Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 16.50p | 16.50p | 16.25p | 16.25p | 142 |
19/07/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 35000 |
18/07/2023 | 16.50p | 16.65p | 16.00p | 16.50p | 13914 |
17/07/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 61075 |
14/07/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 36980 |
13/07/2023 | 16.50p | 17.00p | 16.50p | 17.00p | 5183 |
12/07/2023 | 16.50p | 16.68p | 16.20p | 16.50p | 174018 |
11/07/2023 | 16.50p | 16.70p | 16.02p | 16.50p | 13276 |
10/07/2023 | 15.25p | 16.70p | 15.00p | 16.50p | 526545 |
07/07/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 18507 |
06/07/2023 | 15.25p | 15.34p | 15.00p | 15.25p | 16934 |
05/07/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 113366 |
04/07/2023 | 15.25p | 15.44p | 14.58p | 15.25p | 200298 |
03/07/2023 | 15.25p | 15.50p | 14.50p | 14.50p | 81266 |
30/06/2023 | 15.25p | 15.50p | 15.09p | 15.25p | 255 |
29/06/2023 | 15.25p | 15.46p | 15.00p | 15.25p | 131852 |
28/06/2023 | 15.25p | 15.25p | 14.94p | 15.25p | 37539 |
27/06/2023 | 15.25p | 15.50p | 15.17p | 15.25p | 15742 |
26/06/2023 | 15.25p | 15.50p | 15.16p | 15.25p | 17255 |
23/06/2023 | 16.35p | 16.35p | 15.03p | 15.25p | 204677 |
22/06/2023 | 16.35p | 16.35p | 16.00p | 16.35p | 58645 |
21/06/2023 | 16.35p | 16.48p | 15.70p | 16.35p | 725 |
20/06/2023 | 16.00p | 16.40p | 15.50p | 16.35p | 18591 |
19/06/2023 | 16.00p | 16.50p | 15.85p | 16.00p | 77469 |
16/06/2023 | 16.25p | 16.50p | 16.00p | 16.00p | 79540 |
15/06/2023 | 16.50p | 16.50p | 16.00p | 16.25p | 60074 |
14/06/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 47930 |
13/06/2023 | 16.50p | 16.50p | 16.12p | 16.50p | 5000 |
12/06/2023 | 16.50p | 17.00p | 16.12p | 16.50p | 6147 |
09/06/2023 | 16.50p | 17.00p | 16.12p | 16.50p | 27771 |
08/06/2023 | 16.50p | 16.50p | 16.10p | 16.50p | 18045 |
07/06/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 30012 |
06/06/2023 | 16.25p | 16.50p | 16.00p | 16.50p | 54122 |
05/06/2023 | 16.50p | 17.00p | 16.00p | 16.25p | 184901 |
02/06/2023 | 16.50p | 17.00p | 15.90p | 16.50p | 4789 |
01/06/2023 | 16.50p | 16.50p | 16.32p | 16.50p | 55669 |
31/05/2023 | 16.50p | 16.93p | 16.00p | 16.50p | 33799 |
30/05/2023 | 16.25p | 17.00p | 16.25p | 16.50p | 615841 |
26/05/2023 | 16.75p | 17.50p | 16.25p | 16.25p | 64461 |
25/05/2023 | 16.50p | 17.50p | 16.50p | 16.75p | 228418 |
24/05/2023 | 17.50p | 17.74p | 16.00p | 16.50p | 827859 |
23/05/2023 | 16.75p | 18.00p | 16.41p | 16.75p | 493083 |
22/05/2023 | 16.75p | 16.75p | 16.55p | 16.75p | 15000 |
19/05/2023 | 17.00p | 17.30p | 16.00p | 16.75p | 119683 |
18/05/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 1849 |
17/05/2023 | 17.00p | 17.04p | 16.50p | 17.00p | 20603 |
16/05/2023 | 17.00p | 17.50p | 16.50p | 17.00p | 9811 |
15/05/2023 | 17.00p | 17.14p | 16.52p | 17.00p | 21000 |
12/05/2023 | 17.00p | 17.40p | 16.50p | 17.00p | 633 |
11/05/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 242560 |
10/05/2023 | 17.00p | 17.65p | 17.00p | 17.00p | 110179 |
09/05/2023 | 16.75p | 17.50p | 16.50p | 16.50p | 69369 |
05/05/2023 | 16.50p | 17.00p | 16.50p | 16.75p | 30101 |
04/05/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 1963 |
03/05/2023 | 16.25p | 16.50p | 16.00p | 16.50p | 92542 |
02/05/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 216298 |
28/04/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 53519 |
27/04/2023 | 16.25p | 16.60p | 16.13p | 16.25p | 207279 |
26/04/2023 | 16.25p | 16.32p | 16.00p | 16.25p | 105233 |
25/04/2023 | 16.25p | 16.32p | 16.00p | 16.25p | 21101 |
24/04/2023 | 16.25p | 16.50p | 16.10p | 16.25p | 53630 |
21/04/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 74587 |
20/04/2023 | 16.25p | 16.35p | 16.05p | 16.25p | 51250 |
19/04/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 114802 |
18/04/2023 | 16.25p | 16.47p | 16.04p | 16.25p | 69716 |
17/04/2023 | 16.25p | 16.50p | 16.15p | 16.25p | 101103 |
14/04/2023 | 16.00p | 16.50p | 16.00p | 16.25p | 122089 |
13/04/2023 | 16.00p | 16.50p | 15.83p | 16.00p | 12410 |
12/04/2023 | 15.50p | 16.50p | 15.38p | 16.00p | 162428 |
11/04/2023 | 16.00p | 16.50p | 14.75p | 15.10p | 221927 |
06/04/2023 | 16.00p | 17.00p | 15.50p | 16.00p | 62618 |
05/04/2023 | 16.00p | 16.00p | 15.57p | 16.00p | 75176 |
04/04/2023 | 15.75p | 16.00p | 15.50p | 16.00p | 98263 |
03/04/2023 | 16.50p | 17.00p | 15.50p | 15.75p | 142331 |
31/03/2023 | 16.35p | 17.00p | 15.70p | 16.50p | 421273 |
30/03/2023 | 16.25p | 17.00p | 16.24p | 16.35p | 10036 |
29/03/2023 | 17.00p | 17.00p | 15.58p | 16.25p | 535164 |
28/03/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 7521 |
27/03/2023 | 17.00p | 17.07p | 16.50p | 17.00p | 49800 |
24/03/2023 | 17.00p | 17.10p | 17.00p | 17.00p | 64995 |
23/03/2023 | 17.50p | 18.00p | 16.77p | 17.00p | 101696 |
22/03/2023 | 17.50p | 18.40p | 17.00p | 17.50p | 3835 |
21/03/2023 | 17.75p | 17.80p | 16.50p | 17.50p | 52744 |
20/03/2023 | 17.75p | 18.00p | 16.50p | 17.75p | 14731 |
17/03/2023 | 18.00p | 18.50p | 17.50p | 18.00p | 119187 |
16/03/2023 | 18.00p | 18.50p | 17.50p | 18.00p | 99855 |
15/03/2023 | 17.50p | 19.50p | 17.00p | 18.00p | 956058 |
14/03/2023 | 17.00p | 18.00p | 17.00p | 17.50p | 14693 |
13/03/2023 | 16.75p | 17.50p | 16.50p | 17.00p | 272551 |
10/03/2023 | 17.25p | 17.44p | 16.28p | 16.75p | 179158 |
09/03/2023 | 17.25p | 18.40p | 17.05p | 18.40p | 233791 |
08/03/2023 | 17.25p | 18.00p | 16.50p | 17.25p | 455797 |
07/03/2023 | 17.00p | 18.40p | 16.50p | 17.25p | 1342388 |
06/03/2023 | 15.00p | 17.24p | 14.52p | 17.00p | 4316026 |
03/03/2023 | 14.75p | 15.50p | 14.50p | 15.00p | 222509 |
02/03/2023 | 15.25p | 15.50p | 14.50p | 14.75p | 171374 |
01/03/2023 | 15.25p | 15.50p | 14.98p | 15.25p | 93820 |
28/02/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 18747 |
27/02/2023 | 16.00p | 17.00p | 15.03p | 15.25p | 46133 |
24/02/2023 | 16.00p | 16.50p | 15.50p | 16.00p | 62303 |
23/02/2023 | 16.00p | 16.00p | 15.50p | 16.00p | 6139 |
22/02/2023 | 16.25p | 17.00p | 15.50p | 16.00p | 7527 |
21/02/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 11082 |
20/02/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 5 |
17/02/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 40211 |
16/02/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 7664 |
15/02/2023 | 16.50p | 17.00p | 16.15p | 16.50p | 17940 |
14/02/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 27807 |
13/02/2023 | 16.50p | 17.00p | 16.15p | 16.50p | 37563 |
10/02/2023 | 16.50p | 16.50p | 16.15p | 16.50p | 6220 |
09/02/2023 | 16.50p | 17.00p | 16.15p | 16.50p | 7910 |
08/02/2023 | 16.50p | 17.00p | 16.00p | 17.00p | 7118 |
07/02/2023 | 15.75p | 16.50p | 15.50p | 16.50p | 56332 |
06/02/2023 | 15.75p | 16.00p | 15.50p | 15.75p | 93747 |
03/02/2023 | 15.75p | 16.00p | 15.50p | 15.75p | 487 |
02/02/2023 | 15.25p | 16.00p | 15.25p | 15.75p | 88304 |
01/02/2023 | 15.25p | 15.50p | 15.03p | 15.25p | 143592 |
31/01/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 169715 |
30/01/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 10226 |
27/01/2023 | 15.50p | 15.80p | 14.75p | 15.25p | 311715 |
26/01/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 32583 |
25/01/2023 | 15.15p | 15.50p | 14.80p | 15.50p | 268223 |
24/01/2023 | 15.60p | 16.00p | 14.61p | 15.10p | 217105 |
23/01/2023 | 15.75p | 16.50p | 15.00p | 15.60p | 178947 |
20/01/2023 | 15.75p | 16.50p | 15.00p | 15.75p | 41853 |
19/01/2023 | 15.75p | 15.75p | 15.00p | 15.75p | 30000 |
18/01/2023 | 15.75p | 16.13p | 15.10p | 15.75p | 88696 |
17/01/2023 | 16.50p | 16.50p | 15.10p | 15.10p | 162728 |
16/01/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 6451 |
13/01/2023 | 16.75p | 16.75p | 15.60p | 16.50p | 150824 |
12/01/2023 | 17.00p | 17.50p | 16.00p | 16.75p | 80030 |
11/01/2023 | 17.00p | 17.10p | 16.05p | 17.00p | 61000 |
10/01/2023 | 17.00p | 17.50p | 16.04p | 17.00p | 241712 |
09/01/2023 | 17.00p | 17.50p | 16.50p | 17.00p | 1133 |
06/01/2023 | 17.00p | 17.50p | 16.50p | 17.00p | 31532 |
05/01/2023 | 16.50p | 17.00p | 15.25p | 17.00p | 121789 |
04/01/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 11372 |
03/01/2023 | 16.50p | 17.00p | 15.55p | 16.25p | 76889 |
30/12/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 5000 |
29/12/2022 | 16.50p | 16.84p | 16.00p | 16.50p | 32995 |
28/12/2022 | 16.50p | 16.85p | 16.00p | 16.50p | 3640 |
23/12/2022 | 16.50p | 16.69p | 16.19p | 16.50p | 41500 |
22/12/2022 | 17.25p | 17.50p | 16.01p | 16.50p | 166068 |
21/12/2022 | 17.50p | 18.00p | 16.50p | 17.25p | 114177 |
20/12/2022 | 17.50p | 18.00p | 16.03p | 17.50p | 107475 |
19/12/2022 | 17.50p | 17.58p | 16.75p | 17.50p | 162783 |
16/12/2022 | 17.50p | 17.74p | 16.98p | 17.50p | 44414 |
15/12/2022 | 18.00p | 18.00p | 17.00p | 17.50p | 151993 |
14/12/2022 | 17.75p | 18.50p | 17.00p | 18.00p | 239970 |
13/12/2022 | 18.25p | 18.50p | 17.10p | 17.75p | 238161 |
12/12/2022 | 18.25p | 19.00p | 16.50p | 18.25p | 1068009 |
09/12/2022 | 17.50p | 18.00p | 17.15p | 17.50p | 5359 |
08/12/2022 | 16.75p | 18.33p | 16.17p | 17.50p | 253336 |
07/12/2022 | 16.75p | 17.50p | 16.75p | 16.75p | 8046 |
06/12/2022 | 16.75p | 17.50p | 16.00p | 16.75p | 7667 |
05/12/2022 | 16.75p | 17.50p | 16.00p | 16.75p | 1285 |
02/12/2022 | 16.75p | 17.50p | 16.11p | 17.50p | 170628 |
01/12/2022 | 16.25p | 18.00p | 16.25p | 16.75p | 250798 |
30/11/2022 | 15.75p | 16.50p | 15.75p | 15.75p | 30903 |
29/11/2022 | 15.75p | 16.50p | 15.75p | 15.75p | 23642 |
28/11/2022 | 15.75p | 16.58p | 15.75p | 15.75p | 45972 |
25/11/2022 | 15.75p | 16.40p | 15.66p | 15.75p | 37433 |
24/11/2022 | 16.00p | 16.25p | 15.75p | 16.00p | 5062 |
23/11/2022 | 16.00p | 16.50p | 15.75p | 16.00p | 2602 |
22/11/2022 | 16.00p | 16.18p | 15.50p | 16.00p | 46372 |
21/11/2022 | 16.00p | 16.30p | 15.50p | 16.00p | 117729 |
18/11/2022 | 15.50p | 16.25p | 15.50p | 16.00p | 103396 |
17/11/2022 | 15.50p | 16.00p | 15.30p | 15.50p | 88373 |
16/11/2022 | 15.50p | 15.69p | 15.50p | 15.50p | 20856 |
15/11/2022 | 15.50p | 15.90p | 15.27p | 15.50p | 170583 |
14/11/2022 | 15.50p | 16.00p | 15.25p | 15.50p | 26146 |
11/11/2022 | 15.50p | 16.00p | 15.15p | 15.50p | 127405 |
10/11/2022 | 16.00p | 16.00p | 15.50p | 15.50p | 51018 |
09/11/2022 | 16.50p | 16.60p | 16.00p | 16.50p | 35976 |
08/11/2022 | 16.50p | 17.00p | 16.00p | 16.50p | 99502 |
07/11/2022 | 16.25p | 17.00p | 16.14p | 16.50p | 139933 |
04/11/2022 | 16.25p | 16.37p | 16.10p | 16.25p | 41961 |
03/11/2022 | 16.00p | 16.28p | 15.70p | 16.00p | 40276 |
02/11/2022 | 16.00p | 16.30p | 15.55p | 16.00p | 54657 |
01/11/2022 | 16.00p | 16.50p | 15.70p | 16.00p | 98192 |
31/10/2022 | 16.00p | 16.35p | 15.70p | 16.00p | 78814 |
28/10/2022 | 16.00p | 16.00p | 15.50p | 16.00p | 54559 |
27/10/2022 | 16.00p | 16.50p | 15.50p | 16.00p | 28521 |
26/10/2022 | 15.50p | 16.00p | 15.00p | 16.00p | 26705 |
25/10/2022 | 16.00p | 16.03p | 15.00p | 15.50p | 204387 |
24/10/2022 | 16.00p | 16.50p | 15.75p | 16.00p | 29577 |
21/10/2022 | 16.00p | 16.00p | 15.51p | 16.00p | 157 |
20/10/2022 | 16.25p | 16.25p | 15.50p | 16.00p | 56137 |
19/10/2022 | 16.00p | 16.50p | 16.00p | 16.25p | 383469 |
18/10/2022 | 16.00p | 16.50p | 16.00p | 16.00p | 4523 |
17/10/2022 | 15.25p | 16.50p | 15.17p | 16.00p | 459021 |
14/10/2022 | 14.75p | 15.50p | 14.50p | 15.25p | 366538 |
13/10/2022 | 14.15p | 14.75p | 14.00p | 14.75p | 358283 |
12/10/2022 | 13.90p | 14.30p | 13.62p | 14.15p | 336399 |
11/10/2022 | 13.90p | 14.30p | 13.50p | 13.90p | 139611 |
10/10/2022 | 14.00p | 14.50p | 13.70p | 14.10p | 206779 |
07/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 7150 |
06/10/2022 | 14.00p | 14.50p | 14.00p | 14.00p | 15616 |
05/10/2022 | 14.00p | 14.00p | 13.55p | 14.00p | 44661 |
04/10/2022 | 14.00p | 14.50p | 13.50p | 14.00p | 315424 |
*Close Price adjusted for both dividends and splits