Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 25.50p | 26.00p | 25.50p | 25.50p | 5000 |
30/09/2022 | 25.50p | 26.25p | 23.33p | 25.50p | 2030 |
29/09/2022 | 25.50p | 25.50p | 23.33p | 25.50p | 52 |
28/09/2022 | 27.50p | 27.50p | 25.00p | 25.50p | 22702 |
27/09/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
26/09/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
23/09/2022 | 27.50p | 28.35p | 27.50p | 27.50p | 273 |
22/09/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
21/09/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
20/09/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
19/09/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
16/09/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
15/09/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
14/09/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
13/09/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
12/09/2022 | 28.00p | 28.00p | 26.10p | 27.50p | 7000 |
09/09/2022 | 28.00p | 28.00p | 26.31p | 28.00p | 12000 |
08/09/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
07/09/2022 | 28.00p | 28.00p | 26.01p | 28.00p | 600 |
06/09/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
05/09/2022 | 28.00p | 28.45p | 28.00p | 28.00p | 52 |
02/09/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
01/09/2022 | 28.50p | 28.50p | 28.00p | 28.00p | 0 |
31/08/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
30/08/2022 | 28.50p | 29.64p | 28.50p | 28.50p | 2467 |
29/08/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
26/08/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
25/08/2022 | 28.00p | 28.50p | 28.00p | 28.50p | 0 |
24/08/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
23/08/2022 | 28.50p | 28.50p | 27.12p | 28.50p | 7776 |
22/08/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
19/08/2022 | 29.00p | 29.00p | 28.36p | 28.50p | 20000 |
18/08/2022 | 28.00p | 29.00p | 28.00p | 29.00p | 0 |
17/08/2022 | 28.00p | 29.80p | 26.11p | 28.00p | 26000 |
16/08/2022 | 28.00p | 29.91p | 26.10p | 28.00p | 39750 |
15/08/2022 | 28.00p | 28.00p | 26.10p | 28.00p | 18 |
12/08/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
11/08/2022 | 28.00p | 28.00p | 27.11p | 28.00p | 20000 |
10/08/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
09/08/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
08/08/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
05/08/2022 | 27.00p | 28.00p | 26.76p | 28.00p | 16006 |
04/08/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
03/08/2022 | 27.00p | 27.00p | 26.51p | 27.00p | 882 |
02/08/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
01/08/2022 | 26.50p | 27.34p | 26.50p | 27.00p | 21500 |
29/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
28/07/2022 | 26.50p | 26.67p | 25.00p | 26.50p | 118865 |
27/07/2022 | 27.50p | 27.50p | 25.41p | 27.50p | 4803 |
26/07/2022 | 27.50p | 27.50p | 25.41p | 27.50p | 500 |
25/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
22/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
21/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
20/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
19/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
18/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
15/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
14/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
13/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
12/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
11/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
08/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
07/07/2022 | 27.50p | 27.78p | 27.50p | 27.50p | 14374 |
06/07/2022 | 27.50p | 27.78p | 27.50p | 27.50p | 17974 |
05/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
04/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
01/07/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
30/06/2022 | 27.50p | 27.50p | 25.31p | 27.50p | 20000 |
29/06/2022 | 27.50p | 27.50p | 25.00p | 27.50p | 2770 |
28/06/2022 | 28.00p | 28.00p | 27.50p | 27.50p | 0 |
27/06/2022 | 28.00p | 28.00p | 26.48p | 28.00p | 10010 |
24/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
23/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
22/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
21/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
20/06/2022 | 28.50p | 28.50p | 26.48p | 28.00p | 12541 |
17/06/2022 | 28.50p | 28.50p | 27.11p | 28.50p | 7500 |
16/06/2022 | 28.50p | 28.50p | 27.01p | 28.50p | 12 |
15/06/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 70005 |
14/06/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
13/06/2022 | 28.50p | 29.37p | 28.50p | 28.50p | 524 |
10/06/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
09/06/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
08/06/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 71524 |
07/06/2022 | 28.00p | 29.91p | 28.00p | 28.50p | 33394 |
06/06/2022 | 28.00p | 28.64p | 26.25p | 28.00p | 68153 |
03/06/2022 | 28.00p | 29.00p | 28.00p | 28.00p | 5000 |
02/06/2022 | 28.00p | 29.00p | 28.00p | 28.00p | 5000 |
01/06/2022 | 28.00p | 29.00p | 28.00p | 28.00p | 5000 |
31/05/2022 | 28.00p | 28.76p | 28.00p | 28.00p | 111 |
30/05/2022 | 28.00p | 28.50p | 28.00p | 28.00p | 34982 |
27/05/2022 | 28.00p | 28.50p | 28.00p | 28.00p | 163 |
26/05/2022 | 28.00p | 28.50p | 27.00p | 28.00p | 6453 |
25/05/2022 | 28.50p | 28.50p | 28.00p | 28.00p | 0 |
24/05/2022 | 28.50p | 28.50p | 28.40p | 28.50p | 10000 |
23/05/2022 | 28.50p | 28.50p | 26.36p | 28.50p | 8680 |
20/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
19/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
18/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 3888 |
17/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
16/05/2022 | 28.50p | 28.60p | 27.25p | 28.50p | 23897 |
13/05/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 1337 |
12/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
11/05/2022 | 28.50p | 28.69p | 28.50p | 28.50p | 87 |
10/05/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 1000 |
09/05/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 20208 |
06/05/2022 | 28.50p | 28.50p | 28.45p | 28.50p | 10000 |
05/05/2022 | 28.00p | 28.50p | 27.01p | 28.50p | 47034 |
04/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
03/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
02/05/2022 | 28.00p | 28.00p | 27.16p | 28.00p | 20000 |
29/04/2022 | 28.00p | 28.00p | 27.16p | 28.00p | 20000 |
28/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
27/04/2022 | 28.00p | 28.46p | 28.00p | 28.00p | 29 |
26/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
25/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
22/04/2022 | 28.00p | 28.00p | 27.12p | 28.00p | 50500 |
21/04/2022 | 28.00p | 28.00p | 27.23p | 28.00p | 17921 |
20/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
19/04/2022 | 28.00p | 28.60p | 28.00p | 28.00p | 100 |
18/04/2022 | 28.00p | 28.00p | 27.23p | 28.00p | 5000 |
15/04/2022 | 28.00p | 28.00p | 27.23p | 28.00p | 5000 |
14/04/2022 | 28.00p | 28.00p | 27.23p | 28.00p | 5000 |
13/04/2022 | 27.00p | 28.65p | 26.96p | 28.00p | 36745 |
12/04/2022 | 25.50p | 27.98p | 25.11p | 27.00p | 238035 |
11/04/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
08/04/2022 | 25.50p | 25.50p | 25.45p | 25.50p | 7827 |
07/04/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
06/04/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
05/04/2022 | 25.50p | 25.50p | 25.45p | 25.50p | 35 |
04/04/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
01/04/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
31/03/2022 | 26.00p | 26.00p | 25.50p | 25.50p | 1250 |
30/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 10000 |
29/03/2022 | 26.50p | 26.50p | 26.22p | 26.50p | 40452 |
28/03/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
25/03/2022 | 27.00p | 27.00p | 26.50p | 26.50p | 103 |
24/03/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
23/03/2022 | 27.00p | 27.00p | 26.35p | 27.00p | 7500 |
22/03/2022 | 27.00p | 27.50p | 26.35p | 27.00p | 2430 |
21/03/2022 | 30.00p | 30.00p | 26.00p | 27.00p | 172473 |
18/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
17/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
16/03/2022 | 30.00p | 30.19p | 30.00p | 30.00p | 16528 |
15/03/2022 | 30.00p | 30.00p | 28.01p | 30.00p | 1500 |
14/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
11/03/2022 | 30.00p | 30.00p | 28.01p | 30.00p | 11000 |
10/03/2022 | 30.00p | 30.40p | 30.00p | 30.00p | 241 |
09/03/2022 | 30.00p | 30.40p | 28.25p | 30.00p | 10229 |
08/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
07/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
04/03/2022 | 30.00p | 30.50p | 29.68p | 30.00p | 28838 |
03/03/2022 | 30.00p | 31.00p | 30.00p | 30.00p | 16093 |
02/03/2022 | 30.50p | 30.50p | 30.00p | 30.00p | 0 |
01/03/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
28/02/2022 | 30.50p | 31.00p | 29.98p | 30.50p | 10496 |
25/02/2022 | 30.50p | 33.00p | 29.91p | 30.50p | 56137 |
24/02/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
23/02/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
22/02/2022 | 30.50p | 30.50p | 29.25p | 30.50p | 5556 |
21/02/2022 | 30.50p | 30.50p | 29.86p | 30.50p | 2297 |
18/02/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
17/02/2022 | 30.50p | 31.90p | 30.50p | 30.50p | 3918 |
16/02/2022 | 30.50p | 30.50p | 29.86p | 30.50p | 88 |
15/02/2022 | 30.50p | 30.50p | 29.86p | 30.50p | 336 |
14/02/2022 | 30.50p | 31.99p | 30.50p | 30.50p | 1250 |
11/02/2022 | 30.50p | 30.50p | 29.75p | 30.50p | 7026 |
10/02/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
09/02/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
08/02/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
07/02/2022 | 30.50p | 31.85p | 30.50p | 30.50p | 156 |
04/02/2022 | 30.50p | 31.50p | 29.30p | 30.50p | 125740 |
03/02/2022 | 30.50p | 31.90p | 30.50p | 30.50p | 14699 |
02/02/2022 | 29.50p | 30.50p | 29.50p | 30.50p | 0 |
01/02/2022 | 28.00p | 30.85p | 28.00p | 29.50p | 31023 |
31/01/2022 | 28.00p | 28.90p | 27.00p | 28.00p | 17264 |
28/01/2022 | 27.50p | 29.00p | 27.50p | 28.00p | 63225 |
27/01/2022 | 27.00p | 28.75p | 26.24p | 27.50p | 76794 |
26/01/2022 | 27.00p | 27.87p | 27.00p | 27.00p | 35836 |
25/01/2022 | 27.00p | 27.50p | 27.00p | 27.00p | 36644 |
24/01/2022 | 27.00p | 27.50p | 27.00p | 27.00p | 36146 |
21/01/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
20/01/2022 | 27.00p | 27.00p | 26.00p | 27.00p | 2024 |
19/01/2022 | 27.00p | 27.00p | 26.00p | 27.00p | 2698 |
18/01/2022 | 27.00p | 27.00p | 26.25p | 27.00p | 72735 |
17/01/2022 | 27.00p | 27.90p | 27.00p | 27.00p | 17921 |
14/01/2022 | 27.00p | 27.90p | 27.00p | 27.00p | 1770 |
13/01/2022 | 27.00p | 27.90p | 27.00p | 27.00p | 7 |
12/01/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
10/01/2022 | 27.00p | 28.00p | 27.00p | 27.00p | 100 |
07/01/2022 | 27.50p | 27.50p | 27.00p | 27.00p | 5000 |
06/01/2022 | 27.50p | 27.90p | 27.25p | 27.50p | 12517 |
05/01/2022 | 28.00p | 28.00p | 27.25p | 27.50p | 99580 |
04/01/2022 | 28.00p | 29.00p | 27.00p | 27.00p | 4050 |
03/01/2022 | 28.00p | 28.00p | 27.85p | 28.00p | 4000 |
31/12/2021 | 28.00p | 28.00p | 27.85p | 28.00p | 4000 |
30/12/2021 | 28.00p | 28.00p | 27.75p | 28.00p | 1 |
29/12/2021 | 28.00p | 29.00p | 27.57p | 28.00p | 45745 |
28/12/2021 | 28.00p | 29.00p | 28.00p | 28.00p | 3803 |
27/12/2021 | 28.00p | 29.00p | 28.00p | 28.00p | 3803 |
*Close Price adjusted for both dividends and splits