Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 13.00p | 15.00p | 12.67p | 14.25p | 1273874 |
16/12/2021 | 12.25p | 13.37p | 11.66p | 13.00p | 1426601 |
15/12/2021 | 11.50p | 11.95p | 11.33p | 11.50p | 305806 |
14/12/2021 | 11.50p | 11.83p | 11.47p | 11.50p | 240675 |
13/12/2021 | 11.50p | 12.50p | 11.36p | 11.50p | 1144082 |
10/12/2021 | 11.00p | 12.00p | 10.50p | 11.50p | 1004453 |
09/12/2021 | 11.50p | 11.62p | 10.50p | 11.00p | 483290 |
08/12/2021 | 11.50p | 11.93p | 11.26p | 11.50p | 868879 |
07/12/2021 | 12.00p | 12.13p | 11.50p | 11.50p | 224189 |
06/12/2021 | 12.50p | 12.67p | 11.60p | 12.50p | 535047 |
03/12/2021 | 12.50p | 12.87p | 12.10p | 12.50p | 174843 |
02/12/2021 | 13.00p | 13.07p | 12.50p | 12.50p | 83322 |
01/12/2021 | 11.90p | 13.44p | 11.90p | 13.00p | 959679 |
30/11/2021 | 12.25p | 12.30p | 11.50p | 11.90p | 649647 |
29/11/2021 | 12.75p | 13.00p | 12.00p | 12.25p | 1957742 |
26/11/2021 | 13.50p | 14.50p | 12.50p | 12.75p | 1563006 |
25/11/2021 | 14.00p | 14.44p | 13.78p | 14.00p | 415161 |
24/11/2021 | 14.75p | 14.75p | 13.50p | 14.20p | 904699 |
23/11/2021 | 15.00p | 15.00p | 14.12p | 14.75p | 793826 |
22/11/2021 | 15.00p | 15.50p | 14.65p | 15.00p | 340082 |
19/11/2021 | 15.00p | 15.50p | 14.50p | 14.75p | 340562 |
18/11/2021 | 14.75p | 15.50p | 14.50p | 15.00p | 1159406 |
17/11/2021 | 15.75p | 16.00p | 14.00p | 14.75p | 1191260 |
16/11/2021 | 15.75p | 15.93p | 15.58p | 15.75p | 305241 |
15/11/2021 | 16.00p | 16.10p | 15.50p | 15.75p | 324682 |
12/11/2021 | 16.00p | 16.50p | 15.50p | 16.00p | 399642 |
11/11/2021 | 16.50p | 17.50p | 15.75p | 16.00p | 541923 |
10/11/2021 | 16.75p | 17.28p | 16.00p | 16.50p | 76340 |
09/11/2021 | 16.75p | 17.40p | 16.13p | 16.75p | 298107 |
08/11/2021 | 15.75p | 17.50p | 15.50p | 16.75p | 635778 |
05/11/2021 | 16.50p | 17.00p | 15.50p | 15.60p | 739145 |
04/11/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 491169 |
03/11/2021 | 17.00p | 17.50p | 16.00p | 16.50p | 461364 |
02/11/2021 | 16.75p | 17.50p | 16.00p | 17.00p | 2157160 |
01/11/2021 | 18.50p | 18.70p | 15.98p | 17.00p | 1559313 |
29/10/2021 | 19.75p | 20.00p | 18.00p | 18.50p | 561383 |
28/10/2021 | 20.00p | 20.50p | 19.50p | 19.75p | 914109 |
27/10/2021 | 20.50p | 21.06p | 19.13p | 20.00p | 1038824 |
26/10/2021 | 19.25p | 20.25p | 19.25p | 19.50p | 800901 |
25/10/2021 | 18.25p | 19.69p | 17.91p | 19.25p | 924418 |
22/10/2021 | 17.50p | 18.45p | 17.41p | 18.25p | 578911 |
21/10/2021 | 17.50p | 17.80p | 17.36p | 17.50p | 424597 |
20/10/2021 | 17.50p | 17.68p | 17.28p | 17.50p | 157660 |
19/10/2021 | 18.00p | 18.00p | 17.00p | 17.50p | 653465 |
18/10/2021 | 18.00p | 18.50p | 17.50p | 17.70p | 470809 |
15/10/2021 | 17.75p | 18.50p | 17.63p | 18.00p | 519018 |
14/10/2021 | 18.25p | 18.50p | 17.00p | 17.75p | 1298728 |
13/10/2021 | 20.50p | 21.00p | 17.61p | 18.25p | 2056901 |
12/10/2021 | 19.50p | 19.75p | 19.21p | 19.50p | 331552 |
11/10/2021 | 19.25p | 20.00p | 19.00p | 19.74p | 413071 |
08/10/2021 | 19.25p | 19.45p | 19.02p | 19.25p | 425133 |
07/10/2021 | 19.50p | 19.75p | 19.06p | 19.25p | 221521 |
06/10/2021 | 20.25p | 20.50p | 19.00p | 19.50p | 1644460 |
05/10/2021 | 20.25p | 21.00p | 20.00p | 20.10p | 1406547 |
04/10/2021 | 20.25p | 20.50p | 19.50p | 20.25p | 1396028 |
01/10/2021 | 20.75p | 21.00p | 20.00p | 20.40p | 812375 |
30/09/2021 | 22.25p | 22.50p | 20.25p | 20.75p | 1800749 |
29/09/2021 | 22.50p | 22.59p | 22.00p | 22.50p | 1074035 |
28/09/2021 | 22.50p | 23.00p | 22.25p | 22.50p | 987658 |
27/09/2021 | 23.00p | 23.50p | 22.50p | 22.50p | 948477 |
24/09/2021 | 23.00p | 23.50p | 22.75p | 23.25p | 2119819 |
23/09/2021 | 23.00p | 24.00p | 22.00p | 23.00p | 4320802 |
22/09/2021 | 24.75p | 25.00p | 23.00p | 24.00p | 717515 |
21/09/2021 | 25.00p | 26.80p | 24.00p | 24.75p | 1617359 |
20/09/2021 | 24.50p | 24.50p | 21.50p | 24.00p | 3145028 |
17/09/2021 | 29.00p | 29.50p | 25.05p | 26.25p | 2846125 |
16/09/2021 | 29.50p | 30.00p | 28.50p | 29.00p | 176351 |
15/09/2021 | 28.00p | 29.90p | 27.60p | 29.50p | 677392 |
14/09/2021 | 28.00p | 29.40p | 27.70p | 28.00p | 753178 |
13/09/2021 | 26.50p | 28.80p | 26.00p | 27.50p | 1129562 |
10/09/2021 | 25.50p | 27.00p | 25.00p | 26.50p | 798720 |
09/09/2021 | 25.25p | 25.75p | 25.00p | 25.50p | 206338 |
08/09/2021 | 25.50p | 25.95p | 25.00p | 25.25p | 314230 |
07/09/2021 | 26.50p | 27.00p | 25.14p | 25.50p | 732802 |
06/09/2021 | 26.75p | 27.00p | 26.00p | 26.50p | 271384 |
03/09/2021 | 27.25p | 27.50p | 26.37p | 26.75p | 302858 |
02/09/2021 | 26.75p | 28.00p | 26.75p | 27.25p | 550696 |
01/09/2021 | 25.25p | 27.50p | 25.25p | 26.75p | 1038018 |
31/08/2021 | 25.50p | 28.00p | 24.00p | 25.25p | 3531950 |
30/08/2021 | 30.50p | 31.00p | 27.35p | 27.50p | 2226794 |
27/08/2021 | 30.50p | 31.00p | 27.35p | 27.50p | 2226794 |
26/08/2021 | 33.00p | 33.00p | 30.00p | 30.30p | 537745 |
25/08/2021 | 34.50p | 35.00p | 32.20p | 33.00p | 769360 |
24/08/2021 | 36.00p | 38.00p | 33.00p | 34.50p | 2153180 |
23/08/2021 | 33.50p | 37.00p | 33.00p | 34.00p | 819626 |
20/08/2021 | 30.00p | 34.69p | 29.70p | 33.60p | 1145474 |
19/08/2021 | 28.50p | 31.00p | 28.00p | 29.75p | 200563 |
18/08/2021 | 28.50p | 29.00p | 28.00p | 28.50p | 242728 |
17/08/2021 | 29.50p | 29.70p | 28.00p | 28.50p | 483317 |
16/08/2021 | 30.50p | 30.50p | 29.00p | 29.30p | 410565 |
13/08/2021 | 30.50p | 30.50p | 29.50p | 30.50p | 308230 |
12/08/2021 | 31.00p | 31.70p | 29.85p | 30.50p | 201202 |
11/08/2021 | 31.00p | 32.00p | 30.00p | 31.00p | 273815 |
10/08/2021 | 31.00p | 32.00p | 30.20p | 31.00p | 221182 |
09/08/2021 | 33.50p | 33.50p | 30.00p | 31.00p | 301707 |
06/08/2021 | 34.00p | 34.40p | 33.00p | 33.50p | 299097 |
05/08/2021 | 34.00p | 34.40p | 33.15p | 34.00p | 24850 |
04/08/2021 | 34.00p | 34.68p | 33.85p | 34.00p | 112195 |
03/08/2021 | 34.50p | 35.00p | 33.20p | 34.00p | 227773 |
02/08/2021 | 35.25p | 35.90p | 34.00p | 34.50p | 268738 |
30/07/2021 | 34.50p | 35.40p | 34.00p | 35.00p | 196504 |
29/07/2021 | 34.50p | 36.00p | 33.00p | 34.50p | 629414 |
28/07/2021 | 33.50p | 34.88p | 30.18p | 34.05p | 1082762 |
27/07/2021 | 29.75p | 35.00p | 29.50p | 33.50p | 1108198 |
26/07/2021 | 27.75p | 30.00p | 27.75p | 29.75p | 356293 |
23/07/2021 | 27.75p | 28.12p | 27.75p | 27.75p | 48397 |
22/07/2021 | 27.75p | 28.50p | 27.60p | 27.75p | 355269 |
21/07/2021 | 28.00p | 28.50p | 27.00p | 27.75p | 879265 |
20/07/2021 | 27.50p | 27.74p | 27.10p | 27.50p | 90345 |
19/07/2021 | 28.50p | 29.00p | 27.00p | 27.50p | 303305 |
16/07/2021 | 28.50p | 28.50p | 28.05p | 28.50p | 69546 |
15/07/2021 | 28.50p | 29.50p | 28.00p | 28.50p | 194936 |
14/07/2021 | 29.00p | 29.75p | 28.00p | 28.50p | 247867 |
13/07/2021 | 29.50p | 30.00p | 28.00p | 29.00p | 285811 |
12/07/2021 | 28.50p | 30.70p | 28.00p | 29.50p | 633721 |
09/07/2021 | 28.25p | 29.00p | 28.00p | 28.50p | 282269 |
08/07/2021 | 29.00p | 29.50p | 28.11p | 29.00p | 314591 |
07/07/2021 | 30.00p | 31.00p | 27.70p | 28.75p | 463564 |
06/07/2021 | 31.00p | 31.50p | 29.50p | 30.00p | 217945 |
05/07/2021 | 30.50p | 31.00p | 30.00p | 31.00p | 326855 |
02/07/2021 | 30.00p | 31.00p | 29.50p | 30.50p | 198780 |
01/07/2021 | 29.75p | 30.50p | 29.50p | 30.00p | 234556 |
30/06/2021 | 30.25p | 31.00p | 29.50p | 29.75p | 586931 |
29/06/2021 | 32.50p | 34.00p | 27.45p | 31.00p | 3153939 |
28/06/2021 | 34.00p | 34.17p | 32.27p | 32.50p | 175105 |
25/06/2021 | 33.00p | 34.91p | 31.50p | 34.00p | 854137 |
24/06/2021 | 34.00p | 34.00p | 32.30p | 33.00p | 341026 |
23/06/2021 | 34.00p | 34.45p | 33.25p | 34.00p | 186971 |
22/06/2021 | 33.50p | 35.00p | 33.00p | 34.00p | 424403 |
21/06/2021 | 36.00p | 37.10p | 33.00p | 33.50p | 464197 |
18/06/2021 | 36.50p | 37.00p | 35.20p | 36.00p | 129883 |
17/06/2021 | 36.25p | 37.00p | 35.00p | 36.50p | 348446 |
16/06/2021 | 36.50p | 37.00p | 34.65p | 34.65p | 371532 |
15/06/2021 | 37.00p | 37.00p | 36.00p | 36.50p | 157655 |
14/06/2021 | 38.00p | 38.00p | 36.00p | 37.00p | 109240 |
11/06/2021 | 38.00p | 38.37p | 37.00p | 38.00p | 87768 |
10/06/2021 | 38.00p | 38.58p | 36.83p | 38.00p | 188367 |
09/06/2021 | 38.25p | 39.50p | 37.00p | 38.00p | 105724 |
08/06/2021 | 38.50p | 40.00p | 37.00p | 39.40p | 322121 |
07/06/2021 | 36.50p | 39.93p | 35.00p | 37.50p | 635777 |
04/06/2021 | 36.50p | 36.83p | 36.00p | 36.50p | 179755 |
03/06/2021 | 37.00p | 37.44p | 36.00p | 36.50p | 264801 |
02/06/2021 | 37.00p | 37.95p | 36.00p | 37.00p | 223661 |
01/06/2021 | 37.00p | 38.00p | 36.00p | 36.50p | 321516 |
31/05/2021 | 37.50p | 38.00p | 36.00p | 38.00p | 248555 |
28/05/2021 | 37.50p | 38.00p | 36.00p | 38.00p | 248555 |
27/05/2021 | 37.50p | 38.00p | 37.00p | 37.50p | 108024 |
26/05/2021 | 39.50p | 40.00p | 37.26p | 37.50p | 381883 |
25/05/2021 | 38.50p | 40.00p | 38.05p | 39.00p | 388899 |
24/05/2021 | 39.00p | 40.00p | 37.05p | 38.50p | 659420 |
21/05/2021 | 38.50p | 40.00p | 38.00p | 38.20p | 524456 |
20/05/2021 | 37.50p | 39.00p | 36.00p | 38.50p | 472710 |
19/05/2021 | 37.50p | 39.00p | 36.56p | 37.50p | 298272 |
18/05/2021 | 36.00p | 39.00p | 35.00p | 37.50p | 623385 |
17/05/2021 | 35.00p | 36.00p | 33.91p | 35.00p | 548736 |
14/05/2021 | 35.00p | 35.63p | 34.04p | 35.00p | 144942 |
13/05/2021 | 36.00p | 36.00p | 34.00p | 35.00p | 179341 |
12/05/2021 | 36.00p | 37.00p | 35.00p | 36.00p | 194050 |
11/05/2021 | 36.50p | 37.00p | 35.00p | 36.00p | 494099 |
10/05/2021 | 37.00p | 37.95p | 36.00p | 36.50p | 369816 |
07/05/2021 | 37.00p | 37.64p | 36.00p | 37.00p | 273901 |
06/05/2021 | 36.00p | 38.00p | 36.00p | 37.00p | 199124 |
05/05/2021 | 36.50p | 37.00p | 35.00p | 35.00p | 210692 |
04/05/2021 | 37.00p | 37.82p | 36.00p | 36.50p | 192392 |
03/05/2021 | 36.50p | 37.85p | 35.00p | 37.00p | 213518 |
30/04/2021 | 36.50p | 37.85p | 35.00p | 37.00p | 213518 |
29/04/2021 | 36.50p | 37.20p | 35.00p | 36.50p | 134344 |
28/04/2021 | 36.00p | 38.00p | 34.20p | 36.50p | 175743 |
27/04/2021 | 37.00p | 38.00p | 35.00p | 36.00p | 360779 |
26/04/2021 | 38.00p | 38.95p | 36.00p | 37.00p | 642916 |
23/04/2021 | 37.50p | 39.00p | 36.66p | 38.00p | 313467 |
22/04/2021 | 36.50p | 39.00p | 36.00p | 36.10p | 432961 |
21/04/2021 | 34.50p | 37.00p | 34.24p | 36.00p | 504773 |
20/04/2021 | 36.50p | 37.00p | 34.00p | 34.50p | 217891 |
19/04/2021 | 36.00p | 37.41p | 35.00p | 35.00p | 228745 |
16/04/2021 | 37.00p | 37.95p | 35.00p | 36.00p | 314438 |
15/04/2021 | 37.00p | 38.00p | 36.00p | 37.40p | 226162 |
14/04/2021 | 38.50p | 39.00p | 36.77p | 37.20p | 476440 |
13/04/2021 | 38.00p | 40.00p | 38.00p | 38.50p | 1003871 |
12/04/2021 | 39.00p | 40.00p | 36.00p | 38.00p | 897468 |
09/04/2021 | 36.50p | 40.00p | 36.00p | 36.10p | 864843 |
08/04/2021 | 34.00p | 37.19p | 33.05p | 36.50p | 1111948 |
07/04/2021 | 36.00p | 37.00p | 33.00p | 33.50p | 595220 |
06/04/2021 | 35.50p | 37.00p | 34.92p | 36.00p | 772743 |
05/04/2021 | 34.50p | 36.00p | 34.00p | 35.50p | 377151 |
02/04/2021 | 34.50p | 36.00p | 34.00p | 35.50p | 377151 |
01/04/2021 | 34.50p | 36.00p | 34.00p | 35.50p | 377151 |
31/03/2021 | 33.50p | 35.00p | 33.00p | 34.50p | 155733 |
30/03/2021 | 34.50p | 36.00p | 33.00p | 33.50p | 211507 |
29/03/2021 | 36.00p | 36.43p | 34.00p | 34.50p | 298791 |
26/03/2021 | 33.50p | 37.00p | 33.00p | 36.00p | 762198 |
25/03/2021 | 33.75p | 35.00p | 33.00p | 33.00p | 344786 |
24/03/2021 | 35.00p | 35.24p | 33.00p | 33.00p | 715211 |
23/03/2021 | 35.75p | 36.00p | 34.00p | 35.00p | 521849 |
22/03/2021 | 37.50p | 38.21p | 35.94p | 36.00p | 379570 |
19/03/2021 | 37.50p | 39.00p | 36.00p | 37.00p | 486282 |
18/03/2021 | 35.50p | 39.00p | 35.00p | 37.50p | 729308 |
17/03/2021 | 41.00p | 42.00p | 34.50p | 35.20p | 1307201 |
16/03/2021 | 38.00p | 41.95p | 38.00p | 41.00p | 2067019 |
15/03/2021 | 33.75p | 40.00p | 33.00p | 38.87p | 1252509 |
*Close Price adjusted for both dividends and splits