Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2022 | 31.00p | 31.00p | 30.11p | 31.00p | 1823 |
17/05/2022 | 31.00p | 31.00p | 30.05p | 31.00p | 20353 |
16/05/2022 | 30.50p | 31.00p | 29.22p | 31.00p | 8148 |
13/05/2022 | 31.00p | 31.10p | 29.00p | 30.50p | 54744 |
12/05/2022 | 32.50p | 32.50p | 29.11p | 31.00p | 73177 |
11/05/2022 | 33.50p | 33.50p | 33.00p | 33.50p | 11094 |
10/05/2022 | 33.50p | 33.50p | 33.00p | 33.50p | 34794 |
09/05/2022 | 36.00p | 36.00p | 33.00p | 34.00p | 98950 |
06/05/2022 | 37.50p | 37.50p | 36.00p | 36.50p | 44939 |
05/05/2022 | 37.50p | 37.75p | 36.00p | 37.50p | 40139 |
04/05/2022 | 40.00p | 40.00p | 37.25p | 37.50p | 78397 |
03/05/2022 | 37.50p | 41.90p | 37.50p | 41.00p | 188391 |
02/05/2022 | 36.50p | 38.00p | 36.50p | 37.50p | 71480 |
29/04/2022 | 36.50p | 38.00p | 36.50p | 37.50p | 71480 |
28/04/2022 | 37.00p | 37.00p | 34.10p | 36.00p | 140417 |
27/04/2022 | 38.50p | 38.50p | 37.35p | 38.50p | 18734 |
26/04/2022 | 39.50p | 39.50p | 37.20p | 39.50p | 42325 |
25/04/2022 | 41.00p | 41.20p | 38.00p | 39.50p | 101345 |
22/04/2022 | 44.50p | 44.50p | 41.20p | 42.00p | 147978 |
21/04/2022 | 47.50p | 47.50p | 44.00p | 44.50p | 169939 |
20/04/2022 | 42.50p | 47.75p | 42.00p | 47.50p | 416914 |
19/04/2022 | 38.50p | 42.50p | 38.22p | 41.50p | 211406 |
18/04/2022 | 38.50p | 38.50p | 38.22p | 38.50p | 7095 |
15/04/2022 | 38.50p | 38.50p | 38.22p | 38.50p | 7095 |
14/04/2022 | 38.50p | 38.50p | 38.22p | 38.50p | 7095 |
13/04/2022 | 38.50p | 38.50p | 37.18p | 38.50p | 10047 |
12/04/2022 | 38.50p | 38.75p | 37.12p | 38.50p | 38832 |
11/04/2022 | 39.50p | 39.50p | 38.10p | 38.50p | 48112 |
08/04/2022 | 39.80p | 39.80p | 39.00p | 39.50p | 71082 |
07/04/2022 | 43.60p | 43.60p | 39.33p | 39.80p | 231215 |
06/04/2022 | 48.20p | 48.20p | 44.00p | 44.50p | 255510 |
05/04/2022 | 46.00p | 53.90p | 46.00p | 48.20p | 478039 |
04/04/2022 | 45.00p | 46.00p | 42.25p | 45.50p | 335220 |
01/04/2022 | 35.00p | 47.50p | 35.00p | 45.50p | 685448 |
31/03/2022 | 32.50p | 35.00p | 32.50p | 33.50p | 53275 |
30/03/2022 | 32.00p | 32.40p | 31.26p | 32.00p | 12924 |
29/03/2022 | 32.00p | 32.70p | 31.26p | 32.00p | 76767 |
28/03/2022 | 29.75p | 32.96p | 29.75p | 32.00p | 166249 |
25/03/2022 | 29.25p | 30.00p | 29.25p | 29.50p | 53042 |
24/03/2022 | 30.00p | 30.20p | 29.00p | 29.00p | 48984 |
23/03/2022 | 30.00p | 30.00p | 29.60p | 30.00p | 93114 |
22/03/2022 | 29.00p | 32.00p | 29.00p | 30.00p | 121213 |
21/03/2022 | 27.00p | 28.75p | 27.00p | 27.75p | 23679 |
18/03/2022 | 27.00p | 27.80p | 27.00p | 27.00p | 6118 |
17/03/2022 | 25.75p | 27.50p | 25.60p | 26.50p | 107445 |
16/03/2022 | 25.25p | 26.00p | 25.00p | 25.75p | 277291 |
15/03/2022 | 25.50p | 26.60p | 25.06p | 25.25p | 135089 |
14/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
11/03/2022 | 25.00p | 25.50p | 25.00p | 25.00p | 50000 |
10/03/2022 | 25.00p | 25.25p | 25.00p | 25.00p | 24361 |
09/03/2022 | 25.00p | 25.00p | 24.82p | 25.00p | 10000 |
08/03/2022 | 25.00p | 25.30p | 25.00p | 25.00p | 1185 |
07/03/2022 | 24.00p | 25.70p | 24.00p | 25.00p | 67034 |
04/03/2022 | 25.00p | 25.10p | 24.00p | 24.00p | 3948 |
03/03/2022 | 25.50p | 25.50p | 24.00p | 25.00p | 38318 |
02/03/2022 | 23.00p | 23.00p | 22.90p | 23.00p | 1000 |
01/03/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
28/02/2022 | 23.00p | 23.00p | 22.92p | 23.00p | 8726 |
25/02/2022 | 22.50p | 23.00p | 22.50p | 23.00p | 19000 |
24/02/2022 | 25.50p | 25.50p | 22.00p | 22.00p | 52500 |
23/02/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
22/02/2022 | 26.00p | 26.50p | 26.00p | 26.00p | 11133 |
21/02/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
18/02/2022 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
17/02/2022 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
16/02/2022 | 27.25p | 27.70p | 27.25p | 27.25p | 14670 |
15/02/2022 | 27.25p | 27.70p | 27.25p | 27.25p | 1761 |
14/02/2022 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
11/02/2022 | 27.25p | 27.75p | 27.25p | 27.25p | 14970 |
10/02/2022 | 26.00p | 27.85p | 26.00p | 26.50p | 62974 |
09/02/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
08/02/2022 | 26.00p | 26.30p | 26.00p | 26.00p | 10000 |
07/02/2022 | 26.00p | 26.40p | 26.00p | 26.00p | 37878 |
04/02/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
03/02/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
02/02/2022 | 26.00p | 26.00p | 25.10p | 26.00p | 3823 |
01/02/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
31/01/2022 | 26.50p | 26.50p | 26.00p | 26.50p | 3823 |
28/01/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
27/01/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
26/01/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
25/01/2022 | 27.50p | 27.50p | 26.50p | 26.50p | 7500 |
24/01/2022 | 27.50p | 27.50p | 27.05p | 27.50p | 21918 |
21/01/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
20/01/2022 | 28.50p | 28.90p | 28.50p | 28.50p | 2000 |
19/01/2022 | 28.50p | 29.40p | 27.15p | 28.50p | 15100 |
18/01/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
17/01/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
14/01/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
13/01/2022 | 29.00p | 29.00p | 28.00p | 28.50p | 93571 |
12/01/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
10/01/2022 | 30.00p | 31.25p | 29.00p | 29.00p | 197771 |
07/01/2022 | 30.50p | 30.50p | 30.00p | 30.00p | 0 |
06/01/2022 | 30.50p | 31.50p | 30.50p | 30.50p | 3250 |
05/01/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
04/01/2022 | 30.50p | 31.50p | 30.50p | 30.50p | 1625 |
03/01/2022 | 30.50p | 31.50p | 30.50p | 30.50p | 146 |
31/12/2021 | 30.50p | 31.50p | 30.50p | 30.50p | 146 |
30/12/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
29/12/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
28/12/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
27/12/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
24/12/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
23/12/2021 | 30.50p | 31.50p | 30.50p | 30.50p | 1269 |
22/12/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 1000 |
21/12/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
20/12/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
17/12/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
16/12/2021 | 32.00p | 34.00p | 32.00p | 32.50p | 1700 |
15/12/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
14/12/2021 | 31.50p | 33.75p | 31.50p | 31.50p | 5925 |
*Close Price adjusted for both dividends and splits