Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 14.13p | 15.50p | 14.13p | 15.00p | 271761 |
09/08/2022 | 15.50p | 16.00p | 14.00p | 14.13p | 263736 |
08/08/2022 | 16.25p | 16.25p | 15.00p | 15.50p | 213439 |
05/08/2022 | 16.50p | 17.00p | 15.58p | 16.25p | 1019099 |
04/08/2022 | 17.25p | 17.25p | 16.00p | 16.50p | 458118 |
03/08/2022 | 17.25p | 18.00p | 16.68p | 17.20p | 48726 |
02/08/2022 | 17.25p | 18.00p | 17.00p | 17.25p | 12000 |
01/08/2022 | 17.25p | 18.00p | 17.00p | 17.25p | 30556 |
29/07/2022 | 17.25p | 17.32p | 16.50p | 17.20p | 101778 |
28/07/2022 | 17.25p | 17.25p | 16.05p | 17.00p | 480800 |
27/07/2022 | 17.25p | 17.70p | 17.03p | 17.70p | 12056 |
26/07/2022 | 17.25p | 17.25p | 17.03p | 17.25p | 11333 |
25/07/2022 | 17.25p | 18.00p | 16.65p | 17.25p | 57626 |
22/07/2022 | 17.25p | 17.70p | 16.58p | 17.25p | 76689 |
21/07/2022 | 17.25p | 18.00p | 16.57p | 17.25p | 5727 |
20/07/2022 | 16.63p | 18.00p | 16.25p | 17.25p | 600604 |
19/07/2022 | 16.63p | 17.00p | 16.63p | 16.63p | 56828 |
18/07/2022 | 16.63p | 17.00p | 16.29p | 16.63p | 62125 |
15/07/2022 | 16.75p | 17.00p | 16.40p | 16.75p | 161314 |
14/07/2022 | 17.00p | 17.25p | 16.51p | 16.75p | 644290 |
13/07/2022 | 17.00p | 17.50p | 16.68p | 17.00p | 97230 |
12/07/2022 | 17.00p | 17.50p | 16.90p | 17.00p | 109161 |
11/07/2022 | 16.75p | 17.20p | 16.55p | 17.00p | 517196 |
08/07/2022 | 15.63p | 17.50p | 15.35p | 16.40p | 361991 |
07/07/2022 | 15.50p | 16.00p | 15.50p | 15.50p | 89017 |
06/07/2022 | 15.25p | 16.00p | 15.00p | 15.50p | 540841 |
05/07/2022 | 15.50p | 16.00p | 15.12p | 15.25p | 377975 |
04/07/2022 | 17.00p | 17.00p | 15.27p | 16.00p | 1566290 |
01/07/2022 | 17.00p | 17.15p | 16.51p | 17.00p | 213790 |
30/06/2022 | 16.75p | 18.40p | 16.00p | 17.00p | 3432779 |
29/06/2022 | 20.50p | 20.62p | 15.00p | 17.00p | 9921276 |
28/06/2022 | 20.50p | 20.79p | 20.00p | 20.25p | 325479 |
27/06/2022 | 20.50p | 20.80p | 20.50p | 20.50p | 11165 |
24/06/2022 | 20.50p | 20.87p | 20.50p | 20.50p | 46719 |
23/06/2022 | 20.25p | 21.00p | 20.00p | 20.50p | 80860 |
22/06/2022 | 21.25p | 21.50p | 20.20p | 21.00p | 279701 |
21/06/2022 | 22.25p | 22.50p | 21.00p | 21.25p | 226805 |
20/06/2022 | 22.50p | 22.70p | 22.00p | 22.25p | 204442 |
17/06/2022 | 22.50p | 22.50p | 22.00p | 22.50p | 128857 |
16/06/2022 | 22.50p | 24.00p | 22.35p | 22.50p | 66515 |
15/06/2022 | 22.50p | 22.93p | 22.33p | 22.50p | 202098 |
14/06/2022 | 23.00p | 23.60p | 22.13p | 22.50p | 151116 |
13/06/2022 | 25.25p | 25.25p | 22.50p | 23.00p | 481936 |
10/06/2022 | 25.50p | 25.66p | 24.00p | 25.25p | 879533 |
09/06/2022 | 25.50p | 25.60p | 25.50p | 25.50p | 37889 |
08/06/2022 | 26.25p | 26.50p | 25.50p | 25.50p | 150380 |
07/06/2022 | 26.00p | 27.00p | 25.50p | 25.50p | 58869 |
06/06/2022 | 26.00p | 26.24p | 25.83p | 26.00p | 25986 |
01/06/2022 | 26.00p | 26.00p | 25.66p | 26.00p | 282860 |
31/05/2022 | 24.75p | 26.45p | 24.05p | 26.00p | 675881 |
27/05/2022 | 24.25p | 24.25p | 23.65p | 24.00p | 165940 |
26/05/2022 | 24.50p | 25.00p | 23.95p | 24.25p | 121216 |
25/05/2022 | 24.25p | 25.00p | 23.65p | 24.50p | 161669 |
24/05/2022 | 24.25p | 24.25p | 23.83p | 24.25p | 130825 |
23/05/2022 | 25.00p | 25.00p | 23.35p | 25.00p | 273411 |
20/05/2022 | 25.00p | 26.00p | 24.60p | 25.00p | 62015 |
19/05/2022 | 24.50p | 25.00p | 24.10p | 24.50p | 55423 |
18/05/2022 | 25.50p | 25.50p | 24.30p | 25.00p | 74616 |
17/05/2022 | 26.00p | 26.00p | 25.00p | 25.50p | 199612 |
16/05/2022 | 26.50p | 27.00p | 24.26p | 26.00p | 204759 |
13/05/2022 | 26.50p | 27.00p | 26.03p | 26.50p | 26185 |
12/05/2022 | 27.50p | 27.50p | 25.05p | 26.50p | 204560 |
11/05/2022 | 26.25p | 27.50p | 26.00p | 27.50p | 255908 |
10/05/2022 | 28.00p | 28.00p | 26.00p | 26.25p | 132006 |
09/05/2022 | 28.00p | 28.07p | 26.00p | 26.00p | 205818 |
06/05/2022 | 28.50p | 29.00p | 26.00p | 27.30p | 249188 |
05/05/2022 | 28.50p | 28.50p | 27.07p | 28.50p | 56821 |
04/05/2022 | 28.25p | 28.50p | 26.63p | 28.50p | 80012 |
03/05/2022 | 28.25p | 28.25p | 27.75p | 28.25p | 56180 |
29/04/2022 | 28.25p | 28.25p | 28.00p | 28.25p | 90542 |
28/04/2022 | 29.00p | 29.00p | 28.00p | 28.25p | 2508358 |
27/04/2022 | 28.50p | 29.00p | 28.00p | 29.00p | 95183 |
26/04/2022 | 30.00p | 30.25p | 28.05p | 29.50p | 178365 |
25/04/2022 | 30.50p | 31.00p | 29.18p | 30.00p | 93388 |
22/04/2022 | 30.50p | 32.85p | 29.25p | 30.00p | 408214 |
21/04/2022 | 29.50p | 29.85p | 29.05p | 29.50p | 1618485 |
20/04/2022 | 31.00p | 32.00p | 29.37p | 30.00p | 21310 |
19/04/2022 | 31.00p | 31.00p | 30.05p | 31.00p | 96696 |
14/04/2022 | 30.25p | 32.00p | 30.06p | 31.00p | 102131 |
13/04/2022 | 31.00p | 31.00p | 30.00p | 30.25p | 40242 |
12/04/2022 | 31.00p | 31.00p | 30.00p | 31.00p | 217321 |
11/04/2022 | 30.50p | 31.38p | 30.45p | 31.00p | 164717 |
08/04/2022 | 31.00p | 31.25p | 30.50p | 30.50p | 63681 |
07/04/2022 | 31.25p | 32.00p | 30.65p | 31.00p | 111653 |
06/04/2022 | 31.00p | 31.80p | 30.00p | 31.25p | 454303 |
05/04/2022 | 32.50p | 32.50p | 30.55p | 31.00p | 300168 |
04/04/2022 | 30.75p | 32.70p | 30.75p | 32.25p | 754129 |
01/04/2022 | 29.50p | 32.00p | 29.15p | 31.25p | 1800428 |
31/03/2022 | 29.50p | 29.72p | 29.00p | 29.50p | 50596 |
30/03/2022 | 30.00p | 30.17p | 29.39p | 29.50p | 34032 |
29/03/2022 | 31.50p | 31.52p | 29.70p | 30.00p | 266618 |
28/03/2022 | 30.00p | 33.00p | 30.00p | 31.50p | 196179 |
25/03/2022 | 28.00p | 31.40p | 27.00p | 30.00p | 723502 |
24/03/2022 | 27.00p | 28.80p | 27.00p | 28.00p | 22796 |
23/03/2022 | 27.50p | 28.00p | 26.68p | 27.00p | 4752 |
22/03/2022 | 28.50p | 29.10p | 26.60p | 27.50p | 275364 |
21/03/2022 | 28.00p | 29.43p | 27.55p | 28.50p | 139499 |
18/03/2022 | 23.50p | 28.50p | 23.50p | 28.00p | 309377 |
17/03/2022 | 23.00p | 25.00p | 23.00p | 23.50p | 35351 |
16/03/2022 | 23.00p | 23.65p | 22.10p | 23.00p | 336084 |
15/03/2022 | 24.50p | 25.00p | 22.12p | 23.00p | 333157 |
14/03/2022 | 24.50p | 24.88p | 24.00p | 24.50p | 484246 |
11/03/2022 | 22.75p | 24.90p | 22.75p | 24.50p | 159563 |
10/03/2022 | 23.50p | 23.90p | 22.00p | 22.75p | 891046 |
09/03/2022 | 24.00p | 24.50p | 22.00p | 23.50p | 490764 |
08/03/2022 | 23.50p | 25.00p | 22.85p | 24.00p | 89515 |
07/03/2022 | 25.00p | 26.00p | 22.13p | 23.50p | 922603 |
04/03/2022 | 27.00p | 27.00p | 23.00p | 25.00p | 843208 |
03/03/2022 | 27.00p | 27.70p | 26.38p | 27.00p | 61254 |
02/03/2022 | 26.00p | 28.00p | 25.80p | 27.00p | 160191 |
01/03/2022 | 26.50p | 28.00p | 24.85p | 26.00p | 164546 |
28/02/2022 | 26.50p | 28.00p | 24.00p | 26.50p | 458458 |
25/02/2022 | 27.00p | 27.70p | 24.65p | 27.70p | 429887 |
24/02/2022 | 27.50p | 28.00p | 25.62p | 27.00p | 384588 |
23/02/2022 | 27.50p | 28.25p | 26.57p | 27.50p | 69231 |
22/02/2022 | 28.50p | 28.50p | 26.00p | 27.50p | 220719 |
21/02/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 150857 |
18/02/2022 | 29.00p | 30.00p | 27.00p | 28.50p | 126512 |
17/02/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 24763 |
16/02/2022 | 29.00p | 29.02p | 28.06p | 29.00p | 51263 |
15/02/2022 | 29.00p | 29.15p | 28.06p | 29.00p | 108997 |
14/02/2022 | 27.50p | 29.37p | 27.00p | 29.00p | 159727 |
11/02/2022 | 29.00p | 29.30p | 27.00p | 27.50p | 252368 |
10/02/2022 | 29.00p | 29.80p | 28.30p | 29.00p | 37132 |
09/02/2022 | 27.50p | 30.00p | 27.00p | 29.00p | 133660 |
08/02/2022 | 27.50p | 27.95p | 27.00p | 27.50p | 211309 |
07/02/2022 | 28.50p | 30.00p | 27.00p | 27.50p | 305848 |
04/02/2022 | 29.00p | 30.00p | 27.05p | 28.50p | 393850 |
03/02/2022 | 29.50p | 29.50p | 28.00p | 29.00p | 272250 |
02/02/2022 | 29.00p | 30.00p | 28.35p | 30.00p | 253727 |
01/02/2022 | 29.00p | 29.91p | 28.50p | 29.00p | 128532 |
31/01/2022 | 29.00p | 29.80p | 27.00p | 28.50p | 646806 |
28/01/2022 | 29.50p | 30.00p | 28.00p | 29.00p | 245339 |
27/01/2022 | 30.50p | 30.50p | 28.00p | 29.50p | 173925 |
26/01/2022 | 31.00p | 32.95p | 29.65p | 30.50p | 759505 |
25/01/2022 | 27.00p | 29.00p | 26.00p | 28.00p | 281640 |
24/01/2022 | 29.50p | 30.00p | 26.00p | 27.00p | 329476 |
21/01/2022 | 30.50p | 31.00p | 29.00p | 29.50p | 120872 |
20/01/2022 | 29.50p | 32.00p | 29.00p | 30.50p | 168762 |
19/01/2022 | 30.50p | 30.68p | 29.00p | 29.50p | 188031 |
18/01/2022 | 30.00p | 31.00p | 29.55p | 30.50p | 137122 |
17/01/2022 | 30.00p | 30.65p | 29.68p | 30.00p | 107895 |
14/01/2022 | 30.50p | 31.00p | 29.93p | 30.00p | 138833 |
13/01/2022 | 30.50p | 30.70p | 29.97p | 30.50p | 81844 |
12/01/2022 | 30.50p | 30.90p | 29.93p | 30.00p | 209084 |
10/01/2022 | 29.50p | 32.00p | 29.30p | 30.00p | 493573 |
07/01/2022 | 28.50p | 30.75p | 28.00p | 29.50p | 131564 |
06/01/2022 | 29.00p | 30.00p | 27.55p | 28.50p | 195833 |
05/01/2022 | 30.50p | 31.00p | 27.50p | 29.00p | 185406 |
04/01/2022 | 30.50p | 30.70p | 30.00p | 30.50p | 167363 |
31/12/2021 | 30.50p | 30.60p | 30.00p | 30.50p | 37351 |
30/12/2021 | 30.50p | 30.60p | 30.00p | 30.50p | 38216 |
29/12/2021 | 31.00p | 31.33p | 30.00p | 30.50p | 199102 |
24/12/2021 | 31.00p | 31.00p | 30.79p | 31.00p | 5818 |
23/12/2021 | 30.00p | 32.00p | 30.00p | 31.00p | 83385 |
22/12/2021 | 30.00p | 30.90p | 29.50p | 30.00p | 181928 |
21/12/2021 | 27.00p | 30.90p | 26.90p | 30.00p | 418440 |
20/12/2021 | 27.00p | 28.00p | 25.90p | 27.00p | 335727 |
17/12/2021 | 27.50p | 28.99p | 27.10p | 27.50p | 1561068 |
16/12/2021 | 28.50p | 29.00p | 27.15p | 27.50p | 393667 |
15/12/2021 | 29.00p | 29.20p | 28.00p | 28.50p | 133909 |
14/12/2021 | 29.00p | 29.80p | 28.00p | 29.00p | 257926 |
13/12/2021 | 33.00p | 33.00p | 28.00p | 29.00p | 404191 |
10/12/2021 | 28.50p | 33.40p | 28.50p | 32.50p | 370309 |
09/12/2021 | 28.50p | 29.55p | 27.90p | 28.50p | 306623 |
08/12/2021 | 30.00p | 30.00p | 26.00p | 28.50p | 930351 |
07/12/2021 | 31.00p | 31.15p | 29.00p | 30.00p | 306876 |
*Close Price adjusted for both dividends and splits