Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
29/09/2022 | 31.50p | 31.50p | 30.00p | 31.50p | 5000 |
28/09/2022 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
27/09/2022 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
26/09/2022 | 31.50p | 31.50p | 30.31p | 31.50p | 2150 |
23/09/2022 | 31.50p | 32.00p | 31.50p | 31.50p | 18404 |
22/09/2022 | 32.00p | 32.00p | 31.00p | 31.50p | 8352 |
21/09/2022 | 32.00p | 32.00p | 31.31p | 32.00p | 287 |
20/09/2022 | 31.50p | 32.40p | 30.20p | 32.00p | 42396 |
19/09/2022 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
16/09/2022 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
15/09/2022 | 31.50p | 32.40p | 31.50p | 31.50p | 303 |
14/09/2022 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
13/09/2022 | 31.50p | 31.50p | 30.96p | 31.50p | 4920 |
12/09/2022 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
09/09/2022 | 31.50p | 31.50p | 30.80p | 31.50p | 758 |
08/09/2022 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
07/09/2022 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
06/09/2022 | 31.50p | 31.50p | 30.55p | 31.50p | 3644 |
05/09/2022 | 34.00p | 34.00p | 32.00p | 32.00p | 10400 |
02/09/2022 | 34.00p | 34.00p | 33.47p | 34.00p | 7000 |
01/09/2022 | 34.00p | 34.50p | 34.00p | 34.00p | 545 |
31/08/2022 | 34.00p | 34.10p | 33.47p | 34.00p | 25300 |
30/08/2022 | 34.00p | 34.10p | 33.47p | 34.00p | 8177 |
29/08/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
26/08/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
25/08/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
24/08/2022 | 34.00p | 34.00p | 33.44p | 34.00p | 13075 |
23/08/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
22/08/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
19/08/2022 | 33.50p | 34.00p | 33.50p | 34.00p | 5896 |
18/08/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
17/08/2022 | 33.50p | 33.50p | 32.99p | 33.50p | 33545 |
16/08/2022 | 33.50p | 33.98p | 32.96p | 33.50p | 18248 |
15/08/2022 | 33.50p | 33.50p | 32.96p | 33.50p | 533 |
12/08/2022 | 33.50p | 35.00p | 33.50p | 33.50p | 25000 |
11/08/2022 | 33.50p | 33.50p | 32.85p | 33.50p | 4411 |
10/08/2022 | 33.50p | 34.00p | 32.83p | 33.50p | 16200 |
09/08/2022 | 33.50p | 33.50p | 32.81p | 33.50p | 2554 |
08/08/2022 | 33.50p | 33.50p | 32.81p | 33.50p | 500 |
05/08/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
04/08/2022 | 33.50p | 35.00p | 33.50p | 33.50p | 1 |
03/08/2022 | 33.50p | 33.50p | 32.78p | 33.50p | 6000 |
02/08/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
01/08/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 45000 |
29/07/2022 | 33.50p | 34.00p | 32.00p | 33.50p | 95871 |
28/07/2022 | 34.00p | 34.00p | 33.00p | 33.50p | 33911 |
27/07/2022 | 34.00p | 34.00p | 33.00p | 34.00p | 6000 |
26/07/2022 | 34.00p | 34.00p | 33.10p | 34.00p | 1098 |
25/07/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
22/07/2022 | 34.00p | 34.00p | 33.25p | 34.00p | 41350 |
21/07/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
20/07/2022 | 34.00p | 34.00p | 33.25p | 34.00p | 34326 |
19/07/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
18/07/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
15/07/2022 | 34.00p | 34.00p | 33.25p | 34.00p | 129586 |
14/07/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
13/07/2022 | 34.00p | 34.00p | 33.25p | 34.00p | 3000 |
12/07/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
11/07/2022 | 34.00p | 35.00p | 33.10p | 34.00p | 98688 |
08/07/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
07/07/2022 | 34.00p | 34.48p | 34.00p | 34.00p | 5800 |
06/07/2022 | 34.00p | 34.00p | 33.56p | 34.00p | 3000 |
05/07/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
04/07/2022 | 33.50p | 34.00p | 33.50p | 34.00p | 120023 |
01/07/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 90000 |
30/06/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
29/06/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 250000 |
28/06/2022 | 33.50p | 34.00p | 33.50p | 33.50p | 10000 |
27/06/2022 | 33.50p | 33.50p | 33.43p | 33.50p | 11000 |
24/06/2022 | 34.00p | 34.00p | 33.41p | 33.50p | 34000 |
23/06/2022 | 34.00p | 34.00p | 34.00p | 34.00p | 10000 |
22/06/2022 | 34.00p | 34.00p | 33.82p | 34.00p | 6000 |
21/06/2022 | 34.00p | 34.40p | 34.00p | 34.00p | 4620 |
20/06/2022 | 34.00p | 34.00p | 33.82p | 34.00p | 54540 |
17/06/2022 | 34.00p | 35.00p | 33.55p | 34.00p | 44284 |
16/06/2022 | 34.00p | 35.00p | 34.00p | 34.00p | 2174 |
15/06/2022 | 33.00p | 35.04p | 33.00p | 34.00p | 32000 |
14/06/2022 | 32.50p | 34.86p | 32.35p | 33.00p | 40016 |
13/06/2022 | 33.00p | 33.00p | 32.55p | 33.00p | 31000 |
10/06/2022 | 33.50p | 34.20p | 32.20p | 33.00p | 16995 |
09/06/2022 | 33.50p | 33.50p | 32.33p | 33.50p | 15469 |
08/06/2022 | 34.00p | 34.10p | 32.60p | 33.50p | 37942 |
07/06/2022 | 34.50p | 34.50p | 34.00p | 34.00p | 166 |
06/06/2022 | 34.50p | 36.00p | 34.11p | 34.50p | 11621 |
03/06/2022 | 34.50p | 34.50p | 34.11p | 34.50p | 6000 |
02/06/2022 | 34.50p | 34.50p | 34.11p | 34.50p | 6000 |
01/06/2022 | 34.50p | 34.50p | 34.11p | 34.50p | 6000 |
31/05/2022 | 34.00p | 38.00p | 34.00p | 34.50p | 55397 |
30/05/2022 | 33.50p | 35.00p | 33.11p | 34.00p | 147924 |
27/05/2022 | 32.00p | 34.00p | 32.00p | 33.50p | 417629 |
26/05/2022 | 32.00p | 33.00p | 32.00p | 32.00p | 48692 |
25/05/2022 | 31.50p | 32.00p | 31.00p | 32.00p | 98757 |
24/05/2022 | 31.00p | 31.80p | 30.10p | 31.50p | 180718 |
23/05/2022 | 28.50p | 35.50p | 28.50p | 30.40p | 457662 |
20/05/2022 | 29.00p | 29.00p | 26.60p | 27.50p | 47747 |
19/05/2022 | 29.00p | 30.00p | 29.00p | 29.00p | 8855 |
18/05/2022 | 28.00p | 29.49p | 27.55p | 29.00p | 34630 |
17/05/2022 | 25.50p | 29.00p | 25.50p | 27.50p | 83625 |
16/05/2022 | 25.00p | 26.40p | 24.20p | 25.50p | 27324 |
13/05/2022 | 23.50p | 25.00p | 23.11p | 25.00p | 3014 |
12/05/2022 | 22.50p | 25.00p | 21.26p | 23.50p | 65942 |
11/05/2022 | 24.00p | 24.20p | 22.21p | 24.20p | 22207 |
10/05/2022 | 24.00p | 24.25p | 23.05p | 24.00p | 24849 |
09/05/2022 | 24.00p | 24.42p | 23.00p | 24.00p | 35504 |
06/05/2022 | 26.50p | 26.78p | 23.25p | 24.00p | 74424 |
05/05/2022 | 26.50p | 26.50p | 25.61p | 26.50p | 24536 |
04/05/2022 | 26.50p | 27.14p | 26.50p | 26.50p | 19250 |
03/05/2022 | 27.00p | 27.68p | 25.51p | 26.50p | 54281 |
02/05/2022 | 27.00p | 27.60p | 25.91p | 27.00p | 17517 |
29/04/2022 | 27.00p | 27.60p | 25.91p | 27.00p | 17517 |
28/04/2022 | 27.00p | 27.00p | 25.91p | 27.00p | 942 |
27/04/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
26/04/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
25/04/2022 | 27.50p | 27.50p | 25.91p | 27.00p | 4356 |
22/04/2022 | 27.50p | 27.90p | 25.91p | 27.50p | 5372 |
21/04/2022 | 28.50p | 28.68p | 27.27p | 27.50p | 5169 |
20/04/2022 | 28.50p | 28.90p | 27.26p | 28.50p | 23116 |
19/04/2022 | 28.50p | 29.64p | 27.25p | 28.50p | 80138 |
18/04/2022 | 28.50p | 29.79p | 27.00p | 28.50p | 58941 |
15/04/2022 | 28.50p | 29.79p | 27.00p | 28.50p | 58941 |
14/04/2022 | 28.50p | 29.79p | 27.00p | 28.50p | 58941 |
13/04/2022 | 28.50p | 29.09p | 27.25p | 28.50p | 31337 |
12/04/2022 | 28.50p | 29.13p | 27.25p | 28.50p | 10501 |
11/04/2022 | 28.50p | 29.15p | 27.25p | 28.50p | 42060 |
08/04/2022 | 28.50p | 29.40p | 27.33p | 28.50p | 118566 |
07/04/2022 | 28.00p | 29.70p | 27.86p | 28.50p | 71761 |
06/04/2022 | 28.00p | 29.20p | 27.04p | 28.00p | 53497 |
05/04/2022 | 27.50p | 29.00p | 26.40p | 28.00p | 163977 |
04/04/2022 | 30.00p | 31.25p | 25.85p | 27.50p | 215390 |
01/04/2022 | 30.00p | 31.49p | 29.10p | 30.00p | 185948 |
31/03/2022 | 28.00p | 31.80p | 26.80p | 30.00p | 189605 |
30/03/2022 | 29.50p | 29.50p | 25.00p | 28.00p | 585367 |
29/03/2022 | 27.50p | 32.00p | 24.88p | 29.50p | 191178 |
28/03/2022 | 40.00p | 40.00p | 38.50p | 39.00p | 25000 |
25/03/2022 | 39.50p | 40.49p | 38.09p | 40.00p | 39730 |
24/03/2022 | 40.00p | 40.00p | 38.12p | 39.50p | 7000 |
23/03/2022 | 40.50p | 40.50p | 38.10p | 40.00p | 15078 |
22/03/2022 | 40.50p | 40.50p | 39.00p | 40.50p | 8000 |
21/03/2022 | 40.50p | 40.50p | 39.00p | 40.50p | 1835 |
18/03/2022 | 40.50p | 41.10p | 38.90p | 40.50p | 21594 |
17/03/2022 | 40.50p | 41.40p | 40.50p | 40.50p | 1178 |
16/03/2022 | 40.50p | 41.40p | 38.00p | 40.50p | 9699 |
15/03/2022 | 40.50p | 40.50p | 38.10p | 40.50p | 8769 |
14/03/2022 | 40.50p | 40.50p | 38.81p | 40.50p | 13000 |
11/03/2022 | 40.50p | 42.45p | 38.71p | 40.50p | 65601 |
10/03/2022 | 40.50p | 40.50p | 38.66p | 40.50p | 24000 |
09/03/2022 | 40.50p | 41.90p | 38.55p | 40.50p | 24859 |
08/03/2022 | 40.50p | 40.50p | 38.55p | 40.50p | 3275 |
07/03/2022 | 39.50p | 40.55p | 39.50p | 40.50p | 6145 |
04/03/2022 | 39.50p | 40.55p | 38.11p | 39.50p | 54361 |
03/03/2022 | 39.50p | 39.50p | 38.11p | 39.50p | 14346 |
02/03/2022 | 39.50p | 40.68p | 38.11p | 39.50p | 25846 |
01/03/2022 | 40.00p | 40.70p | 38.00p | 39.50p | 16332 |
28/02/2022 | 40.50p | 41.40p | 38.55p | 40.00p | 15000 |
25/02/2022 | 42.50p | 42.50p | 38.89p | 40.50p | 72132 |
24/02/2022 | 45.00p | 45.00p | 40.11p | 42.50p | 16796 |
23/02/2022 | 43.50p | 45.00p | 42.75p | 45.00p | 33486 |
22/02/2022 | 43.50p | 43.50p | 42.66p | 43.50p | 3945 |
21/02/2022 | 43.50p | 44.40p | 42.00p | 43.50p | 19302 |
18/02/2022 | 43.50p | 44.50p | 42.20p | 43.50p | 48743 |
17/02/2022 | 43.50p | 43.90p | 43.50p | 43.50p | 26942 |
16/02/2022 | 43.50p | 45.00p | 41.11p | 43.50p | 46237 |
15/02/2022 | 44.50p | 44.50p | 42.10p | 43.50p | 9554 |
14/02/2022 | 45.50p | 45.50p | 43.56p | 44.50p | 30582 |
11/02/2022 | 45.50p | 46.54p | 44.36p | 45.50p | 20084 |
10/02/2022 | 45.50p | 46.50p | 44.33p | 45.50p | 7395 |
09/02/2022 | 45.50p | 46.59p | 44.33p | 45.50p | 5150 |
08/02/2022 | 44.50p | 45.85p | 44.30p | 45.50p | 28766 |
07/02/2022 | 45.00p | 45.80p | 44.10p | 44.50p | 14000 |
04/02/2022 | 45.00p | 46.67p | 44.15p | 45.00p | 16126 |
03/02/2022 | 45.00p | 46.67p | 44.15p | 45.00p | 9500 |
02/02/2022 | 46.50p | 48.00p | 44.60p | 45.00p | 30429 |
01/02/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
31/01/2022 | 46.50p | 48.45p | 45.30p | 46.50p | 114725 |
28/01/2022 | 46.50p | 48.15p | 45.25p | 46.50p | 22084 |
27/01/2022 | 46.00p | 46.50p | 46.00p | 46.50p | 16600 |
26/01/2022 | 45.50p | 48.25p | 45.15p | 46.00p | 42651 |
25/01/2022 | 46.50p | 47.20p | 44.25p | 45.50p | 128921 |
24/01/2022 | 49.75p | 49.75p | 44.02p | 46.50p | 200783 |
21/01/2022 | 48.50p | 50.80p | 48.50p | 50.25p | 160126 |
20/01/2022 | 49.00p | 49.00p | 48.50p | 48.50p | 0 |
19/01/2022 | 49.00p | 49.00p | 48.23p | 49.00p | 3811 |
18/01/2022 | 49.00p | 49.00p | 48.22p | 49.00p | 439 |
17/01/2022 | 48.50p | 49.90p | 48.10p | 49.00p | 73939 |
14/01/2022 | 49.00p | 49.00p | 48.10p | 48.50p | 41036 |
13/01/2022 | 49.00p | 49.89p | 48.10p | 49.00p | 44352 |
12/01/2022 | 49.50p | 49.50p | 48.25p | 49.00p | 24798 |
10/01/2022 | 50.50p | 51.00p | 48.60p | 49.50p | 51030 |
07/01/2022 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
06/01/2022 | 50.50p | 51.15p | 49.27p | 50.50p | 9319 |
05/01/2022 | 49.50p | 51.25p | 49.16p | 50.50p | 80162 |
04/01/2022 | 49.50p | 50.60p | 49.15p | 49.50p | 22163 |
03/01/2022 | 49.50p | 50.69p | 49.10p | 49.50p | 14344 |
31/12/2021 | 49.50p | 50.69p | 49.10p | 49.50p | 14344 |
30/12/2021 | 49.50p | 50.69p | 49.50p | 49.50p | 21308 |
29/12/2021 | 48.00p | 50.97p | 48.00p | 49.50p | 149100 |
28/12/2021 | 48.00p | 48.20p | 48.00p | 48.00p | 2000 |
27/12/2021 | 48.00p | 48.20p | 48.00p | 48.00p | 2000 |
24/12/2021 | 48.00p | 48.20p | 48.00p | 48.00p | 2000 |
*Close Price adjusted for both dividends and splits