Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 30.75p | 32.80p | 29.50p | 30.50p | 1438303 |
13/12/2021 | 30.75p | 31.00p | 29.16p | 30.25p | 929607 |
10/12/2021 | 31.75p | 33.00p | 30.15p | 30.75p | 1065971 |
09/12/2021 | 31.50p | 33.00p | 30.77p | 31.75p | 989256 |
08/12/2021 | 30.00p | 31.66p | 29.69p | 30.50p | 1341680 |
07/12/2021 | 29.50p | 31.00p | 28.00p | 30.00p | 800654 |
06/12/2021 | 29.75p | 31.00p | 28.63p | 29.50p | 778879 |
03/12/2021 | 31.25p | 31.25p | 28.60p | 29.80p | 1110485 |
02/12/2021 | 32.25p | 32.25p | 30.00p | 30.50p | 733665 |
01/12/2021 | 31.50p | 32.99p | 31.05p | 32.50p | 153222 |
30/11/2021 | 32.00p | 32.00p | 30.51p | 31.80p | 777753 |
29/11/2021 | 30.25p | 33.80p | 29.65p | 32.00p | 891638 |
26/11/2021 | 32.50p | 34.00p | 28.33p | 30.25p | 3530984 |
25/11/2021 | 34.00p | 34.00p | 32.00p | 33.25p | 704323 |
24/11/2021 | 34.00p | 35.00p | 32.10p | 33.20p | 770201 |
23/11/2021 | 34.75p | 35.50p | 33.00p | 34.00p | 736042 |
22/11/2021 | 36.25p | 36.50p | 35.00p | 35.00p | 960782 |
19/11/2021 | 36.75p | 36.75p | 35.00p | 36.50p | 1333118 |
18/11/2021 | 34.75p | 38.00p | 34.75p | 36.75p | 1990006 |
17/11/2021 | 34.50p | 35.50p | 34.00p | 35.00p | 866419 |
16/11/2021 | 33.50p | 35.50p | 33.25p | 34.50p | 1382834 |
15/11/2021 | 32.00p | 33.93p | 32.00p | 33.25p | 955290 |
12/11/2021 | 31.50p | 33.00p | 31.00p | 31.50p | 291894 |
11/11/2021 | 31.25p | 33.00p | 31.00p | 31.50p | 487649 |
10/11/2021 | 32.25p | 33.00p | 31.00p | 31.00p | 804473 |
09/11/2021 | 33.25p | 33.50p | 31.50p | 32.25p | 538103 |
08/11/2021 | 33.25p | 34.00p | 32.50p | 33.25p | 1471101 |
05/11/2021 | 32.25p | 33.85p | 32.00p | 33.25p | 1085356 |
04/11/2021 | 31.00p | 32.50p | 30.50p | 32.50p | 2686010 |
03/11/2021 | 30.00p | 31.00p | 28.08p | 30.50p | 8083131 |
02/11/2021 | 34.50p | 35.00p | 33.00p | 34.40p | 471948 |
01/11/2021 | 33.25p | 35.30p | 33.16p | 34.50p | 707225 |
29/10/2021 | 34.00p | 34.00p | 32.60p | 33.25p | 375885 |
28/10/2021 | 34.00p | 34.35p | 33.00p | 34.00p | 352928 |
27/10/2021 | 34.50p | 35.00p | 33.41p | 34.00p | 774424 |
26/10/2021 | 31.25p | 34.90p | 31.25p | 34.50p | 2043601 |
25/10/2021 | 32.50p | 32.66p | 30.00p | 30.50p | 1268668 |
22/10/2021 | 33.00p | 33.30p | 32.00p | 32.25p | 773167 |
21/10/2021 | 34.25p | 35.00p | 32.00p | 34.00p | 1035732 |
20/10/2021 | 33.25p | 35.00p | 33.00p | 34.25p | 558234 |
19/10/2021 | 33.25p | 34.00p | 32.00p | 33.00p | 2210134 |
18/10/2021 | 32.75p | 34.75p | 32.53p | 34.00p | 3096362 |
15/10/2021 | 31.50p | 33.00p | 30.22p | 32.00p | 1357256 |
14/10/2021 | 28.75p | 34.00p | 28.75p | 31.25p | 4514318 |
13/10/2021 | 25.50p | 28.00p | 25.00p | 27.50p | 1890699 |
12/10/2021 | 24.50p | 26.50p | 24.50p | 25.50p | 3857947 |
11/10/2021 | 25.00p | 25.40p | 23.40p | 23.40p | 2021493 |
08/10/2021 | 24.75p | 26.99p | 23.71p | 25.00p | 4008728 |
07/10/2021 | 24.00p | 25.00p | 23.00p | 24.00p | 1400936 |
06/10/2021 | 26.00p | 26.00p | 22.15p | 23.00p | 4390810 |
05/10/2021 | 26.25p | 27.00p | 25.50p | 26.00p | 975291 |
04/10/2021 | 29.50p | 29.50p | 26.22p | 26.25p | 2643196 |
01/10/2021 | 30.25p | 30.25p | 29.00p | 29.50p | 318631 |
30/09/2021 | 29.25p | 30.95p | 29.11p | 30.25p | 593549 |
29/09/2021 | 29.25p | 30.20p | 28.00p | 29.25p | 593951 |
28/09/2021 | 30.50p | 31.00p | 29.10p | 29.10p | 326794 |
27/09/2021 | 30.00p | 31.68p | 29.71p | 30.50p | 448822 |
24/09/2021 | 29.75p | 30.80p | 29.00p | 30.00p | 381906 |
23/09/2021 | 29.25p | 30.50p | 29.22p | 29.75p | 172732 |
22/09/2021 | 29.00p | 29.50p | 28.82p | 29.25p | 396908 |
21/09/2021 | 28.50p | 29.50p | 28.00p | 29.00p | 481680 |
20/09/2021 | 31.00p | 31.06p | 26.50p | 28.00p | 1705399 |
17/09/2021 | 31.75p | 32.60p | 30.65p | 31.00p | 439567 |
16/09/2021 | 29.50p | 31.90p | 29.30p | 31.75p | 1126148 |
15/09/2021 | 30.75p | 31.50p | 29.50p | 29.50p | 324644 |
14/09/2021 | 29.50p | 31.50p | 29.00p | 30.75p | 1200023 |
13/09/2021 | 29.25p | 30.43p | 28.50p | 29.50p | 713065 |
10/09/2021 | 30.25p | 31.00p | 28.50p | 29.25p | 894578 |
09/09/2021 | 31.25p | 31.69p | 28.99p | 29.50p | 3047530 |
08/09/2021 | 31.75p | 32.30p | 30.81p | 31.50p | 756066 |
07/09/2021 | 31.50p | 32.30p | 30.50p | 31.75p | 365851 |
06/09/2021 | 29.75p | 32.23p | 29.50p | 31.50p | 1469606 |
03/09/2021 | 30.75p | 31.19p | 29.11p | 29.75p | 1992226 |
02/09/2021 | 29.00p | 32.00p | 28.00p | 31.00p | 2477907 |
01/09/2021 | 27.50p | 29.89p | 27.42p | 29.50p | 2623358 |
31/08/2021 | 26.00p | 28.00p | 26.00p | 27.50p | 1462243 |
30/08/2021 | 25.25p | 27.00p | 25.00p | 25.20p | 418763 |
27/08/2021 | 25.25p | 27.00p | 25.00p | 25.20p | 418763 |
26/08/2021 | 26.25p | 26.50p | 25.00p | 25.25p | 613162 |
25/08/2021 | 26.50p | 26.50p | 25.50p | 26.00p | 960390 |
24/08/2021 | 27.75p | 28.90p | 26.35p | 26.50p | 3296992 |
23/08/2021 | 25.50p | 29.00p | 25.50p | 27.75p | 4728099 |
20/08/2021 | 23.50p | 27.00p | 22.00p | 25.50p | 6811955 |
19/08/2021 | 23.00p | 23.30p | 21.65p | 22.25p | 1020828 |
18/08/2021 | 23.00p | 23.34p | 22.50p | 23.00p | 620634 |
17/08/2021 | 23.50p | 24.00p | 22.50p | 23.00p | 1768782 |
16/08/2021 | 26.50p | 26.65p | 22.50p | 23.25p | 2798195 |
13/08/2021 | 23.00p | 25.00p | 22.80p | 24.25p | 1539522 |
12/08/2021 | 22.50p | 23.34p | 22.22p | 23.00p | 611874 |
11/08/2021 | 22.75p | 23.00p | 22.00p | 22.50p | 219568 |
10/08/2021 | 22.25p | 23.00p | 22.01p | 22.75p | 675647 |
09/08/2021 | 22.75p | 22.75p | 21.45p | 22.25p | 1143386 |
06/08/2021 | 23.00p | 23.50p | 22.00p | 22.75p | 1041622 |
05/08/2021 | 23.75p | 23.90p | 22.50p | 23.00p | 1576726 |
04/08/2021 | 23.50p | 24.49p | 22.50p | 23.00p | 3145630 |
03/08/2021 | 23.75p | 24.00p | 22.30p | 23.50p | 2514111 |
02/08/2021 | 22.50p | 24.30p | 22.00p | 23.10p | 4970292 |
30/07/2021 | 21.00p | 23.33p | 20.00p | 22.50p | 3307035 |
29/07/2021 | 20.50p | 22.30p | 20.45p | 20.75p | 1080821 |
28/07/2021 | 22.25p | 22.48p | 20.00p | 20.50p | 1267935 |
27/07/2021 | 20.75p | 23.50p | 20.18p | 22.25p | 2710464 |
26/07/2021 | 19.50p | 21.20p | 19.15p | 20.00p | 1691853 |
23/07/2021 | 19.00p | 20.80p | 19.00p | 19.50p | 1026718 |
22/07/2021 | 19.00p | 19.54p | 18.65p | 19.00p | 1062544 |
21/07/2021 | 18.00p | 19.35p | 17.67p | 19.00p | 575721 |
20/07/2021 | 17.50p | 18.50p | 17.50p | 18.35p | 390210 |
19/07/2021 | 19.00p | 19.00p | 17.00p | 17.50p | 890580 |
16/07/2021 | 19.00p | 19.25p | 18.50p | 19.00p | 374478 |
15/07/2021 | 19.75p | 20.04p | 18.50p | 19.00p | 748010 |
14/07/2021 | 20.25p | 20.40p | 19.00p | 19.80p | 1424548 |
13/07/2021 | 18.00p | 20.40p | 17.00p | 18.90p | 1773868 |
12/07/2021 | 17.75p | 18.50p | 17.73p | 18.00p | 665955 |
09/07/2021 | 17.00p | 18.00p | 16.50p | 18.00p | 640491 |
08/07/2021 | 17.75p | 18.00p | 16.50p | 17.00p | 919118 |
07/07/2021 | 18.25p | 19.00p | 17.21p | 17.75p | 576280 |
06/07/2021 | 18.00p | 18.70p | 17.00p | 18.25p | 646593 |
05/07/2021 | 17.00p | 18.70p | 17.00p | 18.00p | 1741348 |
02/07/2021 | 15.75p | 16.50p | 15.63p | 16.00p | 449346 |
01/07/2021 | 16.50p | 17.00p | 15.50p | 15.75p | 950591 |
30/06/2021 | 17.00p | 17.20p | 16.00p | 16.50p | 381507 |
29/06/2021 | 17.00p | 17.85p | 16.50p | 16.50p | 1075692 |
28/06/2021 | 16.25p | 17.80p | 16.15p | 17.00p | 651238 |
25/06/2021 | 16.50p | 17.00p | 15.50p | 16.25p | 365155 |
24/06/2021 | 16.75p | 17.40p | 16.00p | 16.50p | 353854 |
23/06/2021 | 17.00p | 17.50p | 16.00p | 16.75p | 823553 |
22/06/2021 | 16.50p | 17.50p | 16.00p | 16.75p | 418836 |
21/06/2021 | 16.75p | 17.00p | 16.13p | 16.50p | 802280 |
18/06/2021 | 17.75p | 18.00p | 16.50p | 16.75p | 890333 |
17/06/2021 | 17.75p | 18.50p | 17.25p | 18.00p | 1420898 |
16/06/2021 | 17.00p | 18.50p | 16.66p | 18.50p | 2853392 |
15/06/2021 | 14.75p | 17.75p | 14.00p | 17.00p | 9902389 |
14/06/2021 | 15.00p | 15.50p | 13.58p | 15.00p | 449676 |
11/06/2021 | 15.00p | 15.50p | 14.78p | 15.00p | 245779 |
10/06/2021 | 14.75p | 15.50p | 14.42p | 15.00p | 418336 |
09/06/2021 | 15.50p | 16.00p | 14.15p | 14.75p | 1042731 |
08/06/2021 | 14.75p | 16.50p | 14.37p | 15.50p | 1509866 |
07/06/2021 | 15.25p | 16.00p | 14.00p | 14.75p | 533712 |
04/06/2021 | 15.50p | 16.00p | 14.15p | 15.25p | 546279 |
03/06/2021 | 15.25p | 16.00p | 15.00p | 15.50p | 1152231 |
02/06/2021 | 15.50p | 16.00p | 14.50p | 15.25p | 444051 |
01/06/2021 | 15.75p | 16.00p | 15.00p | 15.20p | 646548 |
31/05/2021 | 15.75p | 16.67p | 14.73p | 15.75p | 1506593 |
28/05/2021 | 15.75p | 16.67p | 14.73p | 15.75p | 1506593 |
27/05/2021 | 15.50p | 16.50p | 15.00p | 15.25p | 473093 |
26/05/2021 | 16.00p | 16.50p | 14.50p | 15.50p | 1355741 |
25/05/2021 | 15.75p | 17.50p | 15.66p | 16.00p | 1703935 |
24/05/2021 | 15.00p | 16.98p | 14.50p | 15.75p | 1369721 |
21/05/2021 | 15.00p | 15.42p | 14.67p | 15.00p | 415585 |
20/05/2021 | 14.50p | 15.42p | 14.00p | 15.10p | 714200 |
19/05/2021 | 14.75p | 15.00p | 14.00p | 14.50p | 425134 |
18/05/2021 | 15.25p | 15.50p | 13.85p | 14.75p | 458516 |
17/05/2021 | 15.75p | 16.97p | 15.00p | 15.25p | 944866 |
14/05/2021 | 14.50p | 16.00p | 14.00p | 15.75p | 1061542 |
13/05/2021 | 14.75p | 15.20p | 13.50p | 14.50p | 1231402 |
12/05/2021 | 14.50p | 15.50p | 14.11p | 14.75p | 1049035 |
11/05/2021 | 16.00p | 16.33p | 14.00p | 15.00p | 1747759 |
10/05/2021 | 15.00p | 17.20p | 14.12p | 16.00p | 4269164 |
07/05/2021 | 13.00p | 16.00p | 13.00p | 15.20p | 5355271 |
06/05/2021 | 13.00p | 13.50p | 12.00p | 13.00p | 1039819 |
05/05/2021 | 12.25p | 13.89p | 12.00p | 13.15p | 2605194 |
04/05/2021 | 11.50p | 13.01p | 11.50p | 11.50p | 4117096 |
03/05/2021 | 11.75p | 12.94p | 11.00p | 11.50p | 2773369 |
30/04/2021 | 11.75p | 12.94p | 11.00p | 11.50p | 2773369 |
29/04/2021 | 11.00p | 11.48p | 10.58p | 11.00p | 210297 |
28/04/2021 | 12.00p | 12.48p | 10.75p | 11.85p | 682806 |
27/04/2021 | 11.38p | 11.50p | 11.00p | 11.25p | 603883 |
26/04/2021 | 11.00p | 12.00p | 10.56p | 11.38p | 1616525 |
23/04/2021 | 10.25p | 11.40p | 10.00p | 11.00p | 789474 |
22/04/2021 | 10.25p | 10.70p | 9.82p | 10.25p | 864634 |
21/04/2021 | 10.25p | 10.75p | 9.85p | 10.25p | 3107177 |
20/04/2021 | 11.00p | 11.25p | 9.85p | 10.25p | 647130 |
19/04/2021 | 11.00p | 11.27p | 10.50p | 11.00p | 250121 |
16/04/2021 | 11.00p | 11.60p | 10.67p | 11.25p | 365172 |
15/04/2021 | 11.50p | 12.00p | 10.12p | 11.00p | 1393991 |
14/04/2021 | 11.25p | 12.00p | 10.90p | 11.50p | 240730 |
13/04/2021 | 11.25p | 12.00p | 10.50p | 11.25p | 877478 |
12/04/2021 | 11.25p | 12.00p | 11.00p | 11.25p | 1547998 |
09/04/2021 | 11.25p | 12.00p | 10.50p | 11.85p | 1178458 |
08/04/2021 | 10.25p | 12.50p | 10.00p | 11.05p | 2864981 |
07/04/2021 | 10.25p | 10.80p | 10.02p | 10.80p | 549580 |
06/04/2021 | 10.25p | 11.00p | 9.80p | 10.25p | 966784 |
05/04/2021 | 10.50p | 11.00p | 10.00p | 10.25p | 896110 |
02/04/2021 | 10.50p | 11.00p | 10.00p | 10.25p | 896110 |
01/04/2021 | 10.50p | 11.00p | 10.00p | 10.25p | 896110 |
31/03/2021 | 10.50p | 10.70p | 9.76p | 10.25p | 385579 |
30/03/2021 | 10.50p | 10.85p | 10.00p | 10.50p | 246820 |
29/03/2021 | 10.50p | 11.00p | 10.15p | 10.50p | 224383 |
26/03/2021 | 10.50p | 11.50p | 10.00p | 11.00p | 233856 |
25/03/2021 | 10.75p | 11.00p | 10.00p | 10.50p | 865840 |
24/03/2021 | 10.75p | 11.00p | 10.51p | 10.75p | 776347 |
23/03/2021 | 10.50p | 11.50p | 10.30p | 11.00p | 745960 |
22/03/2021 | 11.75p | 12.20p | 10.00p | 10.50p | 1452573 |
19/03/2021 | 11.25p | 11.30p | 10.37p | 11.00p | 1307780 |
18/03/2021 | 11.50p | 13.00p | 10.00p | 11.20p | 6282813 |
17/03/2021 | 15.00p | 15.80p | 14.11p | 14.50p | 154961 |
16/03/2021 | 14.50p | 15.00p | 14.01p | 15.00p | 230987 |
15/03/2021 | 15.00p | 15.39p | 14.00p | 14.50p | 349345 |
12/03/2021 | 15.75p | 16.50p | 14.12p | 15.00p | 415691 |
11/03/2021 | 15.50p | 16.50p | 14.66p | 15.75p | 413094 |
10/03/2021 | 16.50p | 16.70p | 15.00p | 15.50p | 280212 |
*Close Price adjusted for both dividends and splits