Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 23.50p | 26.30p | 23.16p | 24.00p | 2086764 |
15/03/2021 | 22.50p | 24.90p | 22.05p | 23.50p | 1845803 |
12/03/2021 | 20.50p | 23.45p | 20.03p | 22.75p | 2125058 |
11/03/2021 | 19.50p | 20.95p | 19.05p | 20.50p | 1058266 |
10/03/2021 | 20.00p | 20.15p | 19.05p | 19.50p | 481420 |
09/03/2021 | 20.50p | 20.75p | 20.00p | 20.00p | 223924 |
08/03/2021 | 20.75p | 20.78p | 19.33p | 20.50p | 379072 |
05/03/2021 | 20.00p | 21.00p | 19.11p | 21.00p | 509562 |
04/03/2021 | 20.05p | 20.55p | 19.23p | 20.05p | 433285 |
03/03/2021 | 20.25p | 20.40p | 19.60p | 20.05p | 343874 |
02/03/2021 | 20.50p | 20.98p | 20.02p | 20.25p | 294686 |
01/03/2021 | 21.00p | 21.00p | 20.20p | 20.75p | 362708 |
26/02/2021 | 20.75p | 21.40p | 20.18p | 21.00p | 513164 |
25/02/2021 | 22.25p | 22.25p | 20.00p | 20.75p | 874524 |
24/02/2021 | 21.25p | 22.40p | 21.00p | 22.25p | 679999 |
23/02/2021 | 22.25p | 22.50p | 21.00p | 21.25p | 778007 |
22/02/2021 | 23.75p | 24.00p | 22.00p | 22.25p | 863734 |
19/02/2021 | 23.50p | 24.90p | 23.40p | 23.75p | 1083533 |
18/02/2021 | 22.75p | 23.90p | 22.08p | 23.50p | 941568 |
17/02/2021 | 22.50p | 23.00p | 21.50p | 22.75p | 1784564 |
16/02/2021 | 23.00p | 23.11p | 21.57p | 22.50p | 1549850 |
15/02/2021 | 24.25p | 24.50p | 22.65p | 23.00p | 973244 |
12/02/2021 | 24.50p | 24.80p | 23.53p | 23.75p | 410290 |
11/02/2021 | 25.50p | 25.70p | 24.11p | 24.50p | 517180 |
10/02/2021 | 25.50p | 26.74p | 24.90p | 25.50p | 528210 |
09/02/2021 | 24.50p | 25.98p | 24.07p | 25.50p | 756999 |
08/02/2021 | 24.25p | 24.98p | 24.05p | 24.50p | 529360 |
05/02/2021 | 23.75p | 24.50p | 23.75p | 24.25p | 367585 |
04/02/2021 | 22.75p | 25.70p | 22.63p | 23.75p | 1299637 |
03/02/2021 | 23.00p | 23.50p | 22.50p | 22.75p | 589745 |
02/02/2021 | 23.25p | 23.50p | 22.50p | 23.00p | 417209 |
01/02/2021 | 23.25p | 23.77p | 23.00p | 23.25p | 718875 |
29/01/2021 | 23.75p | 24.00p | 23.03p | 23.25p | 435812 |
28/01/2021 | 25.00p | 25.00p | 23.00p | 23.75p | 695466 |
27/01/2021 | 24.25p | 25.90p | 24.00p | 25.25p | 1060237 |
26/01/2021 | 24.75p | 24.77p | 23.38p | 24.25p | 359745 |
25/01/2021 | 25.25p | 25.63p | 24.25p | 24.75p | 653101 |
22/01/2021 | 24.50p | 26.13p | 23.00p | 25.25p | 1239515 |
21/01/2021 | 25.25p | 25.30p | 23.35p | 24.50p | 1358251 |
20/01/2021 | 26.75p | 26.98p | 24.50p | 25.25p | 1385009 |
19/01/2021 | 28.00p | 29.00p | 26.01p | 26.75p | 694407 |
18/01/2021 | 28.00p | 28.50p | 27.00p | 27.25p | 602417 |
15/01/2021 | 27.75p | 28.50p | 27.00p | 28.50p | 704273 |
14/01/2021 | 29.50p | 29.50p | 27.25p | 27.75p | 1703362 |
13/01/2021 | 32.00p | 35.40p | 28.35p | 29.50p | 4522915 |
12/01/2021 | 25.75p | 33.17p | 25.55p | 31.75p | 4754454 |
11/01/2021 | 23.13p | 26.14p | 23.00p | 25.75p | 2297085 |
08/01/2021 | 20.75p | 24.90p | 20.63p | 23.13p | 3772241 |
07/01/2021 | 20.75p | 21.00p | 20.50p | 20.75p | 548712 |
06/01/2021 | 21.00p | 21.12p | 20.52p | 20.75p | 467344 |
05/01/2021 | 21.00p | 21.35p | 20.50p | 21.00p | 495263 |
04/01/2021 | 19.50p | 21.50p | 19.00p | 21.00p | 1211832 |
01/01/2021 | 19.75p | 20.26p | 19.00p | 19.50p | 257718 |
31/12/2020 | 19.75p | 20.26p | 19.00p | 19.50p | 257718 |
30/12/2020 | 19.75p | 20.50p | 19.00p | 19.75p | 278478 |
29/12/2020 | 20.75p | 20.93p | 19.00p | 19.75p | 1291297 |
28/12/2020 | 21.50p | 21.90p | 20.00p | 20.75p | 395525 |
25/12/2020 | 21.50p | 21.90p | 20.00p | 20.75p | 395525 |
24/12/2020 | 21.50p | 21.90p | 20.00p | 20.75p | 395525 |
23/12/2020 | 21.25p | 22.00p | 20.65p | 21.50p | 766577 |
22/12/2020 | 19.50p | 21.00p | 18.50p | 20.75p | 852695 |
21/12/2020 | 19.75p | 20.20p | 18.25p | 19.50p | 898544 |
18/12/2020 | 20.50p | 20.60p | 19.35p | 19.75p | 596260 |
17/12/2020 | 20.50p | 21.00p | 20.00p | 20.50p | 278549 |
16/12/2020 | 20.75p | 21.35p | 20.00p | 20.50p | 550421 |
15/12/2020 | 21.50p | 21.50p | 20.52p | 20.75p | 341033 |
14/12/2020 | 21.25p | 22.00p | 19.65p | 21.50p | 843805 |
11/12/2020 | 21.75p | 22.00p | 21.18p | 21.25p | 418653 |
10/12/2020 | 22.75p | 22.75p | 21.11p | 21.75p | 915014 |
09/12/2020 | 24.25p | 24.25p | 22.11p | 22.75p | 759016 |
08/12/2020 | 24.38p | 24.75p | 24.00p | 24.25p | 562578 |
07/12/2020 | 24.50p | 26.00p | 24.00p | 24.38p | 701360 |
04/12/2020 | 24.75p | 24.90p | 24.00p | 24.50p | 344198 |
03/12/2020 | 25.25p | 25.50p | 24.15p | 24.75p | 837240 |
02/12/2020 | 23.75p | 25.80p | 23.50p | 25.25p | 1380702 |
01/12/2020 | 24.00p | 25.00p | 23.67p | 23.75p | 413813 |
30/11/2020 | 24.00p | 26.50p | 23.50p | 24.00p | 1710320 |
27/11/2020 | 23.75p | 23.75p | 22.94p | 23.50p | 304985 |
26/11/2020 | 24.50p | 24.73p | 23.50p | 23.75p | 516957 |
25/11/2020 | 25.25p | 25.50p | 24.20p | 24.50p | 1003854 |
24/11/2020 | 24.00p | 26.90p | 23.68p | 25.25p | 2046416 |
23/11/2020 | 22.25p | 24.75p | 22.19p | 24.00p | 1200315 |
20/11/2020 | 22.50p | 22.50p | 22.08p | 22.25p | 604035 |
19/11/2020 | 24.00p | 24.28p | 21.60p | 22.50p | 450242 |
18/11/2020 | 23.75p | 25.85p | 23.51p | 24.00p | 2143691 |
17/11/2020 | 20.25p | 23.98p | 20.22p | 23.50p | 2356358 |
16/11/2020 | 19.75p | 20.89p | 19.50p | 20.25p | 1148522 |
13/11/2020 | 19.75p | 20.00p | 19.52p | 19.75p | 746095 |
12/11/2020 | 20.25p | 20.47p | 19.50p | 19.75p | 989409 |
10/11/2020 | 22.50p | 22.75p | 20.00p | 20.75p | 1567844 |
09/11/2020 | 23.75p | 24.30p | 17.60p | 20.87p | 2082725 |
06/11/2020 | 24.00p | 25.40p | 23.21p | 23.75p | 981815 |
05/11/2020 | 23.00p | 24.24p | 22.07p | 24.00p | 1152080 |
04/11/2020 | 23.75p | 25.40p | 22.52p | 23.00p | 1239238 |
03/11/2020 | 21.75p | 25.66p | 21.60p | 23.75p | 1224418 |
02/11/2020 | 22.00p | 22.90p | 21.51p | 21.75p | 768330 |
30/10/2020 | 22.00p | 22.50p | 21.10p | 22.00p | 1005667 |
29/10/2020 | 21.75p | 23.40p | 21.38p | 22.50p | 967424 |
28/10/2020 | 23.50p | 23.68p | 21.50p | 21.75p | 1094301 |
27/10/2020 | 24.50p | 24.65p | 23.00p | 23.50p | 827422 |
26/10/2020 | 24.25p | 25.88p | 23.10p | 24.50p | 1785464 |
23/10/2020 | 24.00p | 25.00p | 23.10p | 24.25p | 1045682 |
22/10/2020 | 24.75p | 25.37p | 23.35p | 24.00p | 1115163 |
21/10/2020 | 26.00p | 26.20p | 24.00p | 24.75p | 1015489 |
20/10/2020 | 27.75p | 28.20p | 25.39p | 26.50p | 1292199 |
19/10/2020 | 26.50p | 30.70p | 26.36p | 27.50p | 3861627 |
16/10/2020 | 23.50p | 28.40p | 23.15p | 26.50p | 3546609 |
15/10/2020 | 24.75p | 24.89p | 23.00p | 23.50p | 856590 |
14/10/2020 | 22.75p | 25.70p | 22.35p | 24.75p | 1474671 |
13/10/2020 | 23.75p | 24.25p | 22.00p | 22.75p | 1670676 |
12/10/2020 | 23.50p | 26.33p | 23.11p | 23.75p | 2334482 |
09/10/2020 | 24.00p | 24.00p | 22.25p | 23.50p | 3740430 |
08/10/2020 | 25.50p | 25.50p | 23.15p | 24.25p | 2745493 |
07/10/2020 | 26.25p | 26.50p | 24.02p | 25.50p | 2751182 |
06/10/2020 | 24.00p | 28.80p | 22.00p | 26.25p | 6150099 |
05/10/2020 | 26.75p | 26.75p | 23.00p | 24.00p | 4381082 |
02/10/2020 | 29.50p | 29.50p | 25.65p | 26.75p | 4369758 |
01/10/2020 | 32.00p | 34.70p | 28.50p | 29.50p | 3190254 |
30/09/2020 | 26.50p | 34.80p | 24.31p | 32.00p | 15166930 |
29/09/2020 | 32.50p | 35.00p | 22.11p | 27.25p | 23131668 |
28/09/2020 | 67.50p | 73.00p | 25.00p | 35.00p | 23879130 |
25/09/2020 | 59.00p | 65.00p | 47.23p | 53.50p | 10505238 |
24/09/2020 | 52.25p | 66.00p | 50.50p | 59.50p | 15098224 |
23/09/2020 | 39.00p | 54.15p | 39.00p | 52.00p | 19224588 |
22/09/2020 | 28.00p | 40.00p | 28.00p | 40.00p | 14310278 |
21/09/2020 | 24.00p | 28.50p | 23.50p | 27.75p | 3212228 |
18/09/2020 | 23.50p | 24.45p | 23.33p | 24.25p | 1331820 |
17/09/2020 | 24.75p | 24.75p | 22.33p | 23.50p | 1710585 |
16/09/2020 | 25.00p | 25.50p | 24.50p | 24.75p | 904248 |
15/09/2020 | 26.50p | 26.64p | 24.50p | 25.00p | 1227149 |
14/09/2020 | 26.50p | 26.95p | 25.45p | 26.50p | 1556950 |
11/09/2020 | 26.00p | 27.44p | 26.00p | 26.75p | 1889235 |
10/09/2020 | 23.50p | 26.32p | 23.50p | 26.00p | 3056604 |
09/09/2020 | 24.75p | 25.50p | 19.05p | 23.50p | 4665466 |
08/09/2020 | 26.75p | 26.90p | 23.25p | 24.75p | 4124289 |
07/09/2020 | 24.50p | 29.49p | 24.00p | 26.50p | 6855212 |
04/09/2020 | 24.00p | 26.98p | 24.00p | 25.00p | 6175597 |
03/09/2020 | 18.00p | 27.00p | 17.78p | 24.50p | 19234068 |
02/09/2020 | 18.50p | 19.35p | 17.55p | 18.00p | 3084363 |
01/09/2020 | 14.50p | 19.40p | 14.50p | 18.10p | 7322112 |
31/08/2020 | 13.75p | 15.00p | 13.65p | 14.50p | 1230506 |
28/08/2020 | 13.75p | 15.00p | 13.65p | 14.50p | 1230506 |
27/08/2020 | 14.50p | 14.70p | 13.61p | 13.75p | 1335777 |
26/08/2020 | 13.25p | 14.90p | 13.01p | 14.50p | 1503382 |
25/08/2020 | 13.25p | 13.59p | 12.81p | 13.25p | 1732959 |
24/08/2020 | 13.75p | 14.00p | 12.88p | 13.25p | 2163024 |
21/08/2020 | 13.75p | 14.50p | 12.50p | 13.75p | 3407055 |
20/08/2020 | 15.25p | 15.77p | 12.65p | 13.75p | 4792700 |
19/08/2020 | 17.25p | 17.49p | 15.02p | 15.25p | 5272230 |
18/08/2020 | 17.35p | 17.50p | 16.60p | 17.25p | 5514588 |
17/08/2020 | 14.88p | 17.50p | 14.88p | 17.38p | 5216781 |
14/08/2020 | 14.63p | 15.50p | 14.00p | 14.65p | 1959782 |
13/08/2020 | 14.88p | 15.39p | 13.22p | 14.40p | 3964722 |
12/08/2020 | 10.75p | 14.50p | 10.34p | 14.38p | 4628367 |
11/08/2020 | 10.00p | 11.50p | 10.00p | 10.75p | 2439393 |
10/08/2020 | 8.25p | 10.50p | 8.25p | 10.00p | 3693425 |
07/08/2020 | 8.25p | 8.49p | 7.76p | 8.25p | 915282 |
06/08/2020 | 7.75p | 8.50p | 7.75p | 8.25p | 642808 |
05/08/2020 | 8.25p | 8.50p | 7.73p | 7.75p | 500850 |
04/08/2020 | 8.25p | 8.39p | 8.00p | 8.25p | 531185 |
03/08/2020 | 8.25p | 8.49p | 8.00p | 8.25p | 913065 |
31/07/2020 | 8.50p | 8.70p | 7.71p | 8.25p | 899913 |
30/07/2020 | 8.13p | 9.20p | 7.98p | 8.50p | 5014668 |
29/07/2020 | 7.38p | 8.20p | 7.30p | 8.18p | 1339912 |
28/07/2020 | 7.63p | 7.68p | 7.20p | 7.38p | 696870 |
27/07/2020 | 7.88p | 8.00p | 7.50p | 7.63p | 1074595 |
24/07/2020 | 7.85p | 8.75p | 7.81p | 7.88p | 1643118 |
23/07/2020 | 11.75p | 11.88p | 7.82p | 7.85p | 4049737 |
22/07/2020 | 9.63p | 10.91p | 9.26p | 10.25p | 2134362 |
21/07/2020 | 10.25p | 10.40p | 9.07p | 9.63p | 2341037 |
20/07/2020 | 7.25p | 10.25p | 7.02p | 10.25p | 2898331 |
17/07/2020 | 7.25p | 7.27p | 7.05p | 7.25p | 284448 |
16/07/2020 | 7.25p | 7.32p | 6.65p | 7.25p | 114418 |
15/07/2020 | 7.25p | 7.50p | 7.12p | 7.25p | 287915 |
14/07/2020 | 7.25p | 7.39p | 7.12p | 7.25p | 331382 |
13/07/2020 | 7.25p | 7.32p | 7.12p | 7.25p | 140979 |
10/07/2020 | 7.25p | 7.35p | 7.11p | 7.25p | 151391 |
09/07/2020 | 7.75p | 7.95p | 7.00p | 7.25p | 304404 |
08/07/2020 | 8.00p | 8.05p | 7.53p | 7.75p | 163870 |
07/07/2020 | 8.00p | 8.50p | 7.77p | 8.00p | 227174 |
06/07/2020 | 8.00p | 8.50p | 7.66p | 8.00p | 422195 |
03/07/2020 | 8.00p | 8.19p | 7.66p | 8.00p | 100899 |
02/07/2020 | 7.50p | 8.49p | 7.50p | 8.00p | 281067 |
01/07/2020 | 7.50p | 8.00p | 7.22p | 7.75p | 332332 |
30/06/2020 | 7.25p | 7.95p | 7.09p | 7.50p | 596680 |
29/06/2020 | 7.75p | 7.75p | 7.04p | 7.25p | 546516 |
26/06/2020 | 7.75p | 7.83p | 7.54p | 7.75p | 325206 |
25/06/2020 | 7.75p | 7.97p | 7.50p | 7.75p | 376364 |
24/06/2020 | 8.50p | 8.97p | 7.68p | 7.75p | 623501 |
23/06/2020 | 8.25p | 9.46p | 8.25p | 8.50p | 1236988 |
22/06/2020 | 6.98p | 8.80p | 6.86p | 8.25p | 1582468 |
19/06/2020 | 6.98p | 7.00p | 6.81p | 6.98p | 257943 |
18/06/2020 | 7.25p | 7.25p | 6.81p | 6.98p | 1196413 |
17/06/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 113128 |
16/06/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 274074 |
15/06/2020 | 7.25p | 7.50p | 7.09p | 7.25p | 138577 |
12/06/2020 | 7.25p | 7.32p | 7.00p | 7.25p | 259094 |
11/06/2020 | 7.25p | 7.45p | 7.05p | 7.25p | 538089 |
10/06/2020 | 6.65p | 7.45p | 6.65p | 7.25p | 770973 |
09/06/2020 | 7.13p | 7.20p | 6.63p | 6.65p | 786393 |
*Close Price adjusted for both dividends and splits