Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 18.75p | 19.25p | 17.75p | 19.00p | 762241 |
30/09/2022 | 18.00p | 18.65p | 17.55p | 18.25p | 489048 |
29/09/2022 | 19.00p | 19.50p | 17.65p | 18.00p | 438938 |
28/09/2022 | 19.50p | 19.70p | 18.65p | 19.00p | 786684 |
27/09/2022 | 20.50p | 20.91p | 19.13p | 19.75p | 705206 |
26/09/2022 | 21.50p | 22.00p | 20.10p | 20.50p | 305286 |
23/09/2022 | 22.50p | 23.63p | 21.02p | 21.50p | 1172997 |
22/09/2022 | 21.50p | 22.38p | 21.50p | 22.00p | 687743 |
21/09/2022 | 21.75p | 22.00p | 21.31p | 21.50p | 273810 |
20/09/2022 | 22.50p | 22.50p | 21.17p | 21.75p | 950327 |
16/09/2022 | 22.75p | 23.00p | 22.38p | 22.50p | 151149 |
15/09/2022 | 23.25p | 23.50p | 22.75p | 22.75p | 212359 |
14/09/2022 | 23.75p | 23.89p | 23.10p | 23.25p | 358485 |
13/09/2022 | 23.75p | 24.40p | 23.50p | 24.00p | 549137 |
12/09/2022 | 24.25p | 25.00p | 23.68p | 23.75p | 672751 |
09/09/2022 | 25.25p | 25.25p | 24.50p | 24.75p | 538880 |
08/09/2022 | 24.00p | 25.50p | 24.00p | 25.25p | 601792 |
07/09/2022 | 23.50p | 24.50p | 23.50p | 24.00p | 694244 |
06/09/2022 | 23.25p | 24.10p | 23.10p | 23.50p | 351778 |
05/09/2022 | 24.25p | 24.25p | 23.05p | 23.25p | 360774 |
02/09/2022 | 24.75p | 24.75p | 23.50p | 24.25p | 610559 |
01/09/2022 | 26.00p | 26.00p | 24.33p | 24.75p | 382471 |
31/08/2022 | 26.00p | 26.19p | 25.50p | 26.00p | 115963 |
30/08/2022 | 26.00p | 26.50p | 25.50p | 26.00p | 67581 |
26/08/2022 | 27.25p | 27.25p | 25.56p | 26.00p | 698564 |
25/08/2022 | 27.75p | 28.21p | 27.00p | 27.25p | 455703 |
24/08/2022 | 28.25p | 28.50p | 27.25p | 27.75p | 401822 |
23/08/2022 | 28.75p | 29.12p | 28.15p | 28.25p | 552633 |
22/08/2022 | 30.50p | 30.56p | 28.50p | 28.75p | 1033343 |
19/08/2022 | 30.00p | 30.74p | 28.50p | 30.50p | 1075123 |
18/08/2022 | 29.25p | 30.40p | 29.10p | 30.00p | 388290 |
17/08/2022 | 30.00p | 30.80p | 29.02p | 29.25p | 810511 |
16/08/2022 | 32.50p | 32.50p | 29.81p | 30.00p | 2405328 |
15/08/2022 | 34.50p | 37.80p | 32.00p | 32.25p | 1752849 |
12/08/2022 | 32.75p | 33.50p | 32.42p | 32.75p | 198804 |
11/08/2022 | 32.25p | 33.50p | 31.56p | 32.75p | 128405 |
10/08/2022 | 31.75p | 32.70p | 31.61p | 32.25p | 392349 |
09/08/2022 | 31.25p | 32.40p | 31.00p | 31.75p | 279558 |
08/08/2022 | 31.75p | 32.03p | 31.00p | 31.25p | 292718 |
05/08/2022 | 32.25p | 32.50p | 31.52p | 32.00p | 543858 |
04/08/2022 | 31.25p | 32.80p | 31.25p | 32.25p | 451116 |
03/08/2022 | 31.50p | 31.75p | 30.50p | 31.25p | 454101 |
02/08/2022 | 33.00p | 33.50p | 30.15p | 31.00p | 857134 |
01/08/2022 | 33.50p | 34.40p | 31.32p | 33.00p | 1170616 |
29/07/2022 | 29.50p | 33.88p | 29.00p | 33.70p | 3260130 |
28/07/2022 | 27.00p | 29.90p | 26.80p | 29.50p | 700025 |
27/07/2022 | 26.75p | 27.85p | 26.75p | 27.00p | 333067 |
26/07/2022 | 27.00p | 27.55p | 26.50p | 26.75p | 402299 |
25/07/2022 | 28.25p | 29.00p | 27.00p | 27.00p | 329431 |
22/07/2022 | 27.00p | 28.75p | 27.00p | 28.00p | 1224439 |
21/07/2022 | 24.50p | 27.50p | 24.40p | 27.00p | 694205 |
20/07/2022 | 23.50p | 25.20p | 23.50p | 24.50p | 574826 |
19/07/2022 | 23.75p | 24.10p | 23.25p | 23.50p | 427880 |
18/07/2022 | 23.75p | 24.38p | 23.35p | 23.75p | 597568 |
15/07/2022 | 23.00p | 23.75p | 22.82p | 23.50p | 467818 |
14/07/2022 | 22.00p | 23.30p | 22.00p | 23.00p | 269175 |
13/07/2022 | 22.00p | 22.50p | 21.75p | 22.00p | 476295 |
12/07/2022 | 22.50p | 22.70p | 21.66p | 22.00p | 280922 |
11/07/2022 | 22.50p | 23.50p | 22.05p | 22.50p | 320795 |
08/07/2022 | 21.50p | 23.38p | 21.45p | 22.50p | 797173 |
07/07/2022 | 21.50p | 22.00p | 21.15p | 21.50p | 122135 |
06/07/2022 | 22.00p | 22.14p | 21.08p | 21.50p | 370768 |
05/07/2022 | 21.50p | 23.46p | 21.34p | 22.00p | 1928022 |
04/07/2022 | 19.50p | 21.48p | 19.50p | 21.20p | 2217022 |
01/07/2022 | 19.25p | 19.50p | 18.55p | 19.00p | 596763 |
30/06/2022 | 20.75p | 21.00p | 19.10p | 19.25p | 1154296 |
29/06/2022 | 21.25p | 21.35p | 20.55p | 20.75p | 359580 |
28/06/2022 | 22.00p | 22.50p | 21.00p | 21.00p | 387056 |
27/06/2022 | 22.25p | 22.80p | 21.30p | 22.00p | 293070 |
24/06/2022 | 22.25p | 22.25p | 22.00p | 22.25p | 113193 |
23/06/2022 | 22.75p | 23.00p | 22.05p | 22.25p | 108324 |
22/06/2022 | 23.50p | 24.00p | 22.75p | 22.75p | 279596 |
21/06/2022 | 21.75p | 23.80p | 21.71p | 23.50p | 1214956 |
20/06/2022 | 22.25p | 22.30p | 21.20p | 21.75p | 424176 |
17/06/2022 | 22.00p | 22.50p | 21.00p | 22.50p | 642027 |
16/06/2022 | 22.75p | 23.08p | 21.50p | 22.40p | 2111388 |
15/06/2022 | 23.50p | 24.10p | 22.00p | 22.75p | 1057465 |
14/06/2022 | 24.25p | 24.90p | 22.60p | 23.50p | 1370085 |
13/06/2022 | 26.25p | 26.35p | 24.00p | 24.20p | 2033228 |
10/06/2022 | 26.00p | 26.70p | 25.86p | 26.00p | 915139 |
09/06/2022 | 26.25p | 26.50p | 25.85p | 26.40p | 550367 |
08/06/2022 | 26.25p | 26.50p | 25.91p | 26.25p | 343784 |
07/06/2022 | 25.50p | 26.40p | 25.50p | 26.25p | 2042239 |
06/06/2022 | 26.25p | 26.50p | 25.00p | 25.25p | 644172 |
01/06/2022 | 26.50p | 26.50p | 25.80p | 26.25p | 405163 |
31/05/2022 | 26.25p | 26.58p | 26.00p | 26.50p | 223256 |
27/05/2022 | 26.50p | 27.00p | 26.05p | 26.50p | 650556 |
26/05/2022 | 26.50p | 26.80p | 25.55p | 26.50p | 1111347 |
25/05/2022 | 26.50p | 27.00p | 25.15p | 26.50p | 4368422 |
24/05/2022 | 30.00p | 30.00p | 29.00p | 29.50p | 313958 |
23/05/2022 | 29.25p | 30.68p | 29.20p | 30.00p | 318409 |
20/05/2022 | 28.50p | 29.25p | 28.00p | 29.25p | 315636 |
19/05/2022 | 28.75p | 29.00p | 28.00p | 28.50p | 446787 |
18/05/2022 | 29.75p | 30.00p | 28.03p | 28.75p | 326433 |
17/05/2022 | 30.50p | 30.50p | 29.75p | 29.75p | 152014 |
16/05/2022 | 31.50p | 31.50p | 30.15p | 30.50p | 237377 |
13/05/2022 | 29.00p | 31.99p | 28.15p | 31.50p | 867946 |
12/05/2022 | 31.00p | 31.00p | 28.05p | 29.00p | 1018989 |
11/05/2022 | 31.50p | 31.90p | 30.24p | 30.90p | 484343 |
10/05/2022 | 32.00p | 32.50p | 30.15p | 31.50p | 707709 |
09/05/2022 | 34.25p | 34.25p | 30.35p | 31.50p | 1377895 |
06/05/2022 | 35.00p | 36.90p | 33.18p | 34.25p | 1770645 |
05/05/2022 | 33.75p | 36.00p | 33.00p | 35.00p | 846973 |
04/05/2022 | 33.00p | 34.50p | 32.00p | 33.50p | 628754 |
03/05/2022 | 31.50p | 33.60p | 31.50p | 33.00p | 771912 |
29/04/2022 | 32.50p | 32.85p | 31.60p | 32.50p | 1069232 |
28/04/2022 | 33.75p | 34.13p | 32.00p | 32.50p | 833322 |
27/04/2022 | 34.50p | 35.00p | 32.65p | 33.75p | 1255207 |
26/04/2022 | 32.50p | 34.60p | 31.50p | 31.50p | 495702 |
25/04/2022 | 34.00p | 34.90p | 31.00p | 31.50p | 1096695 |
22/04/2022 | 34.00p | 35.23p | 33.23p | 34.00p | 1047319 |
21/04/2022 | 32.00p | 34.95p | 32.00p | 34.00p | 1767518 |
20/04/2022 | 32.00p | 32.30p | 30.50p | 31.75p | 263531 |
19/04/2022 | 32.00p | 32.46p | 31.60p | 32.40p | 512264 |
14/04/2022 | 31.75p | 32.80p | 31.00p | 32.00p | 475863 |
13/04/2022 | 31.50p | 32.35p | 31.00p | 31.75p | 554198 |
12/04/2022 | 31.00p | 32.00p | 30.15p | 31.50p | 762009 |
11/04/2022 | 32.25p | 33.00p | 31.02p | 31.20p | 557915 |
08/04/2022 | 31.75p | 33.00p | 31.60p | 32.25p | 1054797 |
07/04/2022 | 30.75p | 32.80p | 30.75p | 31.75p | 714643 |
06/04/2022 | 31.50p | 32.00p | 30.00p | 30.75p | 881080 |
05/04/2022 | 31.50p | 32.90p | 31.00p | 31.00p | 266844 |
04/04/2022 | 31.75p | 32.50p | 31.00p | 31.50p | 431782 |
01/04/2022 | 33.00p | 34.00p | 31.00p | 31.50p | 654834 |
31/03/2022 | 30.00p | 32.25p | 29.00p | 32.25p | 1438001 |
30/03/2022 | 28.75p | 31.00p | 28.00p | 30.00p | 1592300 |
29/03/2022 | 28.00p | 29.00p | 27.50p | 28.50p | 345941 |
28/03/2022 | 28.75p | 28.88p | 27.60p | 28.00p | 392452 |
25/03/2022 | 27.75p | 29.00p | 27.75p | 28.75p | 1045940 |
24/03/2022 | 25.75p | 29.17p | 25.75p | 27.75p | 945163 |
23/03/2022 | 25.75p | 26.50p | 25.68p | 25.75p | 253725 |
22/03/2022 | 25.75p | 26.50p | 25.56p | 25.75p | 163243 |
21/03/2022 | 25.00p | 26.36p | 24.51p | 25.75p | 663718 |
18/03/2022 | 24.25p | 25.44p | 24.00p | 25.00p | 714853 |
17/03/2022 | 25.50p | 25.50p | 24.05p | 24.25p | 744085 |
16/03/2022 | 24.25p | 26.00p | 23.99p | 25.20p | 874407 |
15/03/2022 | 25.50p | 26.00p | 23.50p | 26.00p | 465671 |
14/03/2022 | 24.50p | 26.00p | 24.00p | 25.50p | 243522 |
11/03/2022 | 24.50p | 25.00p | 24.00p | 24.50p | 483377 |
10/03/2022 | 24.50p | 25.20p | 24.06p | 24.50p | 411920 |
09/03/2022 | 23.50p | 25.00p | 23.00p | 24.50p | 1175491 |
08/03/2022 | 24.75p | 24.85p | 23.00p | 23.50p | 1004647 |
07/03/2022 | 25.00p | 26.50p | 22.00p | 24.60p | 1894355 |
04/03/2022 | 26.00p | 26.15p | 22.38p | 25.50p | 2575241 |
03/03/2022 | 26.50p | 26.70p | 25.75p | 26.00p | 876341 |
02/03/2022 | 26.00p | 27.00p | 25.00p | 26.50p | 1026061 |
01/03/2022 | 27.00p | 27.18p | 25.00p | 26.00p | 1695411 |
28/02/2022 | 28.00p | 28.78p | 26.53p | 27.00p | 1307724 |
25/02/2022 | 27.25p | 28.80p | 27.00p | 28.00p | 1243951 |
24/02/2022 | 28.25p | 28.80p | 26.35p | 27.25p | 1976646 |
23/02/2022 | 29.25p | 29.48p | 28.00p | 28.60p | 525856 |
22/02/2022 | 29.50p | 29.90p | 27.26p | 29.20p | 2011567 |
21/02/2022 | 31.25p | 33.20p | 29.63p | 29.70p | 2060418 |
18/02/2022 | 31.00p | 33.00p | 30.30p | 32.30p | 1790805 |
17/02/2022 | 33.25p | 33.37p | 30.66p | 31.25p | 2368647 |
16/02/2022 | 33.00p | 34.80p | 32.50p | 32.50p | 1742327 |
15/02/2022 | 31.00p | 34.00p | 30.70p | 33.00p | 1689022 |
14/02/2022 | 32.25p | 33.00p | 30.00p | 31.10p | 3185917 |
11/02/2022 | 28.50p | 33.08p | 28.09p | 32.00p | 3026872 |
10/02/2022 | 27.50p | 28.30p | 27.00p | 28.00p | 443900 |
09/02/2022 | 27.50p | 29.00p | 27.00p | 27.50p | 1010923 |
08/02/2022 | 28.25p | 29.00p | 26.18p | 27.50p | 1406911 |
07/02/2022 | 28.50p | 29.15p | 27.96p | 28.25p | 908466 |
04/02/2022 | 29.50p | 30.40p | 28.11p | 28.50p | 582518 |
03/02/2022 | 30.50p | 31.00p | 29.25p | 29.25p | 367731 |
02/02/2022 | 29.50p | 31.00p | 29.21p | 30.50p | 875571 |
01/02/2022 | 28.50p | 30.00p | 28.00p | 29.00p | 259855 |
31/01/2022 | 28.25p | 28.94p | 27.70p | 28.20p | 537007 |
28/01/2022 | 27.50p | 29.50p | 27.18p | 28.25p | 839387 |
27/01/2022 | 28.50p | 29.00p | 27.13p | 27.50p | 791128 |
26/01/2022 | 27.50p | 29.74p | 27.50p | 28.80p | 960465 |
25/01/2022 | 27.75p | 30.00p | 27.00p | 27.50p | 2725740 |
24/01/2022 | 32.50p | 33.42p | 27.16p | 27.75p | 2715996 |
21/01/2022 | 32.75p | 33.05p | 32.00p | 32.25p | 365813 |
20/01/2022 | 30.75p | 33.65p | 30.00p | 32.75p | 750142 |
19/01/2022 | 32.50p | 32.66p | 30.30p | 30.75p | 1071250 |
18/01/2022 | 34.00p | 34.50p | 31.22p | 32.50p | 938977 |
17/01/2022 | 34.50p | 35.00p | 33.00p | 34.00p | 311795 |
14/01/2022 | 33.75p | 35.50p | 32.90p | 34.50p | 917917 |
13/01/2022 | 33.00p | 36.00p | 32.35p | 33.75p | 1192154 |
12/01/2022 | 32.50p | 33.00p | 31.96p | 33.00p | 556841 |
10/01/2022 | 34.25p | 34.50p | 32.86p | 33.50p | 485935 |
07/01/2022 | 33.25p | 34.50p | 33.00p | 34.50p | 171131 |
06/01/2022 | 34.25p | 34.77p | 32.11p | 33.25p | 676020 |
05/01/2022 | 32.50p | 34.50p | 32.00p | 34.25p | 644630 |
04/01/2022 | 31.25p | 32.98p | 31.00p | 31.90p | 530832 |
03/01/2022 | 30.75p | 31.48p | 30.40p | 31.00p | 211352 |
31/12/2021 | 30.75p | 31.48p | 30.40p | 31.00p | 211352 |
30/12/2021 | 30.50p | 31.50p | 30.00p | 30.75p | 390770 |
29/12/2021 | 31.00p | 31.50p | 30.20p | 30.50p | 170406 |
28/12/2021 | 30.00p | 31.00p | 30.00p | 31.00p | 119819 |
27/12/2021 | 30.00p | 31.00p | 30.00p | 31.00p | 119819 |
24/12/2021 | 30.00p | 31.00p | 30.00p | 31.00p | 119819 |
23/12/2021 | 30.50p | 32.00p | 29.23p | 30.00p | 473566 |
22/12/2021 | 30.75p | 31.00p | 30.30p | 30.50p | 111355 |
21/12/2021 | 29.00p | 31.08p | 28.91p | 30.75p | 626340 |
20/12/2021 | 29.75p | 29.78p | 28.50p | 28.50p | 782987 |
17/12/2021 | 30.25p | 30.50p | 29.50p | 30.25p | 251659 |
16/12/2021 | 30.25p | 31.00p | 29.35p | 30.25p | 617567 |
15/12/2021 | 30.50p | 30.70p | 29.50p | 30.00p | 462481 |
*Close Price adjusted for both dividends and splits