Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2021 | 15.90p | 16.00p | 15.35p | 15.35p | 5987597 |
30/09/2021 | 15.75p | 16.20p | 15.50p | 15.90p | 2463485 |
29/09/2021 | 15.95p | 16.00p | 15.50p | 15.90p | 2045487 |
28/09/2021 | 16.15p | 16.30p | 15.60p | 16.00p | 1496989 |
27/09/2021 | 16.30p | 16.30p | 15.80p | 16.15p | 3518313 |
24/09/2021 | 16.55p | 16.70p | 16.10p | 16.30p | 1325711 |
23/09/2021 | 16.65p | 17.30p | 16.50p | 16.55p | 14277657 |
22/09/2021 | 15.55p | 16.70p | 15.40p | 16.60p | 6897105 |
21/09/2021 | 15.55p | 15.90p | 15.32p | 15.40p | 3627014 |
20/09/2021 | 16.25p | 16.40p | 15.20p | 15.42p | 8206599 |
17/09/2021 | 16.55p | 16.70p | 16.00p | 16.00p | 4562905 |
16/09/2021 | 16.50p | 17.00p | 16.10p | 16.50p | 6557074 |
15/09/2021 | 16.25p | 17.00p | 15.66p | 15.66p | 8924012 |
14/09/2021 | 16.65p | 17.00p | 16.52p | 16.85p | 3971275 |
13/09/2021 | 16.85p | 17.00p | 16.20p | 16.70p | 4580945 |
10/09/2021 | 17.15p | 17.50p | 16.78p | 16.90p | 3903910 |
09/09/2021 | 17.40p | 18.00p | 16.60p | 17.15p | 4279140 |
08/09/2021 | 17.75p | 18.00p | 17.22p | 17.30p | 4000181 |
07/09/2021 | 17.75p | 18.00p | 17.50p | 17.75p | 3383363 |
06/09/2021 | 17.65p | 18.00p | 17.55p | 17.90p | 8140380 |
03/09/2021 | 17.25p | 17.90p | 17.25p | 17.65p | 12178935 |
02/09/2021 | 17.35p | 17.40p | 16.90p | 17.25p | 6818377 |
01/09/2021 | 17.50p | 17.60p | 17.11p | 17.35p | 5182239 |
31/08/2021 | 17.75p | 18.00p | 17.13p | 17.50p | 3018194 |
30/08/2021 | 17.75p | 18.00p | 17.00p | 17.70p | 6497962 |
27/08/2021 | 17.75p | 18.00p | 17.00p | 17.70p | 5997962 |
26/08/2021 | 17.25p | 18.50p | 17.25p | 17.80p | 17462552 |
25/08/2021 | 15.75p | 17.49p | 15.50p | 17.30p | 17364702 |
24/08/2021 | 13.70p | 16.16p | 13.50p | 15.70p | 26208844 |
23/08/2021 | 14.35p | 14.50p | 13.30p | 13.66p | 16644296 |
20/08/2021 | 14.60p | 14.88p | 14.00p | 14.20p | 6525094 |
19/08/2021 | 15.35p | 15.48p | 14.20p | 14.60p | 12569507 |
18/08/2021 | 14.75p | 15.70p | 14.53p | 15.30p | 8437322 |
17/08/2021 | 13.90p | 14.98p | 13.82p | 14.96p | 17487114 |
16/08/2021 | 15.35p | 15.50p | 13.50p | 13.80p | 27004348 |
13/08/2021 | 15.35p | 15.50p | 15.20p | 15.20p | 3649052 |
12/08/2021 | 15.70p | 16.00p | 15.30p | 15.35p | 6690582 |
11/08/2021 | 15.60p | 15.70p | 15.40p | 15.70p | 6265727 |
10/08/2021 | 16.15p | 16.30p | 15.20p | 15.50p | 19077286 |
09/08/2021 | 17.20p | 17.30p | 15.67p | 16.10p | 11440579 |
06/08/2021 | 17.45p | 18.27p | 17.00p | 17.10p | 15915415 |
05/08/2021 | 17.35p | 17.50p | 16.70p | 17.00p | 3969990 |
04/08/2021 | 17.40p | 17.50p | 17.21p | 17.35p | 1599227 |
03/08/2021 | 17.85p | 18.00p | 17.33p | 17.40p | 4973478 |
02/08/2021 | 17.55p | 18.00p | 17.43p | 17.70p | 2042154 |
30/07/2021 | 17.95p | 18.20p | 17.40p | 17.46p | 5984518 |
29/07/2021 | 17.85p | 18.30p | 17.60p | 17.95p | 1766732 |
28/07/2021 | 17.85p | 17.98p | 17.70p | 17.85p | 1760865 |
27/07/2021 | 18.20p | 18.40p | 17.70p | 17.80p | 7463224 |
26/07/2021 | 18.10p | 18.40p | 17.80p | 18.20p | 2047815 |
23/07/2021 | 17.75p | 18.40p | 17.50p | 18.20p | 5667520 |
22/07/2021 | 16.90p | 18.00p | 16.80p | 17.75p | 4774928 |
21/07/2021 | 16.80p | 17.50p | 16.67p | 17.00p | 4831339 |
20/07/2021 | 16.35p | 17.19p | 16.20p | 16.80p | 4483567 |
19/07/2021 | 17.50p | 17.60p | 15.87p | 16.44p | 12504182 |
16/07/2021 | 18.10p | 18.50p | 17.27p | 17.50p | 4623516 |
15/07/2021 | 18.75p | 18.75p | 18.00p | 18.10p | 4577999 |
14/07/2021 | 19.00p | 19.20p | 18.50p | 18.75p | 3548270 |
13/07/2021 | 18.75p | 19.15p | 18.40p | 19.00p | 7956865 |
12/07/2021 | 18.75p | 19.20p | 18.53p | 18.80p | 2695643 |
09/07/2021 | 18.60p | 19.00p | 18.50p | 18.75p | 3857296 |
08/07/2021 | 18.75p | 19.00p | 18.50p | 18.60p | 8703281 |
07/07/2021 | 18.55p | 19.20p | 18.45p | 18.80p | 14093624 |
06/07/2021 | 18.45p | 18.90p | 18.00p | 18.50p | 5220523 |
05/07/2021 | 18.50p | 19.00p | 18.00p | 18.50p | 4886827 |
02/07/2021 | 18.40p | 19.00p | 18.20p | 18.60p | 3081277 |
01/07/2021 | 18.45p | 18.80p | 18.20p | 18.20p | 2932980 |
30/06/2021 | 18.75p | 19.00p | 18.28p | 18.50p | 5639321 |
29/06/2021 | 19.30p | 19.60p | 18.51p | 19.00p | 4642124 |
28/06/2021 | 19.10p | 20.00p | 18.67p | 19.50p | 4818371 |
25/06/2021 | 18.25p | 19.50p | 17.92p | 19.20p | 8447494 |
24/06/2021 | 17.30p | 18.37p | 16.31p | 18.00p | 15277303 |
23/06/2021 | 17.50p | 18.00p | 17.10p | 17.30p | 6563369 |
22/06/2021 | 18.00p | 18.50p | 17.31p | 17.40p | 8565419 |
21/06/2021 | 18.35p | 18.70p | 17.80p | 17.90p | 5530809 |
18/06/2021 | 18.85p | 19.36p | 18.01p | 18.50p | 6380539 |
17/06/2021 | 19.00p | 19.20p | 18.50p | 18.80p | 5473709 |
16/06/2021 | 19.30p | 19.40p | 18.80p | 19.00p | 5104683 |
15/06/2021 | 20.35p | 20.70p | 19.20p | 19.30p | 13967015 |
14/06/2021 | 19.25p | 21.20p | 19.08p | 20.35p | 30817516 |
11/06/2021 | 18.95p | 19.10p | 18.51p | 18.68p | 4432305 |
10/06/2021 | 19.25p | 19.50p | 18.70p | 18.95p | 6372588 |
09/06/2021 | 19.50p | 19.90p | 19.00p | 19.50p | 34474144 |
08/06/2021 | 20.45p | 20.70p | 19.34p | 19.66p | 3324653 |
07/06/2021 | 20.00p | 20.70p | 20.00p | 20.50p | 4990710 |
04/06/2021 | 18.70p | 20.20p | 18.42p | 20.00p | 14656809 |
03/06/2021 | 18.40p | 19.00p | 18.20p | 18.30p | 5974539 |
02/06/2021 | 17.90p | 18.50p | 17.90p | 18.00p | 4686169 |
01/06/2021 | 17.45p | 18.50p | 17.42p | 18.00p | 10139913 |
31/05/2021 | 17.50p | 18.00p | 17.30p | 17.50p | 8685985 |
28/05/2021 | 17.50p | 18.00p | 17.30p | 17.50p | 8685985 |
27/05/2021 | 17.85p | 18.05p | 17.30p | 17.50p | 4914166 |
26/05/2021 | 18.00p | 18.20p | 17.50p | 17.75p | 4112081 |
25/05/2021 | 17.80p | 18.80p | 17.00p | 17.98p | 9781531 |
24/05/2021 | 18.70p | 18.90p | 17.70p | 17.80p | 10300544 |
21/05/2021 | 19.25p | 19.50p | 18.70p | 18.80p | 3836823 |
20/05/2021 | 18.75p | 19.50p | 18.75p | 19.25p | 2362104 |
19/05/2021 | 19.75p | 19.85p | 18.67p | 18.84p | 6534558 |
18/05/2021 | 19.95p | 20.20p | 19.50p | 20.05p | 4395487 |
17/05/2021 | 19.95p | 20.20p | 19.70p | 19.95p | 4635027 |
14/05/2021 | 19.25p | 20.34p | 19.00p | 20.00p | 11864716 |
13/05/2021 | 19.83p | 20.09p | 18.73p | 19.00p | 9041880 |
12/05/2021 | 20.15p | 20.50p | 19.50p | 20.00p | 10794506 |
11/05/2021 | 21.15p | 21.45p | 19.54p | 20.15p | 13357730 |
10/05/2021 | 20.40p | 22.00p | 20.36p | 21.90p | 25715792 |
07/05/2021 | 19.15p | 20.50p | 19.11p | 20.35p | 26623840 |
06/05/2021 | 17.95p | 19.30p | 17.90p | 19.20p | 44443640 |
05/05/2021 | 17.35p | 18.10p | 17.30p | 17.90p | 23141412 |
04/05/2021 | 16.75p | 17.50p | 16.75p | 17.35p | 22635840 |
03/05/2021 | 16.70p | 17.20p | 16.50p | 17.00p | 6167013 |
30/04/2021 | 16.70p | 17.20p | 16.50p | 17.00p | 5667013 |
29/04/2021 | 17.45p | 17.80p | 16.50p | 16.76p | 13416455 |
28/04/2021 | 17.45p | 17.70p | 17.20p | 17.40p | 8164602 |
27/04/2021 | 17.30p | 17.80p | 17.20p | 17.60p | 14675881 |
26/04/2021 | 15.75p | 17.50p | 15.73p | 17.22p | 27782264 |
23/04/2021 | 15.95p | 16.10p | 15.50p | 16.10p | 2837923 |
22/04/2021 | 15.80p | 16.26p | 15.73p | 16.20p | 2824328 |
21/04/2021 | 15.70p | 15.90p | 15.58p | 15.80p | 1299010 |
20/04/2021 | 15.95p | 16.08p | 15.50p | 16.08p | 3109319 |
19/04/2021 | 16.10p | 16.40p | 15.70p | 15.95p | 4982699 |
16/04/2021 | 16.05p | 16.40p | 15.60p | 16.10p | 7101721 |
15/04/2021 | 16.00p | 16.40p | 15.70p | 16.05p | 1983292 |
14/04/2021 | 16.05p | 16.40p | 15.63p | 16.00p | 1904932 |
13/04/2021 | 16.60p | 16.90p | 15.61p | 15.90p | 3800590 |
12/04/2021 | 16.80p | 17.00p | 16.20p | 16.40p | 5776221 |
09/04/2021 | 16.00p | 16.98p | 16.00p | 16.80p | 4762152 |
08/04/2021 | 16.05p | 16.30p | 15.80p | 16.24p | 81388464 |
07/04/2021 | 15.95p | 16.30p | 15.75p | 16.05p | 5938698 |
06/04/2021 | 15.25p | 16.50p | 15.25p | 15.70p | 7493270 |
05/04/2021 | 14.85p | 15.48p | 14.70p | 15.20p | 6538133 |
02/04/2021 | 14.85p | 15.48p | 14.70p | 15.20p | 6538133 |
01/04/2021 | 14.85p | 15.48p | 14.70p | 15.20p | 6538133 |
31/03/2021 | 15.40p | 15.60p | 14.75p | 14.88p | 5768284 |
30/03/2021 | 15.65p | 15.80p | 15.20p | 15.40p | 2668656 |
29/03/2021 | 15.80p | 16.00p | 15.56p | 15.65p | 2428396 |
26/03/2021 | 15.55p | 16.05p | 15.40p | 15.80p | 4457491 |
25/03/2021 | 16.00p | 16.46p | 15.27p | 15.43p | 9950441 |
24/03/2021 | 16.13p | 16.18p | 15.00p | 15.15p | 8800665 |
23/03/2021 | 16.70p | 16.90p | 16.00p | 16.20p | 4365910 |
22/03/2021 | 16.70p | 16.90p | 16.50p | 16.90p | 1902501 |
19/03/2021 | 17.00p | 17.00p | 16.60p | 16.70p | 5633789 |
18/03/2021 | 16.43p | 17.29p | 16.36p | 17.00p | 7857833 |
17/03/2021 | 16.37p | 16.50p | 16.25p | 16.37p | 2305262 |
16/03/2021 | 16.40p | 16.50p | 16.26p | 16.37p | 4317522 |
15/03/2021 | 16.53p | 16.75p | 16.30p | 16.40p | 7969578 |
12/03/2021 | 16.58p | 17.00p | 16.30p | 16.53p | 5319558 |
11/03/2021 | 16.30p | 16.84p | 16.11p | 16.50p | 22142344 |
10/03/2021 | 16.20p | 16.39p | 15.90p | 16.20p | 3077481 |
09/03/2021 | 15.85p | 16.39p | 15.71p | 16.25p | 3247056 |
08/03/2021 | 15.60p | 16.00p | 15.60p | 15.85p | 3630769 |
05/03/2021 | 15.70p | 15.89p | 15.50p | 15.65p | 3432935 |
04/03/2021 | 15.85p | 16.00p | 15.70p | 15.90p | 6325615 |
03/03/2021 | 16.00p | 16.10p | 15.71p | 15.85p | 5187731 |
02/03/2021 | 16.10p | 16.30p | 15.70p | 15.70p | 5670664 |
01/03/2021 | 16.15p | 16.30p | 16.00p | 16.15p | 2988875 |
26/02/2021 | 16.40p | 16.49p | 15.80p | 16.20p | 24323024 |
25/02/2021 | 16.15p | 16.50p | 16.10p | 16.40p | 13633474 |
24/02/2021 | 15.65p | 16.29p | 15.56p | 16.10p | 3938553 |
23/02/2021 | 16.37p | 16.70p | 15.50p | 15.65p | 7793835 |
22/02/2021 | 16.10p | 16.98p | 16.10p | 16.25p | 11592360 |
19/02/2021 | 14.95p | 16.38p | 14.94p | 15.95p | 13304922 |
18/02/2021 | 14.25p | 15.05p | 14.10p | 15.05p | 8451395 |
17/02/2021 | 14.10p | 14.70p | 14.05p | 14.25p | 8696532 |
16/02/2021 | 13.40p | 14.10p | 13.31p | 14.05p | 7674625 |
15/02/2021 | 12.90p | 13.60p | 12.50p | 13.40p | 6659705 |
12/02/2021 | 13.00p | 13.10p | 12.83p | 12.90p | 1567360 |
11/02/2021 | 13.00p | 13.10p | 12.91p | 13.05p | 3314308 |
10/02/2021 | 12.75p | 13.05p | 12.70p | 13.00p | 20057780 |
09/02/2021 | 12.75p | 13.00p | 12.70p | 12.70p | 3599468 |
08/02/2021 | 12.75p | 12.80p | 12.70p | 12.75p | 7486943 |
05/02/2021 | 12.65p | 12.84p | 12.63p | 12.75p | 3599300 |
04/02/2021 | 12.90p | 12.92p | 12.70p | 12.75p | 2014920 |
03/02/2021 | 12.85p | 13.00p | 12.37p | 12.90p | 6818107 |
02/02/2021 | 12.88p | 13.20p | 12.70p | 12.85p | 3443054 |
01/02/2021 | 12.05p | 13.33p | 12.05p | 13.00p | 13552110 |
29/01/2021 | 11.75p | 12.25p | 11.62p | 12.00p | 12838346 |
28/01/2021 | 11.23p | 11.85p | 10.10p | 11.85p | 21495712 |
27/01/2021 | 11.38p | 11.69p | 11.11p | 11.23p | 10074497 |
26/01/2021 | 12.33p | 12.40p | 11.00p | 11.30p | 23594742 |
25/01/2021 | 13.00p | 13.10p | 12.25p | 12.33p | 12170043 |
22/01/2021 | 13.20p | 13.30p | 12.94p | 13.00p | 10166359 |
21/01/2021 | 13.05p | 13.40p | 13.01p | 13.25p | 4376111 |
20/01/2021 | 13.10p | 13.20p | 13.00p | 13.05p | 9248050 |
19/01/2021 | 13.20p | 13.30p | 13.01p | 13.10p | 6846573 |
18/01/2021 | 13.05p | 13.56p | 12.88p | 13.20p | 12783659 |
15/01/2021 | 13.35p | 13.75p | 13.00p | 13.10p | 85464824 |
14/01/2021 | 13.05p | 13.70p | 13.00p | 13.40p | 176406432 |
13/01/2021 | 13.00p | 13.45p | 12.86p | 13.05p | 6445114 |
12/01/2021 | 13.05p | 13.40p | 12.81p | 13.00p | 7459618 |
11/01/2021 | 13.40p | 13.50p | 13.00p | 13.05p | 7056320 |
08/01/2021 | 13.45p | 14.00p | 13.30p | 13.40p | 17787616 |
07/01/2021 | 13.25p | 13.50p | 12.80p | 13.30p | 4259420 |
06/01/2021 | 13.00p | 13.27p | 12.57p | 12.90p | 47061048 |
05/01/2021 | 12.95p | 13.30p | 12.57p | 13.10p | 10748584 |
04/01/2021 | 13.00p | 13.79p | 12.90p | 12.95p | 14397414 |
01/01/2021 | 13.30p | 13.79p | 12.70p | 12.75p | 10600074 |
31/12/2020 | 13.30p | 13.79p | 12.70p | 12.75p | 10600074 |
30/12/2020 | 12.35p | 13.51p | 12.33p | 13.40p | 14957638 |
29/12/2020 | 11.45p | 12.47p | 11.45p | 12.35p | 11350058 |
28/12/2020 | 10.85p | 11.47p | 10.85p | 11.45p | 3450267 |
*Close Price adjusted for both dividends and splits