Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/10/2021 | 28.50p | 30.00p | 28.00p | 29.50p | 294184 |
19/10/2021 | 27.50p | 28.91p | 26.50p | 28.50p | 468926 |
18/10/2021 | 25.80p | 27.97p | 25.03p | 27.50p | 337685 |
15/10/2021 | 24.50p | 27.00p | 24.30p | 25.80p | 341334 |
14/10/2021 | 24.60p | 25.00p | 24.23p | 24.60p | 287049 |
13/10/2021 | 26.10p | 26.10p | 24.40p | 24.60p | 78021 |
12/10/2021 | 26.10p | 26.23p | 25.20p | 26.10p | 51321 |
11/10/2021 | 25.50p | 27.40p | 25.10p | 26.10p | 237753 |
08/10/2021 | 25.50p | 26.00p | 25.10p | 25.50p | 54295 |
07/10/2021 | 24.50p | 25.55p | 23.81p | 25.50p | 413558 |
06/10/2021 | 22.50p | 24.59p | 21.01p | 24.30p | 280390 |
05/10/2021 | 21.50p | 22.80p | 21.50p | 22.50p | 64395 |
04/10/2021 | 22.00p | 22.00p | 21.00p | 21.50p | 133558 |
01/10/2021 | 22.50p | 23.00p | 21.00p | 22.00p | 167211 |
30/09/2021 | 21.20p | 23.00p | 21.20p | 22.50p | 579833 |
29/09/2021 | 19.20p | 21.90p | 19.20p | 21.20p | 246698 |
28/09/2021 | 19.20p | 20.00p | 19.00p | 19.20p | 14005 |
27/09/2021 | 18.75p | 19.50p | 18.60p | 19.20p | 23972 |
24/09/2021 | 18.75p | 19.50p | 18.30p | 18.75p | 94631 |
23/09/2021 | 19.50p | 19.50p | 18.30p | 18.75p | 77725 |
22/09/2021 | 19.50p | 19.70p | 19.02p | 19.50p | 141490 |
21/09/2021 | 19.20p | 20.00p | 19.00p | 19.50p | 91386 |
20/09/2021 | 18.50p | 19.70p | 18.05p | 19.20p | 247626 |
17/09/2021 | 18.75p | 19.00p | 17.60p | 18.50p | 186104 |
16/09/2021 | 18.75p | 18.75p | 18.08p | 18.75p | 30890 |
15/09/2021 | 18.75p | 19.00p | 18.11p | 18.75p | 119375 |
14/09/2021 | 19.00p | 19.70p | 18.26p | 18.75p | 145191 |
13/09/2021 | 20.50p | 20.70p | 17.51p | 19.00p | 444796 |
10/09/2021 | 21.00p | 21.00p | 20.00p | 20.50p | 30687 |
09/09/2021 | 21.00p | 21.00p | 20.08p | 21.00p | 56255 |
08/09/2021 | 21.00p | 21.90p | 20.20p | 21.00p | 11270 |
07/09/2021 | 21.00p | 21.90p | 20.40p | 21.00p | 29121 |
06/09/2021 | 21.00p | 21.50p | 20.26p | 21.00p | 53000 |
03/09/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
02/09/2021 | 21.30p | 21.60p | 20.77p | 21.00p | 22915 |
01/09/2021 | 21.20p | 21.30p | 20.42p | 21.30p | 212156 |
31/08/2021 | 21.20p | 21.83p | 20.70p | 21.20p | 48247 |
27/08/2021 | 21.00p | 21.84p | 21.00p | 21.20p | 12481 |
26/08/2021 | 21.30p | 21.70p | 20.61p | 21.00p | 217183 |
25/08/2021 | 21.30p | 21.40p | 20.90p | 21.30p | 80681 |
24/08/2021 | 21.30p | 22.01p | 20.61p | 21.30p | 247918 |
23/08/2021 | 21.30p | 21.50p | 20.61p | 21.30p | 100204 |
20/08/2021 | 21.00p | 22.00p | 20.15p | 22.00p | 110182 |
19/08/2021 | 20.50p | 21.60p | 20.15p | 21.00p | 72454 |
18/08/2021 | 21.30p | 21.50p | 20.10p | 20.50p | 449748 |
17/08/2021 | 21.30p | 21.78p | 20.85p | 21.30p | 106450 |
16/08/2021 | 21.80p | 21.80p | 20.85p | 21.30p | 38429 |
13/08/2021 | 21.80p | 22.60p | 21.02p | 21.80p | 113446 |
12/08/2021 | 21.80p | 22.50p | 21.02p | 21.80p | 72655 |
11/08/2021 | 21.80p | 21.80p | 21.02p | 21.80p | 11877 |
10/08/2021 | 21.80p | 21.80p | 21.02p | 21.80p | 94759 |
09/08/2021 | 21.80p | 21.90p | 21.02p | 21.80p | 47570 |
06/08/2021 | 21.80p | 21.90p | 21.16p | 21.80p | 12590 |
05/08/2021 | 21.80p | 21.90p | 21.15p | 21.80p | 122612 |
04/08/2021 | 21.60p | 21.95p | 21.00p | 21.80p | 138175 |
03/08/2021 | 21.60p | 22.00p | 21.12p | 21.60p | 21910 |
02/08/2021 | 21.60p | 22.10p | 21.11p | 21.60p | 97023 |
30/07/2021 | 21.60p | 22.55p | 21.00p | 21.60p | 76360 |
29/07/2021 | 21.80p | 22.50p | 21.00p | 21.60p | 155790 |
28/07/2021 | 23.20p | 23.20p | 20.50p | 21.80p | 522270 |
27/07/2021 | 23.20p | 23.20p | 23.20p | 23.20p | 0 |
26/07/2021 | 22.50p | 23.20p | 22.00p | 23.20p | 101848 |
23/07/2021 | 23.20p | 23.45p | 22.05p | 22.50p | 149019 |
22/07/2021 | 23.20p | 23.70p | 22.60p | 23.20p | 23018 |
21/07/2021 | 22.50p | 23.20p | 21.36p | 23.20p | 142202 |
20/07/2021 | 22.50p | 22.50p | 22.22p | 22.50p | 14477 |
19/07/2021 | 22.50p | 22.90p | 22.10p | 22.50p | 418728 |
16/07/2021 | 24.00p | 24.00p | 22.02p | 22.50p | 29151 |
15/07/2021 | 23.50p | 25.00p | 23.01p | 25.00p | 42603 |
14/07/2021 | 24.80p | 25.60p | 23.10p | 23.50p | 142435 |
13/07/2021 | 24.80p | 24.80p | 24.02p | 24.80p | 56395 |
12/07/2021 | 24.80p | 25.07p | 24.20p | 24.80p | 24513 |
09/07/2021 | 24.80p | 24.80p | 24.20p | 24.80p | 19000 |
08/07/2021 | 24.80p | 25.12p | 24.20p | 24.80p | 11771 |
07/07/2021 | 24.70p | 25.28p | 23.00p | 24.80p | 171031 |
06/07/2021 | 26.00p | 26.68p | 23.60p | 24.70p | 353108 |
05/07/2021 | 25.00p | 25.26p | 24.26p | 25.00p | 3152 |
02/07/2021 | 25.00p | 25.80p | 24.42p | 25.00p | 99046 |
01/07/2021 | 25.00p | 25.76p | 25.00p | 25.00p | 13105 |
30/06/2021 | 24.50p | 25.90p | 24.22p | 25.00p | 45059 |
29/06/2021 | 24.50p | 24.70p | 24.00p | 24.50p | 29269 |
28/06/2021 | 24.50p | 24.50p | 24.02p | 24.50p | 21346 |
25/06/2021 | 24.00p | 24.90p | 24.00p | 24.50p | 143724 |
24/06/2021 | 23.00p | 24.98p | 22.74p | 24.00p | 109310 |
23/06/2021 | 22.50p | 24.00p | 22.50p | 23.00p | 106020 |
22/06/2021 | 23.00p | 23.15p | 22.10p | 22.50p | 68755 |
21/06/2021 | 22.50p | 23.40p | 22.22p | 23.00p | 218583 |
18/06/2021 | 22.50p | 23.70p | 22.06p | 22.50p | 92847 |
17/06/2021 | 22.50p | 23.00p | 22.05p | 22.50p | 156181 |
16/06/2021 | 22.50p | 23.00p | 22.05p | 22.50p | 217679 |
15/06/2021 | 23.10p | 23.10p | 22.00p | 22.50p | 314297 |
14/06/2021 | 23.10p | 23.70p | 22.08p | 23.10p | 211070 |
11/06/2021 | 23.30p | 23.50p | 22.40p | 23.10p | 164288 |
10/06/2021 | 22.80p | 23.50p | 22.00p | 23.50p | 671098 |
09/06/2021 | 24.10p | 24.10p | 22.80p | 22.80p | 98897 |
08/06/2021 | 23.20p | 24.10p | 23.00p | 24.10p | 425978 |
07/06/2021 | 26.50p | 26.50p | 22.60p | 23.20p | 800014 |
04/06/2021 | 26.50p | 26.50p | 26.20p | 26.50p | 36196 |
03/06/2021 | 27.20p | 27.20p | 26.10p | 26.50p | 233994 |
02/06/2021 | 27.20p | 27.23p | 26.43p | 27.20p | 27128 |
01/06/2021 | 27.20p | 27.30p | 26.57p | 27.20p | 35915 |
28/05/2021 | 27.20p | 27.50p | 26.57p | 27.20p | 37142 |
27/05/2021 | 26.20p | 27.98p | 26.20p | 27.20p | 118010 |
26/05/2021 | 26.20p | 26.78p | 25.53p | 26.20p | 216102 |
25/05/2021 | 24.50p | 26.87p | 24.30p | 26.20p | 299006 |
24/05/2021 | 24.50p | 24.72p | 23.85p | 24.50p | 77075 |
21/05/2021 | 24.50p | 24.79p | 24.01p | 24.50p | 12711 |
20/05/2021 | 25.00p | 25.66p | 24.00p | 24.50p | 105916 |
19/05/2021 | 25.50p | 25.50p | 24.10p | 25.00p | 101101 |
18/05/2021 | 24.50p | 25.81p | 24.50p | 25.50p | 168082 |
17/05/2021 | 24.30p | 24.90p | 24.10p | 24.50p | 24137 |
14/05/2021 | 24.50p | 25.95p | 24.00p | 24.30p | 273157 |
13/05/2021 | 23.70p | 24.20p | 23.46p | 24.50p | 152746 |
12/05/2021 | 23.70p | 24.00p | 23.40p | 23.70p | 130886 |
11/05/2021 | 25.00p | 25.00p | 22.14p | 23.70p | 205579 |
10/05/2021 | 25.00p | 25.50p | 24.02p | 25.00p | 86464 |
07/05/2021 | 25.00p | 25.80p | 24.04p | 25.00p | 182821 |
06/05/2021 | 27.00p | 27.19p | 24.10p | 25.00p | 300112 |
05/05/2021 | 25.50p | 30.90p | 25.11p | 27.00p | 1934710 |
04/05/2021 | 24.90p | 25.58p | 23.20p | 23.60p | 260107 |
30/04/2021 | 24.20p | 25.17p | 23.00p | 24.90p | 117569 |
29/04/2021 | 24.00p | 24.70p | 23.42p | 24.20p | 94204 |
28/04/2021 | 24.20p | 24.50p | 23.30p | 24.00p | 153594 |
27/04/2021 | 23.70p | 24.90p | 23.20p | 24.20p | 275148 |
26/04/2021 | 24.50p | 24.78p | 23.02p | 23.70p | 325275 |
23/04/2021 | 24.80p | 25.20p | 24.00p | 24.50p | 70900 |
22/04/2021 | 24.50p | 25.50p | 24.00p | 24.80p | 468487 |
21/04/2021 | 23.50p | 23.66p | 23.00p | 23.50p | 57683 |
20/04/2021 | 23.50p | 23.75p | 23.01p | 23.50p | 49339 |
19/04/2021 | 25.20p | 25.65p | 23.03p | 23.50p | 157848 |
16/04/2021 | 25.20p | 25.70p | 24.40p | 25.20p | 89683 |
15/04/2021 | 23.20p | 26.24p | 22.13p | 25.20p | 554679 |
14/04/2021 | 23.50p | 23.95p | 22.45p | 23.20p | 642365 |
13/04/2021 | 24.00p | 24.48p | 23.01p | 23.50p | 217225 |
12/04/2021 | 24.50p | 24.85p | 23.20p | 24.00p | 249237 |
09/04/2021 | 24.70p | 25.00p | 23.58p | 24.50p | 324716 |
08/04/2021 | 25.70p | 25.99p | 24.25p | 24.70p | 161308 |
07/04/2021 | 27.00p | 27.00p | 24.00p | 25.70p | 241731 |
06/04/2021 | 26.00p | 28.70p | 25.20p | 27.00p | 472132 |
01/04/2021 | 22.50p | 26.80p | 22.00p | 26.00p | 858857 |
31/03/2021 | 22.80p | 24.00p | 22.16p | 22.50p | 425892 |
30/03/2021 | 22.80p | 23.55p | 22.00p | 22.80p | 460566 |
29/03/2021 | 22.80p | 23.55p | 22.30p | 22.80p | 67031 |
26/03/2021 | 22.50p | 23.97p | 22.25p | 22.80p | 148796 |
25/03/2021 | 24.70p | 24.70p | 22.00p | 22.50p | 220308 |
24/03/2021 | 25.20p | 25.97p | 24.00p | 24.70p | 191970 |
23/03/2021 | 21.50p | 26.49p | 21.50p | 25.20p | 337368 |
22/03/2021 | 23.50p | 23.50p | 21.50p | 21.50p | 336903 |
19/03/2021 | 25.00p | 25.00p | 22.00p | 23.50p | 180187 |
18/03/2021 | 25.50p | 25.60p | 24.00p | 25.00p | 70919 |
17/03/2021 | 25.20p | 26.00p | 24.50p | 25.50p | 342336 |
16/03/2021 | 25.20p | 25.47p | 24.70p | 25.20p | 72140 |
15/03/2021 | 25.00p | 25.75p | 24.60p | 25.00p | 200756 |
12/03/2021 | 24.00p | 26.45p | 23.12p | 25.00p | 535772 |
11/03/2021 | 25.00p | 25.32p | 24.00p | 25.00p | 60941 |
10/03/2021 | 25.20p | 25.50p | 24.00p | 25.00p | 19365 |
09/03/2021 | 27.00p | 27.00p | 23.90p | 25.20p | 242340 |
08/03/2021 | 27.00p | 27.00p | 26.00p | 27.00p | 27662 |
05/03/2021 | 27.00p | 27.90p | 26.06p | 27.00p | 61632 |
04/03/2021 | 29.00p | 29.00p | 26.06p | 27.00p | 62559 |
03/03/2021 | 28.00p | 29.00p | 25.10p | 29.00p | 161064 |
02/03/2021 | 29.00p | 29.00p | 27.10p | 28.00p | 81301 |
01/03/2021 | 28.00p | 30.00p | 27.10p | 29.00p | 89750 |
26/02/2021 | 29.50p | 29.50p | 27.00p | 28.00p | 38535 |
25/02/2021 | 30.00p | 30.00p | 29.10p | 29.50p | 30645 |
24/02/2021 | 27.00p | 31.00p | 27.00p | 30.00p | 157152 |
23/02/2021 | 27.00p | 27.94p | 26.16p | 27.00p | 123742 |
22/02/2021 | 29.50p | 29.90p | 26.00p | 27.00p | 180367 |
19/02/2021 | 27.00p | 32.00p | 27.00p | 29.50p | 259017 |
18/02/2021 | 28.00p | 28.80p | 26.15p | 27.00p | 180880 |
17/02/2021 | 29.50p | 29.85p | 26.15p | 28.00p | 446473 |
16/02/2021 | 29.00p | 30.00p | 28.05p | 29.50p | 183219 |
15/02/2021 | 32.50p | 32.70p | 28.35p | 29.00p | 300235 |
12/02/2021 | 30.50p | 33.90p | 30.50p | 32.50p | 181399 |
11/02/2021 | 30.50p | 30.90p | 27.02p | 30.50p | 329879 |
10/02/2021 | 33.50p | 34.88p | 30.05p | 30.50p | 178847 |
09/02/2021 | 29.00p | 34.98p | 28.26p | 33.50p | 458286 |
08/02/2021 | 32.00p | 32.00p | 27.13p | 29.00p | 394751 |
05/02/2021 | 35.50p | 35.50p | 29.00p | 32.00p | 787385 |
04/02/2021 | 38.00p | 38.60p | 33.10p | 35.50p | 282533 |
03/02/2021 | 44.00p | 44.30p | 36.44p | 38.00p | 576356 |
02/02/2021 | 33.00p | 45.99p | 33.00p | 43.50p | 2171834 |
01/02/2021 | 28.00p | 35.00p | 28.00p | 33.00p | 543399 |
29/01/2021 | 33.00p | 33.50p | 26.38p | 28.00p | 719646 |
28/01/2021 | 30.50p | 35.00p | 29.25p | 33.00p | 921676 |
27/01/2021 | 26.00p | 39.20p | 26.00p | 30.00p | 3661233 |
26/01/2021 | 14.00p | 29.41p | 14.00p | 25.20p | 3588595 |
25/01/2021 | 14.25p | 14.35p | 13.10p | 13.60p | 239051 |
22/01/2021 | 15.25p | 15.25p | 14.00p | 14.25p | 86346 |
21/01/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
20/01/2021 | 15.25p | 15.34p | 15.03p | 15.25p | 49000 |
19/01/2021 | 15.25p | 15.34p | 15.01p | 15.25p | 79981 |
18/01/2021 | 15.25p | 15.40p | 15.25p | 15.25p | 6902 |
15/01/2021 | 15.75p | 15.78p | 15.00p | 15.25p | 19294 |
14/01/2021 | 15.75p | 15.80p | 15.50p | 15.75p | 44447 |
13/01/2021 | 16.00p | 16.10p | 15.50p | 15.75p | 79390 |
12/01/2021 | 16.00p | 16.40p | 15.55p | 16.00p | 163649 |
11/01/2021 | 16.00p | 16.45p | 15.75p | 16.00p | 24888 |
08/01/2021 | 15.75p | 16.00p | 15.53p | 16.00p | 198110 |
07/01/2021 | 15.00p | 15.95p | 14.90p | 15.75p | 206271 |
*Close Price adjusted for both dividends and splits