Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 29.50p | 31.00p | 29.25p | 29.50p | 490918 |
29/09/2022 | 32.00p | 34.00p | 29.00p | 29.50p | 1417464 |
28/09/2022 | 34.25p | 36.00p | 30.22p | 31.50p | 1412879 |
27/09/2022 | 31.25p | 35.00p | 31.25p | 34.25p | 1142039 |
26/09/2022 | 29.50p | 32.87p | 28.00p | 31.25p | 1298983 |
23/09/2022 | 26.50p | 31.00p | 25.45p | 29.50p | 3486459 |
22/09/2022 | 32.25p | 32.25p | 29.27p | 30.50p | 1090074 |
21/09/2022 | 30.75p | 34.35p | 30.75p | 32.25p | 1668456 |
20/09/2022 | 34.00p | 34.00p | 30.15p | 30.60p | 2024201 |
16/09/2022 | 35.25p | 35.50p | 32.20p | 34.00p | 2464346 |
15/09/2022 | 41.00p | 42.00p | 34.00p | 35.25p | 2349068 |
14/09/2022 | 40.50p | 41.77p | 35.00p | 41.50p | 3676331 |
13/09/2022 | 52.00p | 53.72p | 40.00p | 40.50p | 5571927 |
12/09/2022 | 49.50p | 53.45p | 48.51p | 51.00p | 1548252 |
09/09/2022 | 49.50p | 52.89p | 48.67p | 50.00p | 2931998 |
08/09/2022 | 43.50p | 50.00p | 43.00p | 48.00p | 4828346 |
07/09/2022 | 39.00p | 44.00p | 39.00p | 43.40p | 4095072 |
06/09/2022 | 36.50p | 38.75p | 36.50p | 38.50p | 870086 |
05/09/2022 | 35.50p | 37.50p | 35.00p | 36.50p | 1183137 |
02/09/2022 | 33.75p | 36.00p | 33.57p | 35.50p | 451653 |
01/09/2022 | 32.50p | 33.90p | 32.00p | 33.75p | 344997 |
31/08/2022 | 34.50p | 35.00p | 32.17p | 32.50p | 689667 |
30/08/2022 | 32.00p | 35.93p | 32.00p | 34.50p | 2107544 |
29/08/2022 | 31.00p | 33.00p | 31.00p | 32.00p | 1017315 |
26/08/2022 | 31.00p | 33.00p | 31.00p | 32.00p | 1017315 |
25/08/2022 | 29.00p | 30.80p | 28.97p | 30.75p | 491720 |
24/08/2022 | 29.75p | 29.79p | 28.85p | 29.00p | 230400 |
23/08/2022 | 29.75p | 31.07p | 29.50p | 29.75p | 840610 |
22/08/2022 | 29.00p | 30.47p | 28.61p | 29.75p | 778801 |
19/08/2022 | 28.50p | 29.50p | 28.00p | 29.00p | 443788 |
18/08/2022 | 28.25p | 29.00p | 28.00p | 28.50p | 219534 |
17/08/2022 | 28.00p | 29.37p | 27.56p | 28.25p | 765369 |
16/08/2022 | 28.50p | 28.72p | 27.00p | 28.00p | 223202 |
15/08/2022 | 29.00p | 29.50p | 28.11p | 28.50p | 692753 |
12/08/2022 | 29.00p | 29.18p | 28.25p | 29.00p | 311988 |
11/08/2022 | 26.50p | 29.40p | 26.05p | 28.50p | 923670 |
10/08/2022 | 26.75p | 26.75p | 25.10p | 26.50p | 496399 |
09/08/2022 | 26.75p | 27.00p | 26.50p | 26.75p | 135390 |
08/08/2022 | 27.50p | 27.75p | 26.60p | 26.75p | 255528 |
05/08/2022 | 27.50p | 27.52p | 27.00p | 27.50p | 247435 |
04/08/2022 | 27.50p | 28.61p | 27.00p | 27.50p | 247451 |
03/08/2022 | 28.25p | 28.30p | 27.00p | 27.50p | 444990 |
02/08/2022 | 28.25p | 29.70p | 28.00p | 28.25p | 994041 |
01/08/2022 | 26.75p | 28.90p | 26.75p | 28.25p | 733520 |
29/07/2022 | 26.25p | 27.96p | 26.00p | 26.75p | 1087856 |
28/07/2022 | 23.75p | 27.28p | 23.75p | 26.25p | 1906521 |
27/07/2022 | 23.50p | 24.80p | 23.40p | 24.00p | 1787706 |
26/07/2022 | 21.50p | 23.57p | 21.50p | 23.50p | 1172792 |
25/07/2022 | 22.00p | 22.40p | 21.10p | 21.50p | 550250 |
22/07/2022 | 21.25p | 21.50p | 20.36p | 21.00p | 739877 |
21/07/2022 | 21.75p | 21.99p | 21.01p | 21.25p | 653465 |
20/07/2022 | 22.50p | 22.65p | 21.60p | 21.75p | 937976 |
19/07/2022 | 23.25p | 23.50p | 22.53p | 22.75p | 319424 |
18/07/2022 | 23.25p | 23.70p | 23.00p | 23.25p | 301667 |
15/07/2022 | 23.75p | 23.75p | 23.01p | 23.25p | 150181 |
14/07/2022 | 23.25p | 23.98p | 23.22p | 23.75p | 383266 |
13/07/2022 | 24.00p | 24.05p | 23.17p | 23.25p | 315517 |
12/07/2022 | 24.00p | 24.20p | 23.50p | 24.00p | 232673 |
11/07/2022 | 24.00p | 24.32p | 23.50p | 24.00p | 126248 |
08/07/2022 | 24.00p | 24.50p | 23.64p | 24.00p | 116094 |
07/07/2022 | 23.50p | 24.34p | 23.00p | 24.00p | 183474 |
06/07/2022 | 23.75p | 24.00p | 23.00p | 23.50p | 331485 |
05/07/2022 | 23.75p | 24.50p | 23.00p | 23.75p | 371187 |
04/07/2022 | 24.25p | 24.50p | 23.50p | 24.00p | 151569 |
01/07/2022 | 24.75p | 25.50p | 24.15p | 24.25p | 163451 |
30/06/2022 | 25.25p | 25.50p | 24.25p | 24.75p | 74296 |
29/06/2022 | 24.75p | 25.50p | 24.75p | 25.25p | 425642 |
28/06/2022 | 25.50p | 25.50p | 24.10p | 24.50p | 244432 |
27/06/2022 | 25.75p | 26.00p | 25.00p | 25.50p | 333613 |
24/06/2022 | 26.00p | 26.08p | 25.50p | 25.75p | 299804 |
23/06/2022 | 26.50p | 26.50p | 25.26p | 26.00p | 539999 |
22/06/2022 | 26.50p | 26.80p | 26.00p | 26.50p | 583277 |
21/06/2022 | 27.75p | 28.00p | 26.10p | 26.50p | 411589 |
20/06/2022 | 28.50p | 29.00p | 27.00p | 27.75p | 480444 |
17/06/2022 | 27.25p | 28.00p | 27.00p | 27.50p | 122228 |
16/06/2022 | 26.75p | 28.20p | 26.75p | 27.50p | 392929 |
15/06/2022 | 27.00p | 27.50p | 26.00p | 26.75p | 445429 |
14/06/2022 | 27.00p | 27.00p | 26.50p | 27.00p | 132391 |
13/06/2022 | 28.00p | 28.50p | 26.00p | 27.00p | 164064 |
10/06/2022 | 26.75p | 28.19p | 26.75p | 28.00p | 313337 |
09/06/2022 | 27.50p | 27.50p | 26.55p | 26.75p | 412918 |
08/06/2022 | 27.50p | 27.70p | 27.00p | 27.50p | 272623 |
07/06/2022 | 28.25p | 28.29p | 27.25p | 27.50p | 237336 |
06/06/2022 | 28.00p | 28.47p | 27.50p | 28.25p | 406978 |
01/06/2022 | 27.75p | 28.50p | 27.00p | 28.00p | 383330 |
31/05/2022 | 28.50p | 29.00p | 27.50p | 28.00p | 378043 |
30/05/2022 | 28.50p | 29.50p | 28.00p | 28.50p | 335078 |
27/05/2022 | 28.25p | 29.00p | 27.50p | 28.00p | 231446 |
26/05/2022 | 28.25p | 28.70p | 27.58p | 28.50p | 485169 |
25/05/2022 | 28.50p | 29.00p | 27.50p | 27.75p | 283569 |
24/05/2022 | 29.00p | 29.28p | 28.00p | 28.50p | 703105 |
23/05/2022 | 28.75p | 30.00p | 28.50p | 29.30p | 451839 |
20/05/2022 | 28.50p | 29.00p | 28.10p | 28.50p | 151056 |
19/05/2022 | 27.75p | 29.00p | 27.00p | 28.50p | 504193 |
18/05/2022 | 28.00p | 28.05p | 27.00p | 27.75p | 269369 |
17/05/2022 | 28.50p | 28.70p | 27.50p | 28.00p | 671293 |
16/05/2022 | 26.50p | 29.00p | 26.00p | 28.30p | 1209332 |
13/05/2022 | 25.75p | 26.88p | 25.00p | 26.50p | 266285 |
12/05/2022 | 26.50p | 26.97p | 24.82p | 25.75p | 748165 |
11/05/2022 | 27.00p | 27.13p | 26.15p | 26.50p | 220218 |
10/05/2022 | 27.75p | 27.75p | 26.50p | 27.00p | 300770 |
09/05/2022 | 28.00p | 28.28p | 27.00p | 27.75p | 322106 |
06/05/2022 | 27.75p | 28.50p | 27.25p | 28.00p | 497068 |
05/05/2022 | 28.75p | 29.50p | 27.50p | 28.50p | 633750 |
04/05/2022 | 28.75p | 29.50p | 28.05p | 28.75p | 241268 |
03/05/2022 | 28.75p | 29.40p | 28.00p | 28.50p | 268891 |
29/04/2022 | 28.50p | 29.40p | 28.00p | 28.75p | 271701 |
28/04/2022 | 28.00p | 28.76p | 27.50p | 28.50p | 311313 |
27/04/2022 | 28.50p | 28.50p | 27.50p | 28.25p | 290830 |
26/04/2022 | 29.25p | 30.96p | 28.00p | 29.25p | 608416 |
25/04/2022 | 29.00p | 30.50p | 28.00p | 29.25p | 791895 |
22/04/2022 | 27.50p | 28.85p | 27.00p | 28.25p | 500204 |
21/04/2022 | 28.75p | 29.40p | 27.10p | 27.50p | 688991 |
20/04/2022 | 28.75p | 29.50p | 28.00p | 28.75p | 329793 |
19/04/2022 | 28.75p | 29.50p | 28.00p | 28.25p | 530657 |
18/04/2022 | 28.75p | 29.50p | 28.00p | 28.50p | 778247 |
15/04/2022 | 28.75p | 29.50p | 28.00p | 28.50p | 778247 |
14/04/2022 | 28.75p | 29.50p | 28.00p | 28.50p | 778247 |
13/04/2022 | 29.75p | 30.00p | 28.31p | 28.75p | 535535 |
12/04/2022 | 30.00p | 30.50p | 29.22p | 29.50p | 505428 |
11/04/2022 | 28.50p | 30.00p | 28.00p | 30.00p | 831559 |
08/04/2022 | 29.50p | 29.50p | 28.00p | 28.50p | 817254 |
07/04/2022 | 29.75p | 30.60p | 29.05p | 29.50p | 884135 |
06/04/2022 | 30.50p | 31.00p | 29.50p | 30.00p | 1064407 |
05/04/2022 | 30.25p | 30.90p | 29.00p | 30.50p | 1277263 |
04/04/2022 | 29.50p | 31.00p | 29.50p | 30.25p | 1178003 |
01/04/2022 | 29.00p | 29.93p | 27.99p | 29.75p | 1088204 |
31/03/2022 | 28.50p | 29.50p | 27.00p | 29.00p | 531960 |
30/03/2022 | 26.50p | 29.00p | 26.00p | 28.50p | 536912 |
29/03/2022 | 27.00p | 27.78p | 26.00p | 27.00p | 894512 |
28/03/2022 | 28.00p | 30.80p | 27.00p | 27.00p | 1660399 |
25/03/2022 | 28.00p | 29.00p | 27.00p | 28.00p | 522590 |
24/03/2022 | 26.75p | 28.74p | 26.00p | 28.00p | 458918 |
23/03/2022 | 26.00p | 28.00p | 25.00p | 26.75p | 654098 |
22/03/2022 | 26.75p | 27.00p | 25.50p | 26.00p | 347902 |
21/03/2022 | 28.00p | 28.74p | 25.00p | 26.75p | 1665117 |
18/03/2022 | 26.00p | 28.94p | 25.52p | 28.00p | 2176001 |
17/03/2022 | 21.25p | 28.70p | 20.00p | 26.00p | 5861480 |
16/03/2022 | 22.25p | 23.00p | 21.13p | 21.25p | 627106 |
15/03/2022 | 23.50p | 23.55p | 21.50p | 22.00p | 1422041 |
14/03/2022 | 25.75p | 26.50p | 22.50p | 24.25p | 1074033 |
11/03/2022 | 27.00p | 27.20p | 25.35p | 25.50p | 754485 |
10/03/2022 | 28.00p | 29.50p | 26.50p | 27.00p | 1357151 |
09/03/2022 | 28.25p | 31.40p | 28.00p | 28.30p | 2173922 |
08/03/2022 | 23.25p | 28.93p | 22.82p | 28.25p | 2379133 |
07/03/2022 | 21.50p | 24.00p | 21.00p | 23.00p | 1448545 |
04/03/2022 | 23.75p | 24.00p | 20.05p | 21.50p | 2468596 |
03/03/2022 | 26.50p | 27.00p | 23.55p | 23.75p | 1538147 |
02/03/2022 | 23.50p | 27.50p | 23.00p | 26.45p | 2360814 |
01/03/2022 | 22.25p | 24.50p | 21.60p | 23.60p | 1502434 |
28/02/2022 | 24.00p | 24.40p | 22.00p | 22.60p | 870140 |
25/02/2022 | 21.50p | 24.40p | 21.00p | 23.70p | 1855033 |
24/02/2022 | 21.25p | 22.00p | 20.00p | 21.50p | 866966 |
23/02/2022 | 23.00p | 24.00p | 21.05p | 22.00p | 2128927 |
22/02/2022 | 20.25p | 23.00p | 19.88p | 21.25p | 3659135 |
21/02/2022 | 18.75p | 21.13p | 18.75p | 20.25p | 2920638 |
18/02/2022 | 18.00p | 19.27p | 17.75p | 18.75p | 1257122 |
17/02/2022 | 17.00p | 18.44p | 17.00p | 17.80p | 1335743 |
16/02/2022 | 17.00p | 17.50p | 16.50p | 17.00p | 1241972 |
15/02/2022 | 16.75p | 17.32p | 16.50p | 17.00p | 550624 |
14/02/2022 | 15.50p | 17.00p | 15.15p | 16.75p | 942349 |
11/02/2022 | 15.00p | 16.00p | 15.00p | 15.50p | 189135 |
10/02/2022 | 14.50p | 16.00p | 14.30p | 15.25p | 665381 |
09/02/2022 | 13.50p | 15.00p | 13.50p | 14.50p | 547933 |
08/02/2022 | 14.25p | 14.50p | 13.38p | 13.50p | 835988 |
07/02/2022 | 14.25p | 14.25p | 13.61p | 14.25p | 107185 |
04/02/2022 | 14.25p | 14.25p | 13.50p | 14.25p | 112811 |
03/02/2022 | 14.25p | 14.25p | 13.63p | 14.25p | 144950 |
02/02/2022 | 14.25p | 14.30p | 13.98p | 14.25p | 115252 |
01/02/2022 | 14.00p | 14.47p | 13.88p | 14.25p | 536917 |
31/01/2022 | 14.50p | 15.00p | 13.50p | 14.00p | 220978 |
28/01/2022 | 14.75p | 15.00p | 14.25p | 14.60p | 625069 |
27/01/2022 | 15.00p | 15.50p | 14.00p | 14.75p | 465667 |
26/01/2022 | 14.50p | 15.50p | 14.15p | 15.00p | 331551 |
25/01/2022 | 15.50p | 15.50p | 13.76p | 14.50p | 1862499 |
24/01/2022 | 15.50p | 16.00p | 14.74p | 15.25p | 398581 |
21/01/2022 | 16.00p | 16.10p | 15.26p | 15.50p | 708718 |
20/01/2022 | 17.00p | 18.24p | 15.57p | 16.00p | 2993420 |
19/01/2022 | 16.00p | 17.46p | 15.50p | 17.00p | 2715855 |
18/01/2022 | 14.50p | 16.00p | 14.50p | 15.50p | 1075590 |
17/01/2022 | 14.75p | 16.00p | 14.15p | 15.00p | 1529601 |
14/01/2022 | 14.25p | 14.30p | 13.75p | 14.00p | 596901 |
13/01/2022 | 14.50p | 14.85p | 14.00p | 14.25p | 658224 |
12/01/2022 | 14.50p | 15.04p | 14.26p | 14.50p | 288023 |
10/01/2022 | 14.00p | 14.50p | 13.00p | 13.50p | 1059268 |
07/01/2022 | 14.25p | 15.00p | 13.00p | 14.00p | 752323 |
06/01/2022 | 14.25p | 15.00p | 13.78p | 14.25p | 191284 |
05/01/2022 | 14.50p | 15.00p | 14.00p | 14.50p | 228420 |
04/01/2022 | 14.00p | 14.92p | 13.76p | 14.50p | 732289 |
03/01/2022 | 13.50p | 14.50p | 13.00p | 14.00p | 177380 |
31/12/2021 | 13.50p | 14.50p | 13.00p | 14.00p | 177380 |
30/12/2021 | 14.25p | 14.25p | 13.00p | 13.50p | 296437 |
29/12/2021 | 14.50p | 15.00p | 13.50p | 14.25p | 197030 |
28/12/2021 | 14.50p | 15.00p | 14.00p | 14.50p | 1314281 |
27/12/2021 | 14.50p | 15.00p | 14.00p | 14.50p | 1314281 |
24/12/2021 | 14.50p | 15.00p | 14.00p | 14.50p | 1314281 |
23/12/2021 | 13.50p | 15.00p | 13.31p | 14.50p | 272412 |
22/12/2021 | 13.25p | 14.00p | 12.96p | 13.50p | 162930 |
21/12/2021 | 13.25p | 13.80p | 12.85p | 13.25p | 264948 |
20/12/2021 | 14.25p | 14.49p | 12.66p | 13.25p | 576728 |
*Close Price adjusted for both dividends and splits