Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 23.50p | 23.50p | 22.50p | 23.00p | 326900 |
11/08/2022 | 23.00p | 23.20p | 22.56p | 23.00p | 109484 |
10/08/2022 | 23.50p | 23.59p | 22.44p | 23.00p | 384263 |
09/08/2022 | 23.00p | 24.39p | 23.00p | 23.50p | 773176 |
08/08/2022 | 22.00p | 23.27p | 21.50p | 23.20p | 173735 |
05/08/2022 | 22.50p | 22.50p | 21.75p | 22.00p | 196637 |
04/08/2022 | 21.75p | 23.00p | 21.75p | 22.50p | 505340 |
03/08/2022 | 21.15p | 22.00p | 20.75p | 21.75p | 599788 |
02/08/2022 | 21.65p | 21.65p | 20.50p | 21.15p | 314387 |
01/08/2022 | 21.90p | 22.50p | 20.55p | 21.65p | 720329 |
29/07/2022 | 22.00p | 22.50p | 21.15p | 21.90p | 260885 |
28/07/2022 | 21.40p | 22.00p | 21.33p | 22.00p | 264573 |
27/07/2022 | 21.75p | 22.00p | 21.06p | 21.50p | 258579 |
26/07/2022 | 22.75p | 23.00p | 21.65p | 21.65p | 619989 |
25/07/2022 | 23.25p | 23.40p | 22.50p | 22.75p | 645509 |
22/07/2022 | 24.50p | 25.00p | 22.74p | 24.00p | 507252 |
21/07/2022 | 24.25p | 24.38p | 23.50p | 24.00p | 42661 |
20/07/2022 | 23.75p | 25.00p | 23.66p | 24.25p | 184185 |
19/07/2022 | 24.00p | 24.50p | 23.51p | 23.75p | 169838 |
18/07/2022 | 24.00p | 25.50p | 23.50p | 24.00p | 692424 |
15/07/2022 | 24.85p | 25.20p | 24.81p | 25.00p | 108107 |
14/07/2022 | 25.75p | 26.50p | 24.74p | 26.00p | 178951 |
13/07/2022 | 26.25p | 26.50p | 24.81p | 25.75p | 419742 |
12/07/2022 | 26.75p | 28.20p | 26.04p | 26.25p | 315714 |
11/07/2022 | 28.00p | 28.40p | 26.28p | 27.50p | 478717 |
08/07/2022 | 27.00p | 28.50p | 26.50p | 28.00p | 551243 |
07/07/2022 | 25.00p | 27.00p | 25.00p | 26.50p | 881703 |
06/07/2022 | 25.75p | 26.00p | 25.00p | 25.80p | 286151 |
05/07/2022 | 26.75p | 26.80p | 25.16p | 25.75p | 688524 |
04/07/2022 | 25.75p | 28.00p | 25.75p | 26.75p | 1111225 |
01/07/2022 | 24.75p | 26.35p | 24.20p | 25.50p | 580772 |
30/06/2022 | 26.50p | 26.68p | 24.62p | 24.75p | 470710 |
29/06/2022 | 25.50p | 27.00p | 25.44p | 26.50p | 587367 |
28/06/2022 | 26.75p | 26.80p | 25.07p | 25.50p | 721766 |
27/06/2022 | 25.75p | 27.39p | 24.92p | 26.75p | 2070924 |
24/06/2022 | 24.00p | 25.84p | 24.00p | 25.75p | 2531057 |
23/06/2022 | 22.75p | 24.45p | 22.55p | 24.00p | 744650 |
22/06/2022 | 22.75p | 22.84p | 21.13p | 22.75p | 932889 |
21/06/2022 | 21.75p | 22.79p | 21.75p | 22.75p | 328722 |
20/06/2022 | 21.75p | 22.50p | 21.75p | 21.75p | 221804 |
17/06/2022 | 21.50p | 22.50p | 21.12p | 21.75p | 599817 |
16/06/2022 | 22.25p | 22.30p | 21.50p | 21.50p | 329065 |
15/06/2022 | 22.85p | 22.90p | 22.00p | 22.25p | 523598 |
14/06/2022 | 23.15p | 23.15p | 22.66p | 22.85p | 289789 |
13/06/2022 | 24.50p | 24.82p | 23.00p | 23.15p | 1065620 |
10/06/2022 | 23.75p | 24.95p | 23.75p | 24.50p | 1057849 |
09/06/2022 | 23.75p | 24.50p | 23.75p | 24.00p | 603596 |
08/06/2022 | 22.50p | 23.90p | 22.36p | 23.75p | 627914 |
07/06/2022 | 22.50p | 23.30p | 21.90p | 22.50p | 816781 |
06/06/2022 | 21.50p | 22.66p | 21.10p | 22.50p | 462163 |
03/06/2022 | 21.25p | 21.70p | 21.00p | 21.50p | 458117 |
02/06/2022 | 21.25p | 21.70p | 21.00p | 21.50p | 458117 |
01/06/2022 | 21.25p | 21.70p | 21.00p | 21.50p | 458117 |
31/05/2022 | 21.75p | 21.85p | 21.00p | 21.10p | 281493 |
30/05/2022 | 22.00p | 22.14p | 21.50p | 21.75p | 217215 |
27/05/2022 | 22.00p | 22.37p | 21.66p | 22.00p | 111290 |
26/05/2022 | 21.25p | 22.22p | 21.04p | 22.00p | 792864 |
25/05/2022 | 21.50p | 22.37p | 21.25p | 21.25p | 3438212 |
24/05/2022 | 22.00p | 22.30p | 21.50p | 21.50p | 11299080 |
23/05/2022 | 21.50p | 22.50p | 21.50p | 22.25p | 547858 |
20/05/2022 | 22.00p | 22.15p | 21.40p | 21.50p | 232970 |
19/05/2022 | 21.25p | 22.20p | 21.00p | 22.00p | 644113 |
18/05/2022 | 21.00p | 21.50p | 20.91p | 21.25p | 201030 |
17/05/2022 | 20.40p | 21.40p | 20.38p | 20.90p | 528297 |
16/05/2022 | 19.75p | 21.00p | 19.58p | 20.80p | 312599 |
13/05/2022 | 19.35p | 20.42p | 19.30p | 19.75p | 426611 |
12/05/2022 | 19.00p | 19.49p | 18.50p | 19.35p | 403998 |
11/05/2022 | 19.50p | 19.63p | 18.72p | 19.00p | 465556 |
10/05/2022 | 19.75p | 19.75p | 19.25p | 19.50p | 492022 |
09/05/2022 | 20.75p | 21.96p | 19.50p | 19.75p | 760276 |
06/05/2022 | 20.75p | 20.75p | 19.33p | 20.00p | 821466 |
05/05/2022 | 21.50p | 21.66p | 20.15p | 20.75p | 838559 |
04/05/2022 | 20.85p | 21.99p | 20.85p | 21.50p | 787067 |
03/05/2022 | 21.35p | 21.85p | 20.50p | 20.85p | 326597 |
02/05/2022 | 22.25p | 23.00p | 21.01p | 21.35p | 690097 |
29/04/2022 | 22.25p | 23.00p | 21.01p | 21.35p | 690097 |
28/04/2022 | 21.75p | 23.45p | 21.70p | 22.75p | 1206273 |
27/04/2022 | 20.75p | 22.36p | 20.20p | 21.75p | 1670399 |
26/04/2022 | 20.25p | 21.30p | 19.65p | 20.50p | 1120366 |
25/04/2022 | 21.00p | 21.12p | 19.50p | 20.25p | 775140 |
22/04/2022 | 20.90p | 21.50p | 20.50p | 21.00p | 189899 |
21/04/2022 | 21.00p | 21.48p | 20.55p | 20.90p | 452748 |
20/04/2022 | 20.25p | 21.44p | 20.00p | 21.00p | 533690 |
19/04/2022 | 19.63p | 20.50p | 19.50p | 20.50p | 912018 |
18/04/2022 | 19.50p | 19.73p | 19.20p | 19.38p | 324159 |
15/04/2022 | 19.50p | 19.73p | 19.20p | 19.38p | 324159 |
14/04/2022 | 19.50p | 19.72p | 19.20p | 19.37p | 324159 |
13/04/2022 | 19.63p | 19.75p | 19.16p | 19.50p | 248518 |
12/04/2022 | 20.50p | 21.35p | 19.54p | 19.63p | 1031575 |
11/04/2022 | 19.00p | 20.44p | 18.92p | 20.25p | 500032 |
08/04/2022 | 18.88p | 19.45p | 18.50p | 19.00p | 243113 |
07/04/2022 | 19.00p | 19.25p | 18.66p | 18.88p | 144853 |
06/04/2022 | 18.88p | 19.20p | 18.76p | 19.00p | 373419 |
05/04/2022 | 19.00p | 19.17p | 18.87p | 18.88p | 278411 |
04/04/2022 | 19.25p | 19.50p | 18.35p | 19.00p | 898676 |
01/04/2022 | 19.25p | 19.25p | 19.00p | 19.25p | 184859 |
31/03/2022 | 19.25p | 19.33p | 19.01p | 19.25p | 114314 |
30/03/2022 | 19.25p | 19.75p | 18.86p | 19.25p | 138965 |
29/03/2022 | 19.50p | 19.55p | 18.75p | 19.00p | 1036474 |
28/03/2022 | 19.37p | 19.75p | 19.16p | 19.50p | 58355 |
25/03/2022 | 19.90p | 20.09p | 18.56p | 19.37p | 667346 |
24/03/2022 | 20.50p | 20.50p | 19.10p | 19.90p | 1096316 |
23/03/2022 | 22.00p | 22.30p | 19.00p | 20.50p | 3200036 |
22/03/2022 | 21.50p | 22.35p | 20.00p | 22.00p | 1850617 |
21/03/2022 | 22.00p | 23.10p | 21.03p | 21.50p | 1798842 |
18/03/2022 | 20.75p | 22.36p | 20.50p | 21.75p | 1749589 |
17/03/2022 | 20.00p | 21.83p | 20.00p | 20.75p | 1683560 |
16/03/2022 | 19.75p | 21.00p | 19.55p | 20.00p | 1698446 |
15/03/2022 | 19.00p | 19.90p | 18.50p | 19.75p | 922934 |
14/03/2022 | 19.50p | 20.75p | 19.00p | 19.25p | 5163301 |
11/03/2022 | 17.25p | 19.70p | 17.25p | 19.13p | 2562082 |
10/03/2022 | 17.50p | 18.00p | 17.08p | 17.25p | 173340 |
09/03/2022 | 17.63p | 17.99p | 17.25p | 17.25p | 597027 |
08/03/2022 | 16.75p | 17.85p | 16.41p | 17.63p | 1067596 |
07/03/2022 | 16.88p | 17.25p | 15.77p | 16.75p | 1218523 |
04/03/2022 | 17.63p | 17.75p | 16.45p | 16.88p | 583372 |
03/03/2022 | 17.00p | 18.00p | 16.76p | 17.63p | 1316159 |
02/03/2022 | 16.75p | 18.45p | 16.50p | 16.88p | 1440934 |
01/03/2022 | 15.63p | 17.00p | 15.63p | 17.00p | 823890 |
28/02/2022 | 14.13p | 15.99p | 13.75p | 15.63p | 716473 |
25/02/2022 | 14.25p | 14.44p | 13.75p | 14.13p | 377178 |
24/02/2022 | 14.00p | 14.50p | 13.53p | 14.25p | 394588 |
23/02/2022 | 14.50p | 14.50p | 13.81p | 14.13p | 349133 |
22/02/2022 | 14.75p | 15.00p | 14.11p | 14.50p | 156554 |
21/02/2022 | 15.25p | 15.25p | 14.55p | 14.75p | 370436 |
18/02/2022 | 14.75p | 15.50p | 14.60p | 15.25p | 139461 |
17/02/2022 | 14.88p | 15.10p | 14.50p | 14.75p | 349076 |
16/02/2022 | 14.88p | 15.20p | 14.61p | 14.88p | 60523 |
15/02/2022 | 15.13p | 15.25p | 14.78p | 14.88p | 78274 |
14/02/2022 | 15.25p | 15.50p | 14.83p | 15.13p | 177776 |
11/02/2022 | 15.25p | 15.44p | 15.08p | 15.25p | 168375 |
10/02/2022 | 15.38p | 15.38p | 15.00p | 15.25p | 313035 |
09/02/2022 | 15.25p | 15.70p | 15.25p | 15.38p | 304494 |
08/02/2022 | 15.50p | 15.50p | 15.01p | 15.25p | 648600 |
07/02/2022 | 15.50p | 15.88p | 15.19p | 15.50p | 351263 |
04/02/2022 | 15.50p | 15.78p | 15.19p | 15.50p | 90396 |
03/02/2022 | 15.50p | 15.94p | 15.10p | 15.50p | 65097 |
02/02/2022 | 15.25p | 15.75p | 14.86p | 15.50p | 188910 |
01/02/2022 | 15.25p | 15.35p | 14.78p | 15.25p | 173709 |
31/01/2022 | 15.00p | 15.50p | 14.80p | 15.25p | 184153 |
28/01/2022 | 15.75p | 15.75p | 14.77p | 15.00p | 333413 |
27/01/2022 | 15.75p | 15.81p | 15.50p | 15.75p | 116589 |
26/01/2022 | 15.75p | 16.44p | 15.55p | 15.75p | 363571 |
25/01/2022 | 14.88p | 15.75p | 14.50p | 15.00p | 480594 |
24/01/2022 | 15.50p | 15.50p | 14.25p | 14.88p | 414391 |
21/01/2022 | 15.88p | 15.97p | 15.08p | 15.50p | 159379 |
20/01/2022 | 15.88p | 16.50p | 15.79p | 15.88p | 182584 |
19/01/2022 | 16.75p | 16.75p | 15.56p | 15.75p | 687832 |
18/01/2022 | 16.63p | 17.50p | 16.63p | 16.75p | 769264 |
17/01/2022 | 19.13p | 19.13p | 16.11p | 16.63p | 3196441 |
14/01/2022 | 18.88p | 19.14p | 18.25p | 18.88p | 671252 |
13/01/2022 | 18.63p | 19.12p | 18.01p | 18.80p | 690968 |
12/01/2022 | 18.75p | 19.25p | 18.25p | 18.63p | 227238 |
10/01/2022 | 18.13p | 20.50p | 18.13p | 20.00p | 3159824 |
07/01/2022 | 17.63p | 19.00p | 15.80p | 18.13p | 16718299 |
06/01/2022 | 18.88p | 18.88p | 16.00p | 18.00p | 4876217 |
05/01/2022 | 19.85p | 20.15p | 17.84p | 19.00p | 1732246 |
04/01/2022 | 18.13p | 20.48p | 18.13p | 19.50p | 1155256 |
03/01/2022 | 18.13p | 18.40p | 17.60p | 18.13p | 250841 |
31/12/2021 | 18.13p | 18.40p | 17.60p | 18.13p | 250841 |
30/12/2021 | 16.50p | 20.06p | 16.50p | 18.13p | 3573658 |
29/12/2021 | 14.50p | 16.75p | 14.50p | 16.50p | 2106742 |
28/12/2021 | 14.00p | 14.50p | 14.00p | 14.25p | 80604 |
27/12/2021 | 14.00p | 14.50p | 14.00p | 14.25p | 80604 |
24/12/2021 | 14.00p | 14.50p | 14.00p | 14.25p | 80604 |
23/12/2021 | 13.75p | 14.50p | 13.64p | 14.00p | 196294 |
22/12/2021 | 14.00p | 14.00p | 13.52p | 13.75p | 19762 |
21/12/2021 | 13.88p | 14.00p | 13.34p | 14.00p | 302374 |
20/12/2021 | 13.88p | 13.88p | 13.75p | 13.88p | 44552 |
17/12/2021 | 14.13p | 14.49p | 13.77p | 13.88p | 445515 |
16/12/2021 | 14.25p | 14.45p | 13.65p | 14.13p | 298185 |
15/12/2021 | 14.50p | 14.80p | 14.01p | 14.25p | 178750 |
14/12/2021 | 14.13p | 14.50p | 14.00p | 14.50p | 305163 |
13/12/2021 | 13.88p | 13.95p | 13.75p | 13.75p | 148886 |
10/12/2021 | 14.00p | 14.52p | 13.51p | 13.88p | 557538 |
09/12/2021 | 14.25p | 14.38p | 13.76p | 14.00p | 124176 |
08/12/2021 | 14.50p | 14.50p | 14.01p | 14.25p | 58302 |
07/12/2021 | 14.50p | 14.75p | 13.90p | 14.10p | 136340 |
06/12/2021 | 13.63p | 14.65p | 13.50p | 14.50p | 806324 |
03/12/2021 | 13.63p | 13.70p | 13.50p | 13.63p | 36885 |
02/12/2021 | 14.00p | 14.00p | 13.50p | 13.63p | 169204 |
01/12/2021 | 13.88p | 14.00p | 13.76p | 14.00p | 176584 |
30/11/2021 | 13.88p | 13.88p | 13.75p | 13.88p | 7912 |
29/11/2021 | 14.00p | 14.09p | 13.75p | 13.88p | 390955 |
26/11/2021 | 14.13p | 14.25p | 13.45p | 14.00p | 341220 |
25/11/2021 | 14.13p | 15.70p | 14.07p | 14.13p | 1080048 |
24/11/2021 | 14.13p | 14.25p | 14.00p | 14.13p | 673500 |
23/11/2021 | 14.13p | 14.25p | 14.00p | 14.13p | 308879 |
22/11/2021 | 14.13p | 14.25p | 14.03p | 14.13p | 242045 |
19/11/2021 | 14.13p | 14.25p | 14.13p | 14.13p | 208125 |
18/11/2021 | 14.13p | 14.50p | 13.65p | 14.25p | 446252 |
17/11/2021 | 14.25p | 14.25p | 14.00p | 14.00p | 671632 |
16/11/2021 | 15.25p | 15.50p | 14.00p | 14.13p | 1075551 |
15/11/2021 | 15.25p | 15.50p | 15.00p | 15.25p | 627337 |
12/11/2021 | 15.25p | 16.00p | 15.05p | 15.25p | 869271 |
11/11/2021 | 14.25p | 15.50p | 14.00p | 15.25p | 586920 |
10/11/2021 | 14.25p | 14.38p | 13.85p | 14.25p | 155843 |
09/11/2021 | 14.38p | 14.50p | 13.66p | 14.25p | 361952 |
08/11/2021 | 14.75p | 15.00p | 14.00p | 14.38p | 467243 |
05/11/2021 | 14.75p | 14.80p | 14.50p | 14.75p | 135544 |
*Close Price adjusted for both dividends and splits