Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2021 | 20.00p | 21.07p | 19.80p | 20.50p | 140975 |
24/12/2021 | 20.00p | 21.07p | 19.80p | 20.50p | 140975 |
23/12/2021 | 19.50p | 20.40p | 19.35p | 20.00p | 238215 |
22/12/2021 | 19.75p | 20.00p | 19.00p | 19.50p | 41084612 |
21/12/2021 | 19.75p | 19.96p | 19.70p | 19.75p | 490654 |
20/12/2021 | 20.00p | 20.25p | 19.75p | 19.75p | 121191 |
17/12/2021 | 20.00p | 20.30p | 19.88p | 20.00p | 228450 |
16/12/2021 | 21.25p | 21.25p | 19.96p | 20.00p | 571507 |
15/12/2021 | 21.50p | 21.95p | 21.00p | 21.25p | 450635 |
14/12/2021 | 22.25p | 22.90p | 21.00p | 21.50p | 1415023 |
13/12/2021 | 20.00p | 22.25p | 19.50p | 22.25p | 1306094 |
10/12/2021 | 19.75p | 20.50p | 19.50p | 20.00p | 496585 |
09/12/2021 | 19.75p | 19.90p | 19.61p | 19.75p | 388897 |
08/12/2021 | 20.00p | 20.20p | 19.50p | 19.75p | 330189 |
07/12/2021 | 20.50p | 20.80p | 19.75p | 20.00p | 354187 |
06/12/2021 | 21.00p | 21.40p | 20.00p | 20.50p | 436626 |
03/12/2021 | 20.00p | 21.40p | 19.50p | 21.10p | 1292123 |
02/12/2021 | 20.00p | 20.10p | 19.58p | 20.00p | 203069 |
01/12/2021 | 20.25p | 20.25p | 19.50p | 19.75p | 314622 |
30/11/2021 | 20.50p | 20.50p | 20.05p | 20.25p | 452794 |
29/11/2021 | 21.00p | 21.25p | 20.00p | 20.20p | 481958 |
26/11/2021 | 19.75p | 21.80p | 19.66p | 20.75p | 3016644 |
25/11/2021 | 20.50p | 20.50p | 19.20p | 19.75p | 1172009 |
24/11/2021 | 20.25p | 21.00p | 20.00p | 20.50p | 231006 |
23/11/2021 | 20.50p | 20.50p | 20.00p | 20.25p | 315037 |
22/11/2021 | 20.50p | 21.00p | 20.42p | 20.50p | 115590 |
19/11/2021 | 20.00p | 20.96p | 19.50p | 20.50p | 523177 |
18/11/2021 | 19.75p | 20.50p | 19.02p | 20.00p | 702195 |
17/11/2021 | 20.00p | 20.00p | 19.51p | 19.75p | 120029 |
16/11/2021 | 20.25p | 20.50p | 19.08p | 20.00p | 729899 |
15/11/2021 | 20.00p | 20.50p | 19.95p | 20.25p | 398246 |
12/11/2021 | 20.00p | 20.34p | 19.88p | 20.00p | 133514 |
11/11/2021 | 20.00p | 20.40p | 19.76p | 20.00p | 211470 |
10/11/2021 | 19.75p | 20.23p | 19.50p | 20.00p | 94814 |
09/11/2021 | 20.00p | 20.28p | 19.50p | 19.75p | 477451 |
08/11/2021 | 20.00p | 20.50p | 19.67p | 20.10p | 634486 |
05/11/2021 | 20.50p | 20.90p | 19.64p | 20.00p | 285311 |
04/11/2021 | 20.75p | 21.00p | 19.62p | 20.60p | 1075040 |
03/11/2021 | 19.88p | 21.45p | 19.50p | 20.75p | 1474847 |
02/11/2021 | 19.13p | 20.50p | 18.75p | 19.88p | 1686271 |
01/11/2021 | 19.75p | 19.80p | 18.80p | 19.00p | 1058318 |
29/10/2021 | 20.25p | 20.38p | 19.00p | 19.75p | 2664311 |
28/10/2021 | 21.50p | 22.00p | 20.00p | 20.00p | 1235398 |
27/10/2021 | 21.50p | 21.85p | 21.38p | 21.50p | 124221 |
26/10/2021 | 21.50p | 22.00p | 21.00p | 21.50p | 144694 |
25/10/2021 | 21.50p | 21.95p | 21.41p | 21.50p | 511100 |
22/10/2021 | 21.50p | 22.00p | 21.22p | 21.50p | 175048 |
21/10/2021 | 21.50p | 22.00p | 20.50p | 21.50p | 669732 |
20/10/2021 | 21.50p | 21.55p | 21.20p | 21.50p | 127996 |
19/10/2021 | 22.00p | 22.00p | 21.00p | 21.50p | 375043 |
18/10/2021 | 21.75p | 21.82p | 21.35p | 21.75p | 556306 |
15/10/2021 | 22.00p | 22.00p | 20.50p | 21.75p | 527446 |
14/10/2021 | 22.25p | 22.50p | 21.70p | 22.50p | 456671 |
13/10/2021 | 22.25p | 22.50p | 22.00p | 22.25p | 307074 |
12/10/2021 | 22.25p | 22.45p | 22.00p | 22.25p | 262387 |
11/10/2021 | 22.25p | 22.40p | 22.00p | 22.10p | 336234 |
08/10/2021 | 21.75p | 22.50p | 21.75p | 22.25p | 835686 |
07/10/2021 | 21.75p | 21.99p | 21.53p | 21.75p | 170982 |
06/10/2021 | 22.75p | 23.00p | 21.50p | 21.75p | 622110 |
05/10/2021 | 21.75p | 23.00p | 21.50p | 22.60p | 873350 |
04/10/2021 | 22.25p | 22.40p | 21.50p | 21.75p | 718638 |
01/10/2021 | 22.25p | 22.50p | 22.00p | 22.25p | 318475 |
30/09/2021 | 22.00p | 22.50p | 21.65p | 22.25p | 622973 |
29/09/2021 | 22.25p | 22.60p | 21.50p | 22.40p | 102535 |
28/09/2021 | 22.25p | 22.50p | 21.50p | 22.25p | 536756 |
27/09/2021 | 22.25p | 22.50p | 22.00p | 22.25p | 571128 |
24/09/2021 | 22.00p | 22.47p | 22.00p | 22.25p | 254203 |
23/09/2021 | 21.75p | 22.45p | 21.50p | 22.00p | 411345 |
22/09/2021 | 21.75p | 21.86p | 21.75p | 21.75p | 139244 |
21/09/2021 | 21.75p | 22.00p | 21.60p | 21.75p | 280528 |
20/09/2021 | 22.10p | 22.19p | 21.50p | 21.75p | 1049077 |
17/09/2021 | 22.25p | 22.77p | 22.00p | 22.30p | 507128 |
16/09/2021 | 21.75p | 22.49p | 21.70p | 22.25p | 821270 |
15/09/2021 | 21.75p | 21.85p | 21.00p | 21.75p | 557027 |
14/09/2021 | 21.50p | 22.00p | 21.25p | 21.75p | 647474 |
13/09/2021 | 21.75p | 22.00p | 21.00p | 21.50p | 567818 |
10/09/2021 | 21.75p | 22.00p | 21.50p | 21.80p | 666789 |
09/09/2021 | 22.25p | 22.25p | 21.50p | 21.70p | 313589 |
08/09/2021 | 22.25p | 22.50p | 21.84p | 22.25p | 403983 |
07/09/2021 | 21.75p | 22.60p | 21.50p | 22.25p | 774823 |
06/09/2021 | 21.75p | 22.00p | 21.50p | 21.75p | 564998 |
03/09/2021 | 22.00p | 22.17p | 21.55p | 21.75p | 590645 |
02/09/2021 | 22.75p | 22.75p | 21.50p | 22.00p | 432855 |
01/09/2021 | 22.75p | 22.90p | 22.53p | 22.75p | 775770 |
31/08/2021 | 21.75p | 23.90p | 21.50p | 22.75p | 1561503 |
30/08/2021 | 21.50p | 22.00p | 21.36p | 21.75p | 471628 |
27/08/2021 | 21.50p | 22.00p | 21.36p | 21.75p | 321628 |
26/08/2021 | 21.50p | 22.40p | 21.00p | 21.50p | 1506176 |
25/08/2021 | 20.50p | 20.50p | 20.02p | 20.50p | 415528 |
24/08/2021 | 20.40p | 21.00p | 20.00p | 21.00p | 966362 |
23/08/2021 | 20.40p | 20.80p | 20.22p | 20.80p | 255671 |
20/08/2021 | 20.25p | 20.72p | 20.00p | 20.40p | 754204 |
19/08/2021 | 21.25p | 21.50p | 20.00p | 20.00p | 816065 |
18/08/2021 | 20.50p | 22.00p | 20.50p | 21.25p | 565836 |
17/08/2021 | 21.00p | 21.40p | 20.22p | 20.50p | 517830 |
16/08/2021 | 20.75p | 21.20p | 20.00p | 20.70p | 753612 |
13/08/2021 | 20.75p | 21.00p | 20.52p | 20.75p | 319628 |
12/08/2021 | 20.75p | 21.00p | 19.70p | 20.75p | 1244191 |
11/08/2021 | 21.25p | 21.50p | 20.30p | 20.30p | 624179 |
10/08/2021 | 21.25p | 21.50p | 20.40p | 20.40p | 2046686 |
09/08/2021 | 21.50p | 21.60p | 21.00p | 21.25p | 233697 |
06/08/2021 | 22.25p | 22.50p | 21.30p | 21.40p | 546605 |
05/08/2021 | 22.75p | 23.50p | 22.00p | 22.25p | 1405034 |
04/08/2021 | 22.50p | 22.94p | 22.44p | 22.75p | 250307 |
03/08/2021 | 22.75p | 23.50p | 21.89p | 22.50p | 1496720 |
02/08/2021 | 22.75p | 23.20p | 22.10p | 22.75p | 229224 |
30/07/2021 | 21.25p | 23.29p | 21.00p | 22.75p | 2286824 |
29/07/2021 | 19.50p | 21.40p | 19.00p | 21.25p | 2901380 |
28/07/2021 | 19.63p | 19.75p | 19.00p | 19.60p | 258324 |
27/07/2021 | 19.75p | 20.00p | 19.50p | 19.63p | 752523 |
26/07/2021 | 20.50p | 20.55p | 18.50p | 20.50p | 651535 |
23/07/2021 | 20.50p | 21.40p | 20.00p | 20.50p | 151487 |
22/07/2021 | 20.25p | 21.00p | 20.00p | 20.50p | 439867 |
21/07/2021 | 20.75p | 21.00p | 20.00p | 20.25p | 312641 |
20/07/2021 | 21.50p | 21.70p | 20.40p | 20.75p | 434181 |
19/07/2021 | 21.75p | 22.50p | 21.00p | 21.50p | 691091 |
16/07/2021 | 21.75p | 22.10p | 21.00p | 21.75p | 262112 |
15/07/2021 | 22.00p | 22.50p | 21.00p | 21.60p | 218770 |
14/07/2021 | 22.00p | 23.00p | 21.00p | 22.00p | 1206460 |
13/07/2021 | 22.25p | 22.47p | 21.88p | 22.25p | 387555 |
12/07/2021 | 22.25p | 23.00p | 21.72p | 22.25p | 173697 |
09/07/2021 | 22.00p | 23.00p | 21.50p | 22.25p | 371922 |
08/07/2021 | 22.25p | 23.00p | 21.60p | 22.00p | 304700 |
07/07/2021 | 22.25p | 23.00p | 21.50p | 22.20p | 865448 |
06/07/2021 | 21.25p | 23.00p | 21.25p | 22.25p | 471111 |
05/07/2021 | 21.50p | 22.00p | 21.25p | 21.25p | 258092 |
02/07/2021 | 21.25p | 22.00p | 21.22p | 21.50p | 115846 |
01/07/2021 | 21.75p | 23.00p | 21.30p | 21.40p | 1181222 |
30/06/2021 | 22.50p | 22.50p | 21.40p | 21.60p | 527711 |
29/06/2021 | 22.25p | 22.80p | 22.00p | 22.00p | 228847 |
28/06/2021 | 22.25p | 23.00p | 22.00p | 22.50p | 1068012 |
25/06/2021 | 21.50p | 22.47p | 21.00p | 22.25p | 895265 |
24/06/2021 | 21.50p | 22.00p | 21.11p | 21.80p | 295375 |
23/06/2021 | 21.50p | 21.98p | 21.15p | 21.50p | 663054 |
22/06/2021 | 22.50p | 24.00p | 21.00p | 21.50p | 2096796 |
21/06/2021 | 21.25p | 21.50p | 21.00p | 21.25p | 906893 |
18/06/2021 | 21.25p | 21.45p | 21.00p | 21.00p | 493849 |
17/06/2021 | 21.60p | 21.60p | 20.90p | 20.90p | 339070 |
16/06/2021 | 21.60p | 22.00p | 21.20p | 21.50p | 464486 |
15/06/2021 | 21.65p | 22.15p | 21.00p | 21.60p | 1644211 |
14/06/2021 | 21.60p | 22.00p | 21.00p | 21.60p | 566784 |
11/06/2021 | 22.50p | 22.60p | 21.15p | 21.50p | 746799 |
10/06/2021 | 23.00p | 23.50p | 22.00p | 22.50p | 1073692 |
09/06/2021 | 23.75p | 24.60p | 22.15p | 23.00p | 2831286 |
08/06/2021 | 21.00p | 24.00p | 21.00p | 23.75p | 4743729 |
07/06/2021 | 19.50p | 21.80p | 19.25p | 21.20p | 1831900 |
04/06/2021 | 19.25p | 20.00p | 19.00p | 19.75p | 1913064 |
03/06/2021 | 19.50p | 20.00p | 18.50p | 19.25p | 959565 |
02/06/2021 | 19.75p | 20.00p | 19.00p | 19.25p | 937863 |
01/06/2021 | 20.00p | 20.50p | 19.50p | 19.80p | 722900 |
31/05/2021 | 20.25p | 20.50p | 19.50p | 20.00p | 320822 |
28/05/2021 | 20.25p | 20.50p | 19.50p | 20.00p | 320822 |
27/05/2021 | 20.35p | 20.37p | 20.00p | 20.25p | 329103 |
26/05/2021 | 20.75p | 20.85p | 20.00p | 20.30p | 779619 |
25/05/2021 | 19.85p | 20.90p | 19.50p | 20.60p | 2079607 |
24/05/2021 | 20.50p | 20.90p | 20.00p | 20.10p | 833136 |
21/05/2021 | 21.00p | 21.00p | 19.60p | 20.50p | 795940 |
20/05/2021 | 21.00p | 21.50p | 20.25p | 21.00p | 200357 |
19/05/2021 | 20.50p | 21.70p | 20.00p | 21.00p | 651246 |
18/05/2021 | 20.50p | 20.95p | 20.00p | 20.50p | 450314 |
17/05/2021 | 20.15p | 20.30p | 19.75p | 20.15p | 1828990 |
14/05/2021 | 20.75p | 21.00p | 20.00p | 20.60p | 1228133 |
13/05/2021 | 21.00p | 21.00p | 20.50p | 20.75p | 486699 |
12/05/2021 | 21.00p | 21.50p | 20.60p | 21.00p | 190408 |
11/05/2021 | 21.25p | 21.50p | 20.00p | 21.00p | 854141 |
10/05/2021 | 21.25p | 21.40p | 20.90p | 21.25p | 168295 |
07/05/2021 | 21.25p | 21.50p | 20.66p | 21.25p | 406779 |
06/05/2021 | 23.25p | 23.50p | 21.00p | 21.60p | 2322373 |
05/05/2021 | 22.75p | 23.53p | 22.00p | 23.25p | 2042452 |
04/05/2021 | 22.00p | 23.50p | 22.00p | 22.90p | 1635570 |
03/05/2021 | 20.75p | 22.60p | 20.16p | 22.00p | 1476849 |
30/04/2021 | 20.75p | 22.60p | 20.16p | 22.00p | 1476849 |
29/04/2021 | 21.25p | 21.50p | 19.60p | 20.60p | 2701425 |
28/04/2021 | 22.25p | 22.25p | 20.51p | 21.50p | 1443343 |
27/04/2021 | 22.75p | 22.75p | 21.60p | 22.20p | 592346 |
26/04/2021 | 23.00p | 23.18p | 22.50p | 23.00p | 835440 |
23/04/2021 | 23.00p | 23.50p | 22.61p | 23.00p | 343648 |
22/04/2021 | 22.75p | 23.50p | 22.50p | 23.00p | 1096916 |
21/04/2021 | 22.75p | 23.00p | 22.43p | 22.75p | 570012 |
20/04/2021 | 23.00p | 23.50p | 21.80p | 22.75p | 2132361 |
19/04/2021 | 22.75p | 23.60p | 22.50p | 23.00p | 1154770 |
16/04/2021 | 22.50p | 23.00p | 22.00p | 22.75p | 407859 |
15/04/2021 | 23.00p | 23.10p | 22.05p | 22.50p | 388309 |
14/04/2021 | 23.10p | 23.25p | 22.11p | 23.00p | 716516 |
13/04/2021 | 22.90p | 23.63p | 22.50p | 23.10p | 976549 |
12/04/2021 | 22.90p | 23.03p | 22.50p | 22.80p | 467923 |
09/04/2021 | 22.90p | 23.10p | 22.00p | 22.90p | 533095 |
08/04/2021 | 22.75p | 23.18p | 22.00p | 22.90p | 1361150 |
07/04/2021 | 23.50p | 24.00p | 22.50p | 22.90p | 1604690 |
06/04/2021 | 22.50p | 23.99p | 22.00p | 23.50p | 1504971 |
05/04/2021 | 22.75p | 24.00p | 22.00p | 23.00p | 329378 |
02/04/2021 | 22.75p | 24.00p | 22.00p | 23.00p | 329378 |
01/04/2021 | 22.75p | 24.00p | 22.00p | 23.00p | 329378 |
31/03/2021 | 22.25p | 23.00p | 22.00p | 22.75p | 294524 |
30/03/2021 | 24.00p | 24.00p | 22.00p | 22.40p | 548909 |
29/03/2021 | 23.00p | 25.00p | 22.85p | 24.00p | 803734 |
26/03/2021 | 22.25p | 23.48p | 22.05p | 23.00p | 1188997 |
25/03/2021 | 23.00p | 23.00p | 22.00p | 22.25p | 304268 |
24/03/2021 | 22.75p | 23.50p | 22.60p | 23.00p | 190412 |
23/03/2021 | 23.00p | 24.00p | 22.60p | 23.00p | 305206 |
*Close Price adjusted for both dividends and splits