Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 28.00p | 29.00p | 28.00p | 28.00p | 3803 |
23/12/2021 | 27.50p | 28.99p | 27.50p | 28.00p | 17500 |
22/12/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
21/12/2021 | 27.50p | 28.25p | 27.50p | 27.50p | 34816 |
20/12/2021 | 27.00p | 28.13p | 25.35p | 27.50p | 56505 |
17/12/2021 | 27.00p | 27.00p | 25.31p | 27.00p | 39359 |
16/12/2021 | 27.00p | 27.00p | 25.31p | 27.00p | 3540 |
15/12/2021 | 25.00p | 27.00p | 25.00p | 27.00p | 65375 |
14/12/2021 | 25.00p | 25.00p | 24.90p | 25.00p | 28097 |
13/12/2021 | 25.00p | 25.90p | 24.01p | 25.00p | 21522 |
10/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
09/12/2021 | 25.00p | 25.00p | 24.31p | 25.00p | 33 |
08/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
07/12/2021 | 25.50p | 26.00p | 24.50p | 25.00p | 90007 |
06/12/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
03/12/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
02/12/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
01/12/2021 | 26.50p | 26.50p | 25.12p | 25.50p | 6983 |
30/11/2021 | 26.50p | 26.75p | 26.50p | 26.50p | 4485 |
29/11/2021 | 26.50p | 26.50p | 26.20p | 26.50p | 24816 |
26/11/2021 | 27.00p | 27.00p | 26.40p | 26.50p | 9000 |
25/11/2021 | 27.00p | 27.00p | 26.50p | 27.00p | 10 |
24/11/2021 | 28.50p | 29.00p | 27.00p | 27.00p | 66667 |
23/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
22/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
19/11/2021 | 29.50p | 29.50p | 28.49p | 28.50p | 17514 |
18/11/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
17/11/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
16/11/2021 | 29.50p | 29.50p | 28.10p | 29.50p | 60000 |
15/11/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
12/11/2021 | 29.50p | 29.78p | 29.50p | 29.50p | 100 |
11/11/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
10/11/2021 | 29.50p | 29.50p | 28.50p | 29.50p | 700 |
09/11/2021 | 29.50p | 29.50p | 28.10p | 29.50p | 9469 |
08/11/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
05/11/2021 | 29.50p | 29.50p | 28.10p | 29.50p | 45000 |
04/11/2021 | 29.50p | 29.50p | 28.05p | 29.50p | 116754 |
03/11/2021 | 29.50p | 29.50p | 28.50p | 29.50p | 57 |
02/11/2021 | 29.50p | 30.00p | 28.60p | 29.50p | 125000 |
01/11/2021 | 29.50p | 29.50p | 28.50p | 29.50p | 1043 |
29/10/2021 | 29.50p | 30.19p | 29.50p | 29.50p | 33 |
28/10/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
27/10/2021 | 29.50p | 29.50p | 28.15p | 29.50p | 4000 |
26/10/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
25/10/2021 | 29.50p | 30.30p | 28.50p | 29.50p | 85 |
22/10/2021 | 29.50p | 29.50p | 28.00p | 29.50p | 13649 |
21/10/2021 | 29.50p | 29.50p | 28.15p | 29.50p | 1724 |
20/10/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
19/10/2021 | 29.50p | 30.69p | 28.50p | 29.50p | 5046 |
18/10/2021 | 29.50p | 29.50p | 28.50p | 29.50p | 800 |
15/10/2021 | 29.50p | 29.50p | 28.21p | 29.50p | 35016 |
14/10/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
13/10/2021 | 29.50p | 31.00p | 28.15p | 29.50p | 41009 |
12/10/2021 | 29.50p | 29.50p | 28.21p | 29.50p | 9000 |
11/10/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
08/10/2021 | 29.50p | 29.50p | 28.15p | 29.50p | 1329 |
07/10/2021 | 29.50p | 29.50p | 29.00p | 29.50p | 0 |
06/10/2021 | 29.50p | 29.50p | 28.11p | 29.00p | 49662 |
05/10/2021 | 29.00p | 30.00p | 29.00p | 29.50p | 10000 |
04/10/2021 | 29.00p | 29.99p | 28.55p | 29.00p | 82781 |
01/10/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 60000 |
30/09/2021 | 29.00p | 29.88p | 28.25p | 29.00p | 25773 |
29/09/2021 | 29.50p | 29.50p | 28.10p | 29.00p | 46734 |
28/09/2021 | 29.50p | 29.50p | 29.01p | 29.50p | 3000 |
27/09/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
24/09/2021 | 29.50p | 29.55p | 29.50p | 29.50p | 26768 |
23/09/2021 | 29.50p | 30.00p | 29.50p | 29.50p | 1 |
22/09/2021 | 30.00p | 31.00p | 29.25p | 29.50p | 210000 |
21/09/2021 | 29.50p | 30.49p | 29.50p | 30.00p | 3256 |
20/09/2021 | 29.00p | 30.49p | 28.00p | 29.50p | 10845 |
17/09/2021 | 29.00p | 30.49p | 28.15p | 29.00p | 1606 |
16/09/2021 | 29.00p | 31.00p | 29.00p | 29.00p | 100 |
15/09/2021 | 29.00p | 30.00p | 28.10p | 29.00p | 22590 |
14/09/2021 | 28.50p | 30.00p | 27.96p | 28.50p | 13272 |
13/09/2021 | 29.50p | 30.35p | 28.11p | 28.50p | 117947 |
10/09/2021 | 32.50p | 34.75p | 28.86p | 29.50p | 433203 |
09/09/2021 | 32.50p | 34.75p | 30.01p | 32.50p | 3122 |
08/09/2021 | 32.00p | 34.70p | 32.00p | 32.50p | 605 |
07/09/2021 | 32.00p | 32.44p | 30.25p | 32.00p | 78310 |
06/09/2021 | 32.00p | 32.44p | 32.00p | 32.00p | 11134 |
03/09/2021 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
02/09/2021 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
01/09/2021 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
31/08/2021 | 32.00p | 32.00p | 30.31p | 32.00p | 10000 |
30/08/2021 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
27/08/2021 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
26/08/2021 | 32.50p | 33.09p | 30.00p | 32.00p | 7008 |
25/08/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
24/08/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
23/08/2021 | 32.50p | 32.50p | 30.31p | 32.50p | 3472 |
20/08/2021 | 32.50p | 32.50p | 30.25p | 32.50p | 306 |
19/08/2021 | 33.00p | 33.18p | 31.00p | 32.50p | 19834 |
18/08/2021 | 33.00p | 33.00p | 31.20p | 33.00p | 7670 |
17/08/2021 | 33.00p | 33.22p | 33.00p | 33.00p | 7955 |
16/08/2021 | 33.00p | 33.00p | 31.25p | 33.00p | 47500 |
13/08/2021 | 33.00p | 33.00p | 32.10p | 33.00p | 1000 |
12/08/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
11/08/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
10/08/2021 | 31.50p | 33.92p | 31.25p | 33.00p | 62618 |
09/08/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
06/08/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
05/08/2021 | 30.50p | 31.78p | 30.50p | 31.50p | 28117 |
04/08/2021 | 30.50p | 31.78p | 29.00p | 30.50p | 23058 |
03/08/2021 | 30.50p | 31.81p | 30.50p | 30.50p | 15995 |
02/08/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
30/07/2021 | 29.50p | 33.00p | 29.00p | 30.50p | 277719 |
29/07/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
28/07/2021 | 34.50p | 36.88p | 33.45p | 34.50p | 65489 |
27/07/2021 | 34.50p | 36.88p | 33.33p | 34.50p | 10080 |
26/07/2021 | 34.50p | 36.88p | 33.25p | 34.50p | 9221 |
23/07/2021 | 34.00p | 36.75p | 34.00p | 34.50p | 7500 |
22/07/2021 | 34.00p | 34.00p | 32.01p | 34.00p | 11374 |
21/07/2021 | 34.00p | 34.00p | 32.61p | 34.00p | 1278 |
20/07/2021 | 34.00p | 35.90p | 34.00p | 34.00p | 142 |
19/07/2021 | 35.00p | 35.00p | 33.58p | 34.00p | 75 |
16/07/2021 | 35.00p | 35.00p | 33.01p | 35.00p | 40543 |
15/07/2021 | 35.00p | 35.00p | 35.00p | 35.00p | 25000 |
14/07/2021 | 35.00p | 35.00p | 33.25p | 35.00p | 43000 |
13/07/2021 | 35.00p | 36.90p | 34.51p | 35.00p | 4013 |
12/07/2021 | 35.00p | 35.00p | 34.50p | 35.00p | 2997 |
09/07/2021 | 35.00p | 36.90p | 35.00p | 35.00p | 5 |
08/07/2021 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
07/07/2021 | 35.00p | 36.60p | 34.10p | 35.00p | 41744 |
06/07/2021 | 35.00p | 36.39p | 34.00p | 35.00p | 29000 |
05/07/2021 | 35.00p | 36.49p | 34.00p | 35.00p | 6960 |
02/07/2021 | 35.00p | 35.00p | 34.11p | 35.00p | 24000 |
01/07/2021 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
30/06/2021 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
29/06/2021 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
28/06/2021 | 35.00p | 35.00p | 34.11p | 35.00p | 4000 |
25/06/2021 | 35.00p | 35.00p | 34.00p | 35.00p | 4000 |
24/06/2021 | 33.50p | 37.00p | 33.50p | 35.00p | 35000 |
23/06/2021 | 33.50p | 33.65p | 33.50p | 33.50p | 38500 |
22/06/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
21/06/2021 | 33.50p | 33.88p | 32.00p | 33.50p | 3614 |
18/06/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
17/06/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
16/06/2021 | 34.50p | 34.50p | 32.25p | 33.50p | 12482 |
15/06/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
14/06/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
11/06/2021 | 34.50p | 34.50p | 33.00p | 34.50p | 375 |
10/06/2021 | 34.50p | 34.50p | 32.00p | 34.50p | 50000 |
09/06/2021 | 34.50p | 36.48p | 32.61p | 34.50p | 2370 |
08/06/2021 | 34.50p | 36.48p | 34.50p | 34.50p | 13706 |
07/06/2021 | 34.50p | 36.48p | 32.61p | 34.50p | 23 |
04/06/2021 | 34.50p | 36.45p | 34.50p | 34.50p | 15958 |
03/06/2021 | 34.50p | 34.50p | 32.55p | 34.50p | 74 |
02/06/2021 | 34.50p | 34.50p | 32.55p | 34.50p | 3397 |
01/06/2021 | 34.50p | 35.49p | 34.50p | 34.50p | 9000 |
31/05/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
28/05/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
27/05/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
26/05/2021 | 34.50p | 36.00p | 34.50p | 34.50p | 534 |
25/05/2021 | 34.50p | 36.00p | 34.50p | 34.50p | 2777 |
24/05/2021 | 34.50p | 34.50p | 32.00p | 34.50p | 57881 |
21/05/2021 | 34.50p | 34.50p | 32.80p | 34.50p | 9300 |
20/05/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
19/05/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
18/05/2021 | 34.50p | 34.50p | 33.10p | 34.50p | 24594 |
17/05/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
14/05/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
13/05/2021 | 34.50p | 36.88p | 33.22p | 34.50p | 31708 |
12/05/2021 | 34.50p | 36.39p | 34.50p | 34.50p | 25137 |
11/05/2021 | 34.50p | 34.50p | 33.11p | 34.50p | 2304 |
10/05/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
07/05/2021 | 34.50p | 36.39p | 34.50p | 34.50p | 1543 |
06/05/2021 | 34.50p | 36.49p | 34.50p | 34.50p | 137 |
05/05/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
04/05/2021 | 35.00p | 37.00p | 34.10p | 34.50p | 57247 |
03/05/2021 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
30/04/2021 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
29/04/2021 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
28/04/2021 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
27/04/2021 | 34.50p | 36.99p | 32.12p | 35.00p | 2027 |
26/04/2021 | 34.50p | 36.88p | 34.50p | 34.50p | 27 |
23/04/2021 | 36.00p | 36.95p | 33.31p | 34.50p | 16126 |
22/04/2021 | 33.50p | 36.00p | 33.50p | 36.00p | 8854 |
21/04/2021 | 31.00p | 33.99p | 31.00p | 33.50p | 36777 |
20/04/2021 | 30.50p | 31.10p | 30.50p | 31.00p | 50000 |
19/04/2021 | 30.00p | 30.80p | 30.00p | 30.50p | 9714 |
16/04/2021 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
15/04/2021 | 30.00p | 30.00p | 28.75p | 30.00p | 56 |
14/04/2021 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
13/04/2021 | 30.00p | 31.90p | 30.00p | 30.00p | 256 |
12/04/2021 | 30.00p | 30.00p | 29.89p | 30.00p | 62482 |
09/04/2021 | 30.50p | 30.50p | 28.01p | 30.00p | 8000 |
08/04/2021 | 31.50p | 31.50p | 30.00p | 30.50p | 24993 |
07/04/2021 | 31.50p | 31.50p | 31.48p | 31.50p | 3021 |
06/04/2021 | 32.50p | 32.50p | 31.50p | 31.50p | 56 |
05/04/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
02/04/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
01/04/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
31/03/2021 | 32.50p | 34.00p | 32.50p | 32.50p | 93 |
30/03/2021 | 32.50p | 34.90p | 32.50p | 32.50p | 10000 |
29/03/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
26/03/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
25/03/2021 | 32.50p | 34.25p | 31.25p | 32.50p | 45208 |
24/03/2021 | 32.50p | 33.28p | 30.13p | 32.50p | 8391 |
23/03/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
22/03/2021 | 32.50p | 32.50p | 31.00p | 32.50p | 13667 |
*Close Price adjusted for both dividends and splits