Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2021 | 22.25p | 24.40p | 21.00p | 23.50p | 2577873 |
18/11/2021 | 20.75p | 22.50p | 20.75p | 21.50p | 2471070 |
17/11/2021 | 19.15p | 21.19p | 18.50p | 20.75p | 2743509 |
16/11/2021 | 19.25p | 19.50p | 18.50p | 19.15p | 507167 |
15/11/2021 | 19.50p | 20.20p | 18.75p | 19.25p | 1135797 |
12/11/2021 | 19.75p | 20.00p | 19.00p | 19.25p | 306921 |
11/11/2021 | 20.25p | 20.48p | 19.50p | 19.75p | 404887 |
10/11/2021 | 20.50p | 20.50p | 19.55p | 19.75p | 1172734 |
09/11/2021 | 21.50p | 21.50p | 20.00p | 20.50p | 1468658 |
08/11/2021 | 21.10p | 21.90p | 20.88p | 21.10p | 2126824 |
05/11/2021 | 20.40p | 21.90p | 20.40p | 21.20p | 1284600 |
04/11/2021 | 21.50p | 21.70p | 20.51p | 20.80p | 1332390 |
03/11/2021 | 21.20p | 21.50p | 20.42p | 21.00p | 725631 |
02/11/2021 | 21.60p | 21.84p | 20.38p | 21.15p | 4732278 |
01/11/2021 | 19.30p | 21.30p | 18.70p | 20.50p | 3021297 |
29/10/2021 | 19.50p | 19.75p | 18.55p | 19.02p | 2111945 |
28/10/2021 | 18.85p | 19.75p | 18.25p | 19.15p | 987851 |
27/10/2021 | 18.00p | 18.95p | 17.65p | 18.50p | 1212179 |
26/10/2021 | 18.85p | 18.95p | 16.65p | 17.73p | 4279568 |
25/10/2021 | 19.00p | 19.25p | 17.75p | 18.48p | 1561819 |
22/10/2021 | 18.50p | 19.95p | 18.00p | 18.50p | 1703459 |
21/10/2021 | 18.60p | 19.00p | 17.54p | 18.10p | 2644625 |
20/10/2021 | 19.10p | 19.95p | 18.50p | 18.90p | 3638992 |
19/10/2021 | 18.35p | 20.00p | 18.35p | 19.90p | 4085755 |
18/10/2021 | 18.75p | 19.65p | 18.30p | 19.10p | 2216307 |
15/10/2021 | 19.00p | 19.00p | 18.28p | 18.33p | 1063834 |
14/10/2021 | 18.30p | 19.00p | 18.00p | 18.80p | 3119167 |
13/10/2021 | 18.95p | 19.95p | 17.50p | 18.25p | 1496914 |
12/10/2021 | 19.00p | 19.10p | 18.30p | 18.60p | 1700393 |
11/10/2021 | 18.55p | 19.95p | 18.04p | 19.25p | 2691096 |
08/10/2021 | 18.60p | 19.90p | 17.55p | 18.00p | 2023914 |
07/10/2021 | 18.80p | 19.06p | 17.82p | 18.00p | 4937550 |
06/10/2021 | 19.50p | 20.00p | 18.20p | 18.50p | 4236751 |
05/10/2021 | 19.30p | 20.47p | 19.20p | 19.70p | 1445532 |
04/10/2021 | 20.00p | 20.90p | 19.10p | 20.00p | 133454 |
01/10/2021 | 19.55p | 20.90p | 19.50p | 20.23p | 291915 |
30/09/2021 | 19.90p | 20.20p | 19.45p | 20.00p | 474879 |
29/09/2021 | 19.85p | 19.90p | 19.52p | 19.90p | 134254 |
28/09/2021 | 19.05p | 21.00p | 19.05p | 19.90p | 470880 |
27/09/2021 | 19.50p | 20.00p | 19.05p | 19.75p | 206269 |
24/09/2021 | 20.00p | 20.90p | 19.36p | 19.75p | 107180 |
23/09/2021 | 19.20p | 20.10p | 19.05p | 19.72p | 804451 |
22/09/2021 | 20.00p | 20.90p | 19.05p | 19.70p | 3741978 |
21/09/2021 | 20.90p | 21.00p | 19.50p | 20.00p | 1066306 |
20/09/2021 | 20.60p | 21.10p | 19.50p | 19.95p | 1448069 |
17/09/2021 | 20.20p | 21.00p | 19.87p | 20.30p | 1673443 |
16/09/2021 | 22.00p | 22.40p | 20.00p | 20.80p | 2292621 |
15/09/2021 | 20.80p | 21.87p | 20.50p | 21.85p | 3419963 |
14/09/2021 | 22.00p | 22.18p | 20.30p | 20.80p | 2120618 |
13/09/2021 | 22.10p | 22.80p | 20.80p | 21.00p | 1037453 |
10/09/2021 | 21.80p | 23.00p | 21.50p | 21.50p | 4774621 |
09/09/2021 | 22.10p | 24.00p | 21.50p | 21.80p | 2143641 |
08/09/2021 | 23.10p | 24.00p | 22.20p | 22.30p | 934632 |
07/09/2021 | 24.00p | 25.00p | 22.10p | 23.00p | 2097314 |
06/09/2021 | 23.40p | 24.00p | 22.60p | 23.70p | 1015774 |
03/09/2021 | 24.00p | 24.50p | 22.60p | 24.00p | 1684348 |
02/09/2021 | 23.30p | 23.99p | 22.78p | 23.55p | 3416085 |
01/09/2021 | 22.60p | 23.30p | 21.00p | 22.50p | 3659766 |
31/08/2021 | 23.00p | 24.97p | 20.50p | 22.60p | 4439752 |
30/08/2021 | 21.10p | 21.90p | 20.60p | 20.95p | 582694 |
27/08/2021 | 21.10p | 21.90p | 20.60p | 20.95p | 582694 |
26/08/2021 | 19.15p | 22.28p | 18.35p | 20.85p | 3809514 |
25/08/2021 | 18.95p | 19.95p | 18.35p | 18.98p | 7653774 |
24/08/2021 | 19.05p | 19.65p | 18.61p | 19.30p | 1167085 |
23/08/2021 | 20.20p | 20.20p | 18.65p | 19.20p | 616730 |
20/08/2021 | 20.00p | 20.50p | 18.23p | 19.75p | 1563361 |
19/08/2021 | 20.00p | 20.70p | 18.86p | 20.00p | 1925071 |
18/08/2021 | 21.00p | 21.90p | 20.00p | 20.35p | 2030362 |
17/08/2021 | 21.00p | 21.55p | 20.50p | 21.40p | 735655 |
16/08/2021 | 21.10p | 21.90p | 20.95p | 20.95p | 651194 |
13/08/2021 | 22.00p | 22.47p | 20.00p | 21.50p | 3611664 |
12/08/2021 | 21.00p | 22.00p | 20.61p | 20.90p | 1004619 |
11/08/2021 | 22.10p | 22.72p | 20.70p | 21.35p | 2119106 |
10/08/2021 | 21.80p | 22.50p | 21.27p | 22.00p | 791719 |
09/08/2021 | 22.50p | 23.90p | 21.75p | 22.10p | 635316 |
06/08/2021 | 23.50p | 23.75p | 22.50p | 22.90p | 888448 |
05/08/2021 | 23.50p | 24.38p | 22.60p | 23.20p | 1667561 |
04/08/2021 | 21.30p | 23.51p | 21.20p | 22.90p | 1915534 |
03/08/2021 | 21.80p | 22.34p | 20.66p | 21.40p | 888281 |
02/08/2021 | 21.40p | 22.25p | 20.00p | 21.90p | 845567 |
30/07/2021 | 20.50p | 21.70p | 20.10p | 20.80p | 530845 |
29/07/2021 | 20.70p | 21.90p | 20.14p | 21.40p | 4588775 |
28/07/2021 | 19.95p | 21.50p | 19.61p | 20.50p | 1454715 |
27/07/2021 | 20.80p | 20.90p | 20.00p | 20.38p | 1311787 |
26/07/2021 | 20.50p | 21.40p | 19.60p | 20.45p | 1577336 |
23/07/2021 | 20.70p | 21.10p | 19.62p | 20.00p | 3265726 |
22/07/2021 | 20.30p | 20.90p | 20.03p | 20.40p | 1900829 |
21/07/2021 | 20.10p | 20.83p | 19.50p | 20.00p | 1857525 |
20/07/2021 | 21.30p | 21.81p | 20.03p | 20.30p | 1311801 |
19/07/2021 | 23.30p | 24.60p | 20.60p | 20.60p | 7655512 |
16/07/2021 | 22.20p | 24.28p | 22.20p | 23.50p | 3196408 |
15/07/2021 | 23.30p | 24.00p | 22.30p | 22.80p | 2822573 |
14/07/2021 | 22.00p | 23.90p | 21.98p | 23.50p | 6197136 |
13/07/2021 | 22.60p | 24.05p | 22.20p | 23.00p | 1918873 |
12/07/2021 | 23.10p | 24.50p | 22.30p | 23.75p | 1229439 |
09/07/2021 | 24.30p | 25.50p | 23.19p | 23.50p | 3442211 |
08/07/2021 | 22.00p | 26.19p | 22.00p | 24.40p | 6625213 |
07/07/2021 | 21.40p | 23.20p | 21.20p | 22.20p | 2742240 |
06/07/2021 | 22.80p | 23.06p | 21.30p | 21.60p | 3868719 |
05/07/2021 | 23.00p | 23.20p | 21.48p | 22.70p | 5967733 |
02/07/2021 | 23.40p | 24.90p | 21.42p | 22.30p | 10725747 |
01/07/2021 | 22.50p | 25.88p | 20.46p | 23.15p | 14925570 |
30/06/2021 | 18.70p | 19.45p | 18.50p | 19.23p | 1480766 |
29/06/2021 | 18.30p | 19.15p | 17.35p | 19.00p | 1315416 |
28/06/2021 | 17.00p | 18.00p | 16.70p | 18.00p | 3056988 |
25/06/2021 | 16.70p | 16.88p | 16.50p | 16.88p | 699649 |
24/06/2021 | 16.70p | 17.00p | 16.50p | 16.85p | 1437892 |
23/06/2021 | 16.70p | 17.00p | 16.00p | 16.40p | 3091346 |
22/06/2021 | 17.65p | 17.65p | 16.17p | 16.63p | 3372564 |
21/06/2021 | 17.10p | 17.75p | 15.63p | 17.20p | 936750 |
18/06/2021 | 18.40p | 18.95p | 17.15p | 17.55p | 207388 |
17/06/2021 | 17.15p | 18.45p | 17.10p | 17.73p | 411494 |
16/06/2021 | 18.50p | 18.70p | 17.30p | 17.70p | 1342099 |
15/06/2021 | 18.50p | 18.95p | 18.47p | 18.50p | 1987516 |
14/06/2021 | 18.70p | 19.25p | 18.35p | 18.60p | 651711 |
11/06/2021 | 19.20p | 19.25p | 18.58p | 18.88p | 918347 |
10/06/2021 | 18.55p | 19.15p | 18.15p | 19.08p | 3563053 |
09/06/2021 | 19.00p | 19.50p | 18.58p | 19.15p | 4022088 |
08/06/2021 | 19.00p | 19.20p | 18.45p | 19.03p | 3146454 |
07/06/2021 | 19.20p | 19.20p | 18.50p | 19.00p | 823061 |
04/06/2021 | 18.55p | 19.45p | 18.41p | 19.23p | 1747854 |
03/06/2021 | 19.45p | 19.45p | 18.05p | 19.02p | 1491946 |
02/06/2021 | 17.95p | 19.40p | 17.35p | 18.85p | 4645444 |
01/06/2021 | 18.40p | 18.40p | 17.52p | 17.58p | 2019696 |
31/05/2021 | 17.80p | 18.18p | 17.40p | 17.60p | 887243 |
28/05/2021 | 17.80p | 18.18p | 17.40p | 17.60p | 727243 |
27/05/2021 | 17.85p | 18.80p | 17.60p | 17.90p | 387538 |
26/05/2021 | 17.90p | 18.33p | 17.70p | 17.90p | 376407 |
25/05/2021 | 18.55p | 18.55p | 17.50p | 17.95p | 1633032 |
24/05/2021 | 18.20p | 18.50p | 18.00p | 18.20p | 3088654 |
21/05/2021 | 18.40p | 18.95p | 18.20p | 18.45p | 148943 |
20/05/2021 | 18.25p | 18.95p | 18.20p | 18.60p | 585554 |
19/05/2021 | 18.45p | 18.53p | 18.00p | 18.33p | 569253 |
18/05/2021 | 18.40p | 19.00p | 18.25p | 18.50p | 619867 |
17/05/2021 | 18.65p | 19.43p | 18.50p | 18.78p | 439985 |
14/05/2021 | 18.80p | 19.00p | 18.20p | 18.70p | 790795 |
13/05/2021 | 18.80p | 20.30p | 18.40p | 18.88p | 1142550 |
12/05/2021 | 19.15p | 20.00p | 18.60p | 19.70p | 1382178 |
11/05/2021 | 20.90p | 20.90p | 19.16p | 19.40p | 1795406 |
10/05/2021 | 20.10p | 20.90p | 19.80p | 20.45p | 1922312 |
07/05/2021 | 20.00p | 20.90p | 19.82p | 20.05p | 1489319 |
06/05/2021 | 19.80p | 20.00p | 19.55p | 19.90p | 1000859 |
05/05/2021 | 19.95p | 21.60p | 19.23p | 19.90p | 2018852 |
04/05/2021 | 20.00p | 21.00p | 19.60p | 19.80p | 665239 |
03/05/2021 | 20.00p | 20.73p | 19.80p | 20.60p | 1398972 |
30/04/2021 | 20.00p | 20.73p | 19.80p | 20.60p | 1398972 |
29/04/2021 | 20.30p | 21.00p | 19.92p | 20.45p | 840442 |
28/04/2021 | 20.90p | 21.50p | 20.19p | 20.35p | 681063 |
27/04/2021 | 21.50p | 21.90p | 20.33p | 20.75p | 2155489 |
26/04/2021 | 22.00p | 22.00p | 21.16p | 21.35p | 192837 |
23/04/2021 | 21.50p | 22.00p | 20.10p | 21.35p | 482879 |
22/04/2021 | 22.80p | 22.80p | 20.00p | 21.20p | 575177 |
21/04/2021 | 22.10p | 22.14p | 20.55p | 20.80p | 686205 |
20/04/2021 | 21.30p | 22.64p | 20.30p | 21.80p | 2232954 |
19/04/2021 | 20.00p | 20.90p | 19.05p | 20.50p | 720872 |
16/04/2021 | 20.10p | 21.10p | 20.10p | 20.60p | 623279 |
15/04/2021 | 21.90p | 21.90p | 20.00p | 20.70p | 349692 |
14/04/2021 | 21.50p | 22.90p | 20.00p | 20.50p | 1300690 |
13/04/2021 | 23.50p | 25.80p | 21.00p | 21.35p | 2074051 |
12/04/2021 | 22.10p | 24.50p | 21.10p | 23.65p | 2392177 |
09/04/2021 | 21.90p | 22.51p | 21.00p | 21.55p | 1121797 |
08/04/2021 | 21.00p | 22.00p | 20.00p | 21.50p | 1149594 |
07/04/2021 | 21.00p | 22.00p | 19.99p | 20.25p | 844021 |
06/04/2021 | 19.75p | 22.00p | 19.05p | 20.77p | 1393972 |
02/04/2021 | 19.75p | 20.30p | 18.53p | 19.38p | 599299 |
01/04/2021 | 19.75p | 20.30p | 18.53p | 19.37p | 599299 |
31/03/2021 | 19.70p | 20.20p | 18.00p | 19.25p | 576620 |
30/03/2021 | 22.00p | 22.40p | 19.50p | 20.80p | 269183 |
29/03/2021 | 21.80p | 21.40p | 19.28p | 19.70p | 127012 |
26/03/2021 | 21.80p | 21.80p | 19.10p | 20.35p | 154696 |
25/03/2021 | 20.60p | 21.80p | 19.10p | 20.80p | 406834 |
24/03/2021 | 23.20p | 23.60p | 20.60p | 21.30p | 122281 |
23/03/2021 | 21.00p | 23.40p | 21.00p | 22.00p | 92595 |
22/03/2021 | 23.40p | 23.40p | 20.60p | 20.60p | 141813 |
19/03/2021 | 23.00p | 23.60p | 21.00p | 22.30p | 572964 |
18/03/2021 | 21.00p | 23.00p | 20.66p | 22.00p | 208257 |
17/03/2021 | 21.60p | 22.80p | 20.38p | 22.00p | 2320675 |
16/03/2021 | 21.40p | 23.00p | 19.65p | 22.00p | 1162937 |
15/03/2021 | 20.00p | 21.80p | 19.10p | 19.60p | 289326 |
12/03/2021 | 19.60p | 22.00p | 19.12p | 19.70p | 196447 |
11/03/2021 | 20.20p | 21.80p | 19.20p | 20.30p | 157077 |
10/03/2021 | 19.70p | 21.00p | 18.60p | 19.20p | 572059 |
09/03/2021 | 19.40p | 21.00p | 19.00p | 20.80p | 3159211 |
08/03/2021 | 21.00p | 21.40p | 19.10p | 20.40p | 160447 |
05/03/2021 | 20.20p | 21.40p | 19.00p | 20.50p | 194373 |
04/03/2021 | 19.00p | 21.00p | 18.35p | 20.00p | 858091 |
03/03/2021 | 21.00p | 22.80p | 19.70p | 20.20p | 432991 |
02/03/2021 | 22.00p | 25.00p | 21.36p | 21.50p | 449975 |
01/03/2021 | 24.00p | 26.00p | 22.00p | 23.00p | 915194 |
26/02/2021 | 21.00p | 24.00p | 20.00p | 22.50p | 372542 |
25/02/2021 | 22.00p | 23.00p | 21.05p | 21.50p | 206733 |
24/02/2021 | 21.00p | 23.00p | 20.00p | 21.60p | 337775 |
23/02/2021 | 21.40p | 22.00p | 19.85p | 21.00p | 291380 |
22/02/2021 | 22.20p | 24.00p | 18.90p | 20.20p | 751422 |
19/02/2021 | 20.80p | 23.90p | 20.40p | 22.20p | 299578 |
18/02/2021 | 20.80p | 23.00p | 20.20p | 22.30p | 360522 |
17/02/2021 | 20.60p | 23.00p | 20.60p | 22.00p | 542010 |
16/02/2021 | 20.00p | 23.00p | 20.00p | 21.00p | 253407 |
15/02/2021 | 23.00p | 24.00p | 20.00p | 21.50p | 518129 |
12/02/2021 | 22.00p | 23.30p | 21.71p | 22.50p | 154072 |
*Close Price adjusted for both dividends and splits