 16.05p | 16.40p | 15.85p | 16.23p | 482084 |
17/05/2021 | 16.20p | 16.42p | 15.80p | 16.10p | 500567 |
14/05/2021 | 16.30p | 16.45p | 15.55p | 16.45p | 2683818 |
13/05/2021 | 15.90p | 15.95p | 14.88p | 16.50p | 4313665 |
12/05/2021 | 16.10p | 16.75p | 16.00p | 16.00p | 763314 |
11/05/2021 | 17.35p | 17.35p | 16.10p | 16.55p | 1935093 |
10/05/2021 | 17.40p | 17.40p | 15.71p | 16.90p | 2885227 |
07/05/2021 | 17.00p | 17.65p | 16.65p | 16.80p | 616563 |
06/05/2021 | 17.90p | 18.25p | 17.00p | 17.00p | 589940 |
05/05/2021 | 17.60p | 17.80p | 16.91p | 17.20p | 745558 |
04/05/2021 | 17.50p | 17.50p | 17.00p | 17.25p | 1444152 |
03/05/2021 | 17.55p | 17.60p | 17.25p | 17.50p | 376577 |
30/04/2021 | 17.55p | 17.60p | 17.25p | 17.50p | 376577 |
29/04/2021 | 18.15p | 18.15p | 17.55p | 17.75p | 780926 |
28/04/2021 | 17.55p | 18.20p | 17.30p | 17.70p | 552792 |
27/04/2021 | 17.65p | 18.20p | 17.60p | 17.90p | 915305 |
26/04/2021 | 18.25p | 18.25p | 17.60p | 17.70p | 997809 |
23/04/2021 | 17.70p | 18.85p | 17.45p | 18.00p | 1056529 |
22/04/2021 | 17.90p | 19.00p | 17.68p | 17.70p | 2395902 |
21/04/2021 | 17.80p | 18.80p | 17.75p | 18.30p | 745991 |
20/04/2021 | 18.55p | 19.00p | 17.80p | 17.90p | 674651 |
19/04/2021 | 18.55p | 19.70p | 18.50p | 18.55p | 898695 |
16/04/2021 | 19.00p | 19.50p | 18.90p | 19.10p | 937895 |
15/04/2021 | 18.90p | 19.80p | 18.15p | 19.50p | 1568863 |
14/04/2021 | 17.40p | 18.95p | 17.05p | 18.95p | 2694919 |
13/04/2021 | 18.00p | 18.40p | 17.69p | 18.35p | 1163923 |
12/04/2021 | 16.75p | 17.95p | 16.75p | 17.50p | 2104803 |
09/04/2021 | 17.00p | 17.65p | 16.60p | 16.95p | 1594987 |
08/04/2021 | 17.95p | 17.95p | 17.00p | 17.40p | 800877 |
07/04/2021 | 17.50p | 17.50p | 16.60p | 17.20p | 1081492 |
06/04/2021 | 17.05p | 17.94p | 16.55p | 16.80p | 1449003 |
02/04/2021 | 16.00p | 17.40p | 16.00p | 16.55p | 1727136 |
01/04/2021 | 16.00p | 17.40p | 16.00p | 16.55p | 1727136 |
31/03/2021 | 17.10p | 17.65p | 16.05p | 17.00p | 1254109 |
30/03/2021 | 17.95p | 17.95p | 16.20p | 17.00p | 973027 |
29/03/2021 | 17.40p | 17.40p | 16.60p | 17.00p | 893177 |
26/03/2021 | 16.10p | 17.35p | 16.00p | 17.35p | 2648302 |
25/03/2021 | 17.95p | 18.00p | 16.30p | 16.70p | 3237850 |
24/03/2021 | 17.90p | 17.90p | 16.60p | 17.80p | 1796478 |
*Close Price adjusted for both dividends and splits