Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 19.60p | 20.00p | 19.20p | 19.60p | 40074 |
18/04/2024 | 19.60p | 19.60p | 19.22p | 19.60p | 5227 |
17/04/2024 | 19.60p | 20.00p | 19.20p | 19.60p | 222873 |
16/04/2024 | 19.70p | 19.70p | 19.40p | 19.60p | 50100 |
15/04/2024 | 19.70p | 19.70p | 19.47p | 19.70p | 5 |
12/04/2024 | 19.70p | 19.70p | 19.47p | 19.70p | 7631 |
11/04/2024 | 19.50p | 19.70p | 19.47p | 19.70p | 14795 |
10/04/2024 | 19.50p | 19.78p | 19.50p | 19.50p | 0 |
09/04/2024 | 19.50p | 19.50p | 19.26p | 19.50p | 8174 |
08/04/2024 | 19.30p | 19.70p | 18.85p | 19.70p | 108419 |
05/04/2024 | 19.30p | 19.30p | 18.81p | 19.30p | 10032 |
04/04/2024 | 19.00p | 19.30p | 18.85p | 19.30p | 19316 |
03/04/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 43377 |
02/04/2024 | 18.90p | 18.90p | 18.50p | 18.50p | 2866 |
28/03/2024 | 18.90p | 19.00p | 18.81p | 18.90p | 50511 |
27/03/2024 | 18.90p | 19.00p | 18.80p | 18.90p | 195952 |
26/03/2024 | 18.90p | 19.00p | 18.81p | 18.90p | 16327 |
25/03/2024 | 18.95p | 18.95p | 18.50p | 18.90p | 244296 |
22/03/2024 | 18.95p | 19.00p | 18.76p | 18.95p | 42781 |
21/03/2024 | 18.95p | 19.00p | 18.50p | 18.95p | 91780 |
20/03/2024 | 18.95p | 18.95p | 18.95p | 18.95p | 8009 |
19/03/2024 | 18.95p | 19.00p | 18.76p | 18.95p | 138371 |
18/03/2024 | 18.95p | 19.09p | 18.95p | 18.95p | 0 |
15/03/2024 | 18.95p | 19.25p | 18.95p | 18.95p | 800 |
14/03/2024 | 18.95p | 19.50p | 18.76p | 18.95p | 6602 |
13/03/2024 | 18.95p | 18.95p | 18.76p | 18.95p | 11406 |
12/03/2024 | 18.95p | 19.50p | 18.44p | 18.95p | 59462 |
11/03/2024 | 18.70p | 19.50p | 18.52p | 18.95p | 227661 |
08/03/2024 | 18.70p | 18.78p | 18.70p | 18.70p | 0 |
07/03/2024 | 18.70p | 19.00p | 18.20p | 18.70p | 260125 |
06/03/2024 | 18.70p | 19.00p | 18.67p | 18.70p | 139412 |
05/03/2024 | 18.70p | 19.00p | 18.64p | 18.70p | 44879 |
04/03/2024 | 18.70p | 19.00p | 18.41p | 18.70p | 20574 |
01/03/2024 | 18.70p | 18.70p | 18.58p | 18.70p | 1372 |
29/02/2024 | 18.70p | 19.00p | 18.58p | 18.70p | 80019 |
28/02/2024 | 19.50p | 19.50p | 18.50p | 18.70p | 174986 |
27/02/2024 | 19.50p | 19.50p | 19.10p | 19.50p | 25000 |
26/02/2024 | 19.50p | 19.80p | 19.50p | 19.50p | 3000 |
23/02/2024 | 19.50p | 19.50p | 19.10p | 19.50p | 34 |
22/02/2024 | 20.00p | 20.00p | 19.02p | 19.50p | 349753 |
21/02/2024 | 20.00p | 20.00p | 19.84p | 20.00p | 0 |
20/02/2024 | 20.00p | 20.00p | 19.30p | 20.00p | 50000 |
19/02/2024 | 18.50p | 20.00p | 18.50p | 20.00p | 109000 |
16/02/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 148685 |
15/02/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 85975 |
14/02/2024 | 18.50p | 18.77p | 18.50p | 18.50p | 0 |
13/02/2024 | 18.50p | 18.50p | 18.30p | 18.50p | 26050 |
12/02/2024 | 18.50p | 19.00p | 18.25p | 18.50p | 37006 |
09/02/2024 | 18.50p | 18.50p | 18.23p | 18.50p | 666 |
08/02/2024 | 18.50p | 18.77p | 18.50p | 18.50p | 0 |
07/02/2024 | 18.50p | 19.00p | 18.18p | 18.50p | 179952 |
06/02/2024 | 18.50p | 19.00p | 18.15p | 18.50p | 50401 |
05/02/2024 | 18.50p | 18.50p | 18.15p | 18.50p | 6902 |
02/02/2024 | 18.25p | 19.00p | 18.20p | 18.50p | 38493 |
01/02/2024 | 18.50p | 18.50p | 18.00p | 18.25p | 3300 |
31/01/2024 | 19.50p | 19.50p | 18.00p | 18.00p | 47500 |
30/01/2024 | 19.50p | 20.00p | 19.40p | 19.50p | 56440 |
29/01/2024 | 19.50p | 20.00p | 19.50p | 19.50p | 24571 |
26/01/2024 | 19.50p | 20.00p | 19.20p | 19.50p | 23 |
25/01/2024 | 19.50p | 20.00p | 19.50p | 19.50p | 15059 |
24/01/2024 | 18.90p | 20.00p | 18.80p | 19.50p | 201772 |
23/01/2024 | 18.90p | 18.90p | 18.75p | 18.75p | 5326 |
22/01/2024 | 18.90p | 19.00p | 18.90p | 18.90p | 68000 |
19/01/2024 | 18.90p | 19.00p | 18.75p | 18.75p | 105000 |
18/01/2024 | 18.90p | 18.90p | 18.90p | 18.90p | 79627 |
17/01/2024 | 18.90p | 18.90p | 18.90p | 18.90p | 684 |
16/01/2024 | 18.90p | 19.00p | 18.87p | 18.90p | 6927 |
15/01/2024 | 18.75p | 19.00p | 18.50p | 18.90p | 103216 |
12/01/2024 | 18.75p | 19.00p | 18.75p | 18.75p | 19000 |
11/01/2024 | 18.75p | 19.00p | 18.75p | 18.75p | 25161 |
10/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
09/01/2024 | 18.75p | 18.78p | 18.75p | 18.75p | 313 |
08/01/2024 | 18.75p | 19.00p | 18.75p | 18.75p | 50878 |
05/01/2024 | 18.75p | 19.00p | 18.75p | 18.75p | 62000 |
04/01/2024 | 18.75p | 18.78p | 18.75p | 18.75p | 1357 |
03/01/2024 | 18.75p | 19.00p | 18.75p | 18.75p | 10660 |
02/01/2024 | 18.75p | 19.00p | 18.65p | 18.75p | 157974 |
29/12/2023 | 18.75p | 19.00p | 18.65p | 18.75p | 102761 |
28/12/2023 | 18.75p | 19.00p | 18.63p | 18.75p | 20418 |
27/12/2023 | 18.50p | 18.80p | 18.50p | 18.75p | 70000 |
22/12/2023 | 18.50p | 18.50p | 18.20p | 18.50p | 5000 |
21/12/2023 | 18.50p | 18.50p | 18.20p | 18.50p | 48120 |
20/12/2023 | 18.50p | 18.50p | 18.16p | 18.50p | 5534 |
19/12/2023 | 18.50p | 19.00p | 18.16p | 18.50p | 45078 |
18/12/2023 | 18.50p | 18.50p | 18.15p | 18.50p | 30000 |
15/12/2023 | 18.50p | 18.50p | 18.16p | 18.50p | 47408 |
14/12/2023 | 18.25p | 18.50p | 18.15p | 18.50p | 19570 |
13/12/2023 | 18.25p | 18.50p | 18.15p | 18.25p | 52353 |
12/12/2023 | 18.25p | 18.50p | 18.15p | 18.25p | 83530 |
11/12/2023 | 17.75p | 18.50p | 17.75p | 18.25p | 107551 |
08/12/2023 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
07/12/2023 | 17.75p | 18.00p | 17.50p | 17.75p | 107771 |
06/12/2023 | 17.75p | 18.00p | 17.50p | 17.75p | 18927 |
05/12/2023 | 17.75p | 18.00p | 17.51p | 17.75p | 9219 |
04/12/2023 | 17.75p | 18.00p | 17.68p | 17.75p | 46919 |
01/12/2023 | 17.50p | 18.00p | 17.50p | 17.75p | 120000 |
30/11/2023 | 17.50p | 17.50p | 17.19p | 17.50p | 0 |
29/11/2023 | 17.50p | 17.50p | 17.20p | 17.50p | 5000 |
28/11/2023 | 17.50p | 17.50p | 17.19p | 17.50p | 0 |
27/11/2023 | 17.50p | 17.99p | 17.50p | 17.50p | 8296 |
24/11/2023 | 17.50p | 18.00p | 17.50p | 17.50p | 2245 |
23/11/2023 | 16.00p | 18.00p | 16.00p | 17.50p | 82664 |
22/11/2023 | 16.00p | 17.00p | 15.55p | 16.50p | 11458 |
21/11/2023 | 16.00p | 16.00p | 15.52p | 16.00p | 4891 |
20/11/2023 | 15.50p | 16.50p | 15.20p | 16.00p | 75871 |
17/11/2023 | 15.50p | 15.50p | 15.17p | 15.50p | 0 |
16/11/2023 | 15.50p | 15.50p | 15.17p | 15.50p | 0 |
15/11/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 121563 |
14/11/2023 | 16.50p | 16.50p | 15.13p | 15.50p | 211045 |
13/11/2023 | 16.50p | 16.80p | 16.00p | 16.50p | 6085 |
10/11/2023 | 17.00p | 17.00p | 15.83p | 16.50p | 47619 |
09/11/2023 | 17.00p | 17.35p | 17.00p | 17.00p | 0 |
08/11/2023 | 16.50p | 17.00p | 16.00p | 17.00p | 21987 |
07/11/2023 | 17.50p | 17.81p | 17.50p | 17.50p | 0 |
06/11/2023 | 17.50p | 17.50p | 17.22p | 17.50p | 2969 |
03/11/2023 | 17.50p | 17.50p | 17.45p | 17.50p | 11500 |
02/11/2023 | 17.50p | 17.50p | 17.10p | 17.50p | 27477 |
01/11/2023 | 17.50p | 17.50p | 17.10p | 17.50p | 295 |
31/10/2023 | 17.50p | 17.50p | 17.10p | 17.50p | 2959 |
30/10/2023 | 17.50p | 17.60p | 17.50p | 17.50p | 100 |
27/10/2023 | 17.50p | 17.81p | 17.50p | 17.50p | 0 |
26/10/2023 | 17.50p | 17.75p | 17.00p | 17.50p | 110121 |
25/10/2023 | 17.50p | 17.70p | 17.50p | 17.50p | 11 |
24/10/2023 | 17.50p | 17.81p | 17.50p | 17.50p | 0 |
23/10/2023 | 17.50p | 17.81p | 17.50p | 17.50p | 0 |
20/10/2023 | 17.50p | 17.80p | 17.00p | 17.50p | 160040 |
19/10/2023 | 17.50p | 17.50p | 17.10p | 17.50p | 74094 |
18/10/2023 | 17.50p | 17.50p | 17.20p | 17.50p | 16000 |
17/10/2023 | 17.25p | 17.50p | 17.25p | 17.50p | 20000 |
16/10/2023 | 16.75p | 17.25p | 16.75p | 17.25p | 15000 |
13/10/2023 | 16.75p | 16.88p | 16.75p | 16.75p | 0 |
12/10/2023 | 16.75p | 17.00p | 16.50p | 16.75p | 78475 |
11/10/2023 | 16.50p | 16.75p | 16.50p | 16.75p | 6317 |
10/10/2023 | 16.75p | 16.75p | 16.60p | 16.75p | 13310 |
09/10/2023 | 16.75p | 16.75p | 16.50p | 16.75p | 74009 |
06/10/2023 | 16.75p | 16.75p | 16.60p | 16.75p | 1666 |
05/10/2023 | 17.25p | 17.25p | 16.50p | 16.75p | 10000 |
04/10/2023 | 17.25p | 17.33p | 16.58p | 17.25p | 19940 |
03/10/2023 | 17.25p | 17.25p | 16.58p | 17.25p | 5000 |
02/10/2023 | 17.25p | 17.72p | 17.25p | 17.25p | 0 |
29/09/2023 | 17.25p | 17.40p | 16.58p | 17.25p | 26660 |
28/09/2023 | 17.25p | 17.50p | 16.58p | 17.25p | 91000 |
27/09/2023 | 17.00p | 17.42p | 16.00p | 17.25p | 237552 |
26/09/2023 | 17.50p | 17.50p | 17.05p | 17.25p | 9080 |
25/09/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 21667 |
22/09/2023 | 17.50p | 17.95p | 16.25p | 17.50p | 90907 |
21/09/2023 | 17.50p | 17.99p | 17.01p | 17.50p | 66523 |
20/09/2023 | 17.50p | 17.99p | 17.50p | 17.50p | 26638 |
19/09/2023 | 17.50p | 17.90p | 17.15p | 17.50p | 42601 |
18/09/2023 | 17.50p | 17.70p | 17.11p | 17.50p | 29585 |
15/09/2023 | 18.00p | 18.70p | 17.05p | 17.50p | 109558 |
14/09/2023 | 19.00p | 19.00p | 17.50p | 18.00p | 58330 |
13/09/2023 | 19.00p | 19.05p | 19.00p | 19.00p | 18000 |
12/09/2023 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
11/09/2023 | 19.25p | 19.25p | 18.46p | 19.00p | 3200 |
08/09/2023 | 19.25p | 19.25p | 18.50p | 19.25p | 500 |
07/09/2023 | 19.25p | 19.26p | 19.20p | 19.25p | 25000 |
06/09/2023 | 19.25p | 19.25p | 19.20p | 19.25p | 1259 |
05/09/2023 | 19.50p | 20.00p | 18.00p | 19.25p | 42404 |
04/09/2023 | 19.50p | 19.50p | 19.23p | 19.50p | 0 |
01/09/2023 | 19.25p | 19.98p | 19.25p | 19.50p | 71690 |
31/08/2023 | 19.25p | 19.25p | 18.78p | 19.25p | 0 |
30/08/2023 | 19.25p | 19.50p | 19.25p | 19.25p | 10000 |
29/08/2023 | 19.25p | 19.80p | 18.65p | 19.25p | 39002 |
25/08/2023 | 19.25p | 19.55p | 18.52p | 19.25p | 13202 |
24/08/2023 | 20.20p | 20.20p | 18.01p | 19.25p | 300194 |
23/08/2023 | 20.20p | 21.40p | 19.62p | 20.20p | 20018 |
22/08/2023 | 20.90p | 20.90p | 19.02p | 20.00p | 33119 |
21/08/2023 | 20.20p | 21.25p | 20.20p | 20.90p | 30000 |
18/08/2023 | 21.20p | 21.20p | 19.50p | 20.20p | 61631 |
17/08/2023 | 21.20p | 21.68p | 20.05p | 21.20p | 18500 |
16/08/2023 | 21.20p | 22.15p | 21.20p | 21.20p | 3053 |
15/08/2023 | 21.20p | 21.85p | 21.20p | 21.20p | 0 |
14/08/2023 | 21.20p | 22.15p | 21.20p | 21.20p | 5801 |
11/08/2023 | 21.20p | 21.20p | 20.24p | 21.20p | 337 |
10/08/2023 | 21.20p | 21.85p | 21.20p | 21.20p | 0 |
09/08/2023 | 21.20p | 22.16p | 20.20p | 21.20p | 52414 |
08/08/2023 | 21.70p | 21.70p | 21.14p | 21.20p | 20000 |
07/08/2023 | 21.70p | 22.40p | 21.70p | 21.70p | 6677 |
04/08/2023 | 21.70p | 22.40p | 21.14p | 21.70p | 9628 |
03/08/2023 | 21.70p | 21.80p | 21.70p | 21.70p | 37252 |
02/08/2023 | 21.70p | 22.40p | 21.70p | 21.70p | 23243 |
01/08/2023 | 21.70p | 22.40p | 21.70p | 21.70p | 34471 |
31/07/2023 | 21.50p | 22.00p | 21.50p | 21.70p | 20753 |
28/07/2023 | 23.00p | 23.00p | 21.50p | 21.50p | 69811 |
27/07/2023 | 23.00p | 23.00p | 22.16p | 23.00p | 62241 |
26/07/2023 | 23.00p | 23.98p | 23.00p | 23.00p | 8 |
25/07/2023 | 23.50p | 23.50p | 23.00p | 23.00p | 24295 |
24/07/2023 | 23.50p | 23.50p | 23.10p | 23.50p | 8000 |
21/07/2023 | 23.50p | 23.50p | 23.17p | 23.50p | 0 |
20/07/2023 | 23.50p | 23.90p | 23.26p | 23.50p | 20012 |
19/07/2023 | 23.50p | 23.50p | 23.26p | 23.50p | 20000 |
18/07/2023 | 24.50p | 24.50p | 23.50p | 23.50p | 10000 |
17/07/2023 | 24.50p | 24.70p | 23.84p | 24.50p | 21115 |
14/07/2023 | 24.50p | 24.75p | 24.01p | 24.50p | 15986 |
13/07/2023 | 24.50p | 24.50p | 24.23p | 24.50p | 0 |
12/07/2023 | 25.00p | 25.00p | 24.01p | 24.50p | 37290 |
11/07/2023 | 24.50p | 24.50p | 24.38p | 24.50p | 0 |
10/07/2023 | 24.50p | 25.00p | 24.15p | 24.50p | 40709 |
07/07/2023 | 24.50p | 25.00p | 24.33p | 24.50p | 10737 |
*Close Price adjusted for both dividends and splits