Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 16.75p | 17.30p | 16.75p | 16.75p | 2900 |
03/11/2021 | 16.75p | 16.77p | 16.75p | 16.75p | 60000 |
02/11/2021 | 16.50p | 16.85p | 16.50p | 16.75p | 51165 |
01/11/2021 | 16.25p | 17.50p | 15.66p | 16.50p | 4451 |
29/10/2021 | 16.25p | 16.25p | 15.66p | 16.25p | 383 |
28/10/2021 | 16.50p | 16.85p | 16.01p | 16.25p | 7300 |
27/10/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
26/10/2021 | 16.75p | 16.85p | 16.00p | 16.50p | 47678 |
25/10/2021 | 16.00p | 17.00p | 16.00p | 16.75p | 38191 |
22/10/2021 | 16.50p | 16.50p | 15.92p | 16.00p | 64996 |
21/10/2021 | 17.50p | 18.00p | 16.00p | 16.50p | 113495 |
20/10/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/10/2021 | 17.00p | 17.80p | 17.00p | 17.50p | 198234 |
18/10/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
15/10/2021 | 17.00p | 17.62p | 17.00p | 17.00p | 3154 |
14/10/2021 | 17.00p | 17.74p | 16.21p | 17.00p | 13157 |
13/10/2021 | 17.00p | 17.50p | 17.00p | 17.00p | 13994 |
12/10/2021 | 16.50p | 17.80p | 16.00p | 17.00p | 153341 |
11/10/2021 | 16.00p | 16.90p | 16.00p | 16.00p | 85000 |
08/10/2021 | 15.50p | 17.00p | 15.02p | 16.00p | 103283 |
07/10/2021 | 18.50p | 18.50p | 15.02p | 15.50p | 787665 |
06/10/2021 | 18.75p | 19.00p | 17.50p | 18.50p | 259026 |
05/10/2021 | 18.75p | 18.75p | 18.10p | 18.75p | 10000 |
04/10/2021 | 18.50p | 19.50p | 18.00p | 18.75p | 69015 |
01/10/2021 | 18.50p | 18.50p | 18.45p | 18.50p | 5366 |
30/09/2021 | 18.50p | 19.00p | 18.50p | 18.50p | 50000 |
29/09/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
28/09/2021 | 19.00p | 19.50p | 17.60p | 18.50p | 36853 |
27/09/2021 | 18.50p | 19.96p | 18.04p | 19.00p | 125646 |
24/09/2021 | 18.50p | 18.75p | 18.00p | 18.50p | 31605 |
23/09/2021 | 18.50p | 18.85p | 18.50p | 18.50p | 22763 |
22/09/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 600 |
21/09/2021 | 18.50p | 18.89p | 18.08p | 18.25p | 35851 |
20/09/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
17/09/2021 | 18.50p | 18.95p | 18.50p | 18.50p | 52691 |
16/09/2021 | 18.50p | 18.95p | 18.05p | 18.50p | 150000 |
15/09/2021 | 18.50p | 18.95p | 18.50p | 18.50p | 15187 |
14/09/2021 | 18.50p | 18.50p | 18.00p | 18.50p | 50000 |
13/09/2021 | 18.50p | 18.97p | 18.02p | 18.50p | 172583 |
10/09/2021 | 18.50p | 18.50p | 18.00p | 18.50p | 59335 |
09/09/2021 | 20.20p | 20.40p | 18.00p | 18.50p | 582081 |
08/09/2021 | 20.20p | 20.20p | 20.00p | 20.20p | 30000 |
07/09/2021 | 20.20p | 20.20p | 20.15p | 20.20p | 5151 |
06/09/2021 | 20.20p | 20.20p | 20.20p | 20.20p | 0 |
03/09/2021 | 20.20p | 20.20p | 20.00p | 20.20p | 100 |
02/09/2021 | 20.50p | 20.50p | 20.20p | 20.20p | 11640 |
01/09/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 30467 |
31/08/2021 | 21.00p | 21.60p | 19.50p | 20.50p | 109719 |
30/08/2021 | 20.50p | 21.00p | 20.00p | 21.00p | 20113 |
27/08/2021 | 20.50p | 21.00p | 20.00p | 21.00p | 20113 |
26/08/2021 | 20.50p | 20.80p | 20.00p | 20.50p | 131160 |
25/08/2021 | 21.00p | 21.50p | 20.00p | 20.50p | 77492 |
24/08/2021 | 21.00p | 21.60p | 20.04p | 21.00p | 33289 |
23/08/2021 | 21.00p | 21.20p | 20.01p | 21.00p | 27000 |
20/08/2021 | 19.50p | 21.30p | 19.25p | 20.45p | 467022 |
19/08/2021 | 19.25p | 19.80p | 18.88p | 19.80p | 163116 |
18/08/2021 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
17/08/2021 | 19.25p | 19.96p | 18.85p | 19.25p | 142597 |
16/08/2021 | 20.25p | 20.25p | 18.57p | 19.25p | 121181 |
13/08/2021 | 20.25p | 20.25p | 19.50p | 20.25p | 73012 |
12/08/2021 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
11/08/2021 | 20.25p | 20.25p | 19.95p | 20.25p | 4010 |
10/08/2021 | 20.00p | 20.40p | 19.00p | 20.25p | 217393 |
09/08/2021 | 20.50p | 20.50p | 19.00p | 20.00p | 40753 |
06/08/2021 | 20.50p | 20.75p | 20.50p | 20.50p | 1704 |
05/08/2021 | 20.00p | 20.80p | 20.00p | 20.50p | 12183 |
04/08/2021 | 20.00p | 21.00p | 20.00p | 20.00p | 2380 |
03/08/2021 | 20.00p | 20.85p | 20.00p | 20.00p | 5451 |
02/08/2021 | 21.20p | 21.20p | 19.00p | 20.00p | 70433 |
30/07/2021 | 21.20p | 21.20p | 20.00p | 21.20p | 26231 |
29/07/2021 | 22.50p | 22.50p | 20.00p | 21.20p | 111382 |
28/07/2021 | 22.50p | 22.75p | 22.00p | 22.50p | 350468 |
27/07/2021 | 22.50p | 22.50p | 22.00p | 22.50p | 416940 |
26/07/2021 | 22.50p | 22.90p | 22.02p | 22.50p | 102659 |
23/07/2021 | 23.25p | 24.20p | 22.00p | 22.50p | 714953 |
22/07/2021 | 20.00p | 23.70p | 19.00p | 23.25p | 1735005 |
*Close Price adjusted for both dividends and splits