Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 23.50p | 23.50p | 23.00p | 23.50p | 2189 |
30/09/2022 | 23.50p | 23.99p | 23.50p | 23.50p | 20 |
29/09/2022 | 24.50p | 24.85p | 23.13p | 23.50p | 11857 |
28/09/2022 | 24.50p | 25.00p | 24.05p | 24.50p | 25268 |
27/09/2022 | 25.00p | 25.70p | 24.00p | 24.50p | 98436 |
26/09/2022 | 26.00p | 26.00p | 24.01p | 25.00p | 65836 |
23/09/2022 | 27.00p | 27.00p | 26.00p | 26.00p | 86317 |
22/09/2022 | 26.50p | 27.75p | 26.30p | 27.00p | 56820 |
21/09/2022 | 27.00p | 27.70p | 26.50p | 26.50p | 1770 |
20/09/2022 | 27.00p | 27.00p | 26.15p | 27.00p | 54 |
19/09/2022 | 27.00p | 27.00p | 26.00p | 27.00p | 2 |
16/09/2022 | 27.00p | 27.00p | 26.00p | 27.00p | 2 |
15/09/2022 | 27.00p | 27.70p | 26.15p | 27.00p | 3621 |
14/09/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
13/09/2022 | 27.00p | 27.75p | 27.00p | 27.00p | 9134 |
12/09/2022 | 27.50p | 27.90p | 27.00p | 27.00p | 20897 |
09/09/2022 | 27.50p | 27.50p | 27.12p | 27.50p | 15000 |
08/09/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
07/09/2022 | 27.00p | 28.00p | 27.00p | 27.50p | 50000 |
06/09/2022 | 26.50p | 27.75p | 26.00p | 27.00p | 60594 |
05/09/2022 | 26.00p | 27.00p | 26.00p | 26.50p | 25000 |
02/09/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
01/09/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
31/08/2022 | 26.50p | 26.50p | 26.00p | 26.00p | 100000 |
30/08/2022 | 26.50p | 27.00p | 26.12p | 26.50p | 8048 |
29/08/2022 | 26.50p | 26.50p | 26.13p | 26.50p | 35000 |
26/08/2022 | 26.50p | 26.50p | 26.12p | 26.50p | 35000 |
25/08/2022 | 27.00p | 27.00p | 26.12p | 27.00p | 27086 |
24/08/2022 | 27.25p | 27.70p | 26.00p | 27.00p | 180245 |
23/08/2022 | 27.25p | 27.55p | 26.55p | 27.25p | 13024 |
22/08/2022 | 27.75p | 28.00p | 26.50p | 27.25p | 25025 |
19/08/2022 | 27.75p | 29.00p | 27.75p | 27.75p | 51 |
18/08/2022 | 27.75p | 28.68p | 26.50p | 27.75p | 105 |
17/08/2022 | 27.75p | 28.68p | 27.14p | 27.75p | 20403 |
16/08/2022 | 27.25p | 27.99p | 27.25p | 27.75p | 361 |
15/08/2022 | 27.25p | 27.90p | 27.14p | 27.25p | 200076 |
12/08/2022 | 27.25p | 27.90p | 27.05p | 27.25p | 60000 |
11/08/2022 | 28.25p | 28.70p | 26.26p | 27.25p | 414564 |
10/08/2022 | 27.50p | 28.44p | 26.00p | 28.25p | 82312 |
09/08/2022 | 27.50p | 27.50p | 27.22p | 27.50p | 7349 |
08/08/2022 | 27.50p | 28.49p | 27.15p | 27.50p | 11983 |
05/08/2022 | 27.50p | 27.90p | 26.35p | 27.50p | 52881 |
04/08/2022 | 26.00p | 29.00p | 26.00p | 27.50p | 175077 |
03/08/2022 | 24.00p | 26.70p | 23.55p | 26.00p | 262257 |
02/08/2022 | 24.00p | 24.70p | 23.55p | 24.00p | 20040 |
01/08/2022 | 24.00p | 24.70p | 23.00p | 24.00p | 73127 |
29/07/2022 | 25.00p | 25.00p | 23.05p | 24.00p | 55836 |
28/07/2022 | 26.00p | 26.00p | 24.05p | 25.00p | 234139 |
27/07/2022 | 23.50p | 26.50p | 23.50p | 24.75p | 141956 |
26/07/2022 | 23.50p | 23.66p | 23.50p | 23.50p | 102737 |
25/07/2022 | 22.50p | 23.70p | 22.50p | 23.50p | 5153 |
22/07/2022 | 21.50p | 23.11p | 21.50p | 22.50p | 50000 |
21/07/2022 | 21.50p | 22.99p | 21.50p | 21.50p | 11190 |
20/07/2022 | 21.50p | 23.00p | 21.26p | 21.50p | 20012 |
19/07/2022 | 21.00p | 22.00p | 20.85p | 21.50p | 86276 |
18/07/2022 | 21.00p | 21.00p | 20.85p | 21.00p | 1390 |
15/07/2022 | 21.00p | 21.90p | 21.00p | 21.00p | 20052 |
14/07/2022 | 20.50p | 21.00p | 20.50p | 21.00p | 18000 |
13/07/2022 | 21.00p | 21.00p | 20.50p | 20.50p | 15621 |
12/07/2022 | 21.00p | 21.38p | 21.00p | 21.00p | 2294 |
11/07/2022 | 21.00p | 21.75p | 20.00p | 21.00p | 14628 |
08/07/2022 | 21.50p | 21.55p | 20.80p | 21.00p | 118839 |
07/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
06/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
05/07/2022 | 23.00p | 23.00p | 22.00p | 22.30p | 272500 |
04/07/2022 | 23.00p | 24.50p | 21.00p | 23.00p | 5117 |
01/07/2022 | 23.00p | 25.00p | 23.00p | 23.00p | 23 |
30/06/2022 | 23.00p | 24.90p | 22.55p | 23.00p | 45179 |
29/06/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
28/06/2022 | 22.00p | 23.90p | 22.00p | 23.00p | 60043 |
27/06/2022 | 22.00p | 22.90p | 22.00p | 22.00p | 873 |
24/06/2022 | 22.00p | 22.90p | 22.00p | 22.00p | 6508 |
23/06/2022 | 21.50p | 22.90p | 21.40p | 22.00p | 186477 |
22/06/2022 | 22.00p | 22.00p | 20.65p | 22.00p | 165294 |
21/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
20/06/2022 | 22.50p | 22.65p | 22.00p | 22.00p | 14206 |
17/06/2022 | 22.50p | 22.70p | 22.01p | 22.50p | 21933 |
16/06/2022 | 24.00p | 24.90p | 22.15p | 22.50p | 446642 |
15/06/2022 | 25.50p | 25.50p | 23.97p | 24.00p | 165511 |
14/06/2022 | 25.00p | 25.90p | 24.00p | 25.50p | 84702 |
13/06/2022 | 25.50p | 25.90p | 23.00p | 25.00p | 58077 |
10/06/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
09/06/2022 | 27.00p | 28.00p | 23.00p | 25.50p | 25086 |
08/06/2022 | 27.00p | 27.00p | 26.77p | 27.00p | 37355 |
07/06/2022 | 27.00p | 27.00p | 26.77p | 27.00p | 3735 |
06/06/2022 | 27.00p | 27.00p | 26.77p | 27.00p | 4669 |
03/06/2022 | 27.00p | 27.00p | 26.01p | 27.00p | 39670 |
02/06/2022 | 27.00p | 27.00p | 26.01p | 27.00p | 39670 |
01/06/2022 | 27.00p | 27.00p | 26.01p | 27.00p | 39670 |
31/05/2022 | 27.00p | 27.00p | 26.01p | 27.00p | 2163 |
30/05/2022 | 27.00p | 27.00p | 26.15p | 27.00p | 50000 |
27/05/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
26/05/2022 | 25.50p | 27.00p | 25.50p | 27.00p | 85005 |
25/05/2022 | 25.50p | 25.70p | 25.50p | 25.50p | 3931 |
24/05/2022 | 25.50p | 25.70p | 25.01p | 25.50p | 36297 |
23/05/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
20/05/2022 | 25.50p | 25.50p | 25.10p | 25.50p | 31200 |
19/05/2022 | 25.50p | 25.80p | 25.50p | 25.50p | 4000 |
18/05/2022 | 26.50p | 27.70p | 24.70p | 26.00p | 281515 |
17/05/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
16/05/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
13/05/2022 | 26.50p | 26.50p | 25.25p | 26.50p | 4200 |
12/05/2022 | 28.50p | 28.50p | 25.01p | 26.50p | 90792 |
11/05/2022 | 29.00p | 30.00p | 28.00p | 29.00p | 80391 |
10/05/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
09/05/2022 | 29.50p | 29.50p | 28.00p | 29.00p | 6858 |
06/05/2022 | 30.00p | 30.00p | 28.05p | 29.50p | 36424 |
05/05/2022 | 30.00p | 30.00p | 29.00p | 30.00p | 20000 |
04/05/2022 | 30.00p | 30.35p | 28.00p | 30.00p | 41937 |
03/05/2022 | 30.50p | 30.90p | 29.05p | 30.00p | 155628 |
02/05/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
29/04/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
28/04/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
27/04/2022 | 32.00p | 32.00p | 28.50p | 30.50p | 115945 |
26/04/2022 | 32.00p | 32.90p | 30.55p | 32.00p | 22601 |
25/04/2022 | 32.00p | 32.90p | 30.55p | 32.00p | 1790 |
22/04/2022 | 31.50p | 33.74p | 31.25p | 32.00p | 251076 |
21/04/2022 | 30.50p | 32.00p | 30.00p | 31.50p | 208944 |
20/04/2022 | 31.50p | 31.75p | 30.01p | 30.50p | 33888 |
19/04/2022 | 30.00p | 32.10p | 28.00p | 31.50p | 130699 |
18/04/2022 | 28.50p | 31.75p | 27.00p | 30.00p | 302384 |
15/04/2022 | 28.50p | 31.75p | 27.00p | 30.00p | 302384 |
14/04/2022 | 28.50p | 31.75p | 27.00p | 30.00p | 302384 |
13/04/2022 | 28.50p | 29.90p | 28.50p | 28.50p | 4210 |
12/04/2022 | 28.50p | 29.55p | 28.50p | 28.50p | 44449 |
11/04/2022 | 28.50p | 29.99p | 28.50p | 28.50p | 63237 |
08/04/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
07/04/2022 | 29.00p | 29.99p | 27.00p | 28.50p | 146347 |
06/04/2022 | 29.00p | 30.90p | 28.05p | 29.00p | 602574 |
05/04/2022 | 28.00p | 29.00p | 27.05p | 29.00p | 77165 |
04/04/2022 | 32.00p | 32.00p | 26.26p | 28.00p | 582095 |
01/04/2022 | 34.50p | 35.90p | 31.00p | 32.00p | 64953 |
31/03/2022 | 35.00p | 36.40p | 32.00p | 34.50p | 86224 |
30/03/2022 | 32.50p | 34.25p | 32.50p | 33.50p | 32707 |
29/03/2022 | 31.50p | 32.92p | 30.61p | 32.50p | 131487 |
28/03/2022 | 31.50p | 32.70p | 30.61p | 31.50p | 4484 |
25/03/2022 | 31.50p | 32.79p | 30.00p | 31.50p | 314124 |
24/03/2022 | 29.00p | 33.00p | 29.00p | 31.50p | 99010 |
23/03/2022 | 27.50p | 31.00p | 27.50p | 29.00p | 146434 |
22/03/2022 | 27.00p | 28.99p | 27.00p | 27.50p | 89231 |
21/03/2022 | 27.00p | 27.88p | 26.30p | 27.00p | 29967 |
18/03/2022 | 26.50p | 28.00p | 26.26p | 27.00p | 107476 |
17/03/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 566 |
16/03/2022 | 24.00p | 27.00p | 24.00p | 26.50p | 113132 |
15/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
14/03/2022 | 24.00p | 24.70p | 23.08p | 24.00p | 3475 |
11/03/2022 | 25.00p | 25.90p | 23.50p | 24.00p | 194142 |
10/03/2022 | 25.00p | 25.00p | 24.55p | 25.00p | 47067 |
09/03/2022 | 25.50p | 25.50p | 24.00p | 25.00p | 58468 |
08/03/2022 | 25.50p | 25.90p | 25.50p | 25.50p | 238 |
07/03/2022 | 26.00p | 27.00p | 24.00p | 25.50p | 5803 |
04/03/2022 | 27.00p | 27.00p | 25.01p | 26.00p | 77274 |
03/03/2022 | 28.50p | 28.50p | 26.01p | 27.00p | 38062 |
02/03/2022 | 28.50p | 28.92p | 27.00p | 28.50p | 104475 |
01/03/2022 | 29.00p | 29.00p | 27.50p | 28.50p | 54344 |
28/02/2022 | 29.00p | 30.90p | 28.55p | 29.00p | 42881 |
25/02/2022 | 28.00p | 30.00p | 28.00p | 29.00p | 63310 |
24/02/2022 | 29.00p | 29.50p | 27.50p | 28.00p | 35204 |
23/02/2022 | 29.00p | 29.90p | 29.00p | 29.00p | 3984 |
22/02/2022 | 30.50p | 30.50p | 29.00p | 29.00p | 32049 |
21/02/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
18/02/2022 | 31.50p | 31.50p | 30.25p | 30.50p | 42928 |
17/02/2022 | 31.00p | 31.99p | 29.00p | 31.50p | 194835 |
16/02/2022 | 31.00p | 31.00p | 30.60p | 31.00p | 17500 |
15/02/2022 | 31.00p | 31.00p | 30.00p | 31.00p | 9998 |
14/02/2022 | 33.00p | 33.00p | 30.00p | 31.00p | 91448 |
11/02/2022 | 27.00p | 33.00p | 27.00p | 33.00p | 299313 |
10/02/2022 | 25.50p | 27.90p | 25.50p | 27.00p | 58889 |
09/02/2022 | 25.00p | 26.00p | 24.78p | 25.50p | 59506 |
08/02/2022 | 25.00p | 25.44p | 24.27p | 25.00p | 13035 |
07/02/2022 | 25.00p | 25.44p | 24.15p | 25.00p | 13957 |
04/02/2022 | 25.00p | 25.44p | 24.27p | 25.00p | 32668 |
03/02/2022 | 25.00p | 25.70p | 25.00p | 25.00p | 17000 |
02/02/2022 | 24.00p | 25.80p | 23.55p | 25.00p | 139394 |
01/02/2022 | 23.00p | 24.40p | 23.00p | 24.00p | 15266 |
31/01/2022 | 23.50p | 23.80p | 23.13p | 23.80p | 59000 |
28/01/2022 | 23.50p | 23.50p | 23.13p | 23.50p | 5840 |
27/01/2022 | 23.50p | 23.90p | 23.50p | 23.50p | 2092 |
26/01/2022 | 24.00p | 24.40p | 23.55p | 24.00p | 4273 |
25/01/2022 | 24.00p | 25.00p | 23.00p | 24.00p | 117429 |
24/01/2022 | 25.00p | 25.00p | 23.36p | 24.00p | 89776 |
21/01/2022 | 26.50p | 26.50p | 24.12p | 24.50p | 96013 |
20/01/2022 | 26.50p | 26.50p | 25.15p | 26.50p | 25411 |
19/01/2022 | 26.50p | 26.90p | 25.15p | 26.50p | 65348 |
18/01/2022 | 26.50p | 27.00p | 25.75p | 26.50p | 49748 |
17/01/2022 | 26.50p | 27.00p | 25.60p | 27.00p | 77758 |
14/01/2022 | 26.50p | 26.50p | 25.60p | 26.50p | 19578 |
13/01/2022 | 26.50p | 27.30p | 25.60p | 26.50p | 11507 |
12/01/2022 | 26.50p | 26.50p | 25.60p | 26.50p | 4533 |
10/01/2022 | 26.50p | 26.99p | 25.50p | 26.50p | 37078 |
07/01/2022 | 26.50p | 26.50p | 25.91p | 26.50p | 19344 |
06/01/2022 | 26.50p | 27.10p | 25.91p | 26.50p | 24096 |
05/01/2022 | 26.50p | 27.29p | 25.85p | 26.50p | 48557 |
04/01/2022 | 26.00p | 27.80p | 25.00p | 26.50p | 201442 |
03/01/2022 | 26.00p | 26.45p | 26.00p | 26.00p | 2155 |
31/12/2021 | 26.00p | 26.45p | 26.00p | 26.00p | 2155 |
30/12/2021 | 27.00p | 27.00p | 25.00p | 26.00p | 209570 |
29/12/2021 | 27.50p | 27.50p | 27.00p | 27.00p | 24497 |
28/12/2021 | 27.50p | 27.80p | 27.50p | 27.50p | 5000 |
27/12/2021 | 27.50p | 27.80p | 27.50p | 27.50p | 5000 |
*Close Price adjusted for both dividends and splits