Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
06/07/2023 | 24.00p | 25.00p | 24.00p | 24.50p | 31512 |
05/07/2023 | 24.00p | 24.98p | 23.13p | 24.00p | 31964 |
04/07/2023 | 23.00p | 24.00p | 22.36p | 24.00p | 40833 |
03/07/2023 | 23.00p | 23.37p | 22.25p | 23.00p | 20467 |
30/06/2023 | 23.50p | 24.00p | 22.00p | 23.00p | 56437 |
29/06/2023 | 23.00p | 24.00p | 23.00p | 23.00p | 71324 |
28/06/2023 | 25.00p | 25.00p | 21.01p | 23.00p | 128483 |
27/06/2023 | 26.00p | 26.20p | 24.50p | 25.00p | 27445 |
26/06/2023 | 26.00p | 26.30p | 25.02p | 26.00p | 34283 |
23/06/2023 | 26.00p | 26.45p | 25.00p | 26.00p | 56550 |
22/06/2023 | 26.00p | 26.40p | 24.70p | 26.00p | 71787 |
21/06/2023 | 27.00p | 27.00p | 26.00p | 26.00p | 44580 |
20/06/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 10009 |
19/06/2023 | 27.00p | 27.00p | 26.02p | 27.00p | 23060 |
16/06/2023 | 27.00p | 27.00p | 26.84p | 27.00p | 0 |
15/06/2023 | 27.00p | 27.88p | 27.00p | 27.00p | 43603 |
14/06/2023 | 27.00p | 27.98p | 26.02p | 27.00p | 16586 |
13/06/2023 | 27.00p | 27.00p | 26.86p | 27.00p | 0 |
12/06/2023 | 27.00p | 27.98p | 26.30p | 27.00p | 30675 |
09/06/2023 | 27.00p | 27.98p | 26.50p | 27.00p | 17350 |
08/06/2023 | 27.00p | 27.44p | 27.00p | 27.00p | 1787 |
07/06/2023 | 27.00p | 27.40p | 27.00p | 27.00p | 9823 |
06/06/2023 | 27.00p | 27.30p | 26.00p | 27.00p | 28471 |
05/06/2023 | 27.00p | 27.38p | 27.00p | 27.00p | 18231 |
02/06/2023 | 27.00p | 27.00p | 27.00p | 27.00p | 16807 |
01/06/2023 | 27.50p | 27.50p | 27.00p | 27.00p | 14000 |
31/05/2023 | 27.50p | 27.50p | 27.00p | 27.50p | 10000 |
30/05/2023 | 27.50p | 27.50p | 27.01p | 27.50p | 6054 |
26/05/2023 | 27.50p | 27.50p | 27.23p | 27.50p | 0 |
25/05/2023 | 27.50p | 27.50p | 27.40p | 27.50p | 4500 |
24/05/2023 | 28.00p | 28.00p | 27.00p | 27.50p | 42000 |
23/05/2023 | 28.00p | 28.00p | 27.05p | 28.00p | 10824 |
22/05/2023 | 28.00p | 28.00p | 27.05p | 28.00p | 6651 |
19/05/2023 | 28.00p | 29.00p | 27.02p | 28.00p | 17002 |
18/05/2023 | 28.00p | 28.00p | 27.40p | 27.50p | 13543 |
17/05/2023 | 28.00p | 28.00p | 27.90p | 28.00p | 25000 |
16/05/2023 | 28.00p | 28.00p | 27.40p | 28.00p | 154666 |
15/05/2023 | 28.00p | 28.00p | 27.20p | 28.00p | 3338 |
12/05/2023 | 28.00p | 28.75p | 27.22p | 28.00p | 1328 |
11/05/2023 | 27.00p | 28.75p | 26.55p | 28.00p | 262690 |
10/05/2023 | 26.00p | 27.00p | 26.00p | 27.00p | 135671 |
09/05/2023 | 25.00p | 26.00p | 24.60p | 26.00p | 101010 |
05/05/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 8378 |
04/05/2023 | 25.00p | 25.03p | 25.00p | 25.00p | 0 |
03/05/2023 | 25.00p | 25.90p | 24.60p | 25.00p | 1438 |
02/05/2023 | 25.50p | 26.00p | 25.00p | 25.00p | 66483 |
28/04/2023 | 25.50p | 25.90p | 25.00p | 25.50p | 130236 |
27/04/2023 | 25.00p | 25.50p | 24.02p | 25.50p | 68333 |
26/04/2023 | 25.00p | 25.60p | 25.00p | 25.00p | 108750 |
25/04/2023 | 25.00p | 25.03p | 25.00p | 25.00p | 0 |
24/04/2023 | 25.00p | 25.90p | 24.26p | 25.00p | 59163 |
21/04/2023 | 25.50p | 25.50p | 25.00p | 25.00p | 10437 |
20/04/2023 | 25.20p | 26.00p | 25.20p | 25.50p | 18 |
19/04/2023 | 25.20p | 25.20p | 24.55p | 25.20p | 95000 |
18/04/2023 | 24.50p | 25.00p | 24.50p | 25.00p | 30000 |
17/04/2023 | 24.50p | 24.50p | 24.43p | 24.50p | 0 |
14/04/2023 | 24.20p | 24.95p | 24.16p | 24.50p | 60006 |
13/04/2023 | 24.20p | 24.31p | 24.20p | 24.20p | 0 |
12/04/2023 | 24.00p | 24.40p | 24.00p | 24.20p | 39987 |
11/04/2023 | 23.70p | 24.40p | 23.26p | 24.00p | 52871 |
06/04/2023 | 23.70p | 24.40p | 23.26p | 23.70p | 42958 |
05/04/2023 | 23.70p | 24.40p | 23.26p | 23.70p | 8570 |
04/04/2023 | 23.70p | 23.70p | 23.54p | 23.70p | 0 |
03/04/2023 | 23.70p | 23.70p | 23.26p | 23.70p | 9868 |
31/03/2023 | 23.50p | 24.00p | 23.26p | 23.70p | 331790 |
30/03/2023 | 23.90p | 23.95p | 23.50p | 23.50p | 92302 |
29/03/2023 | 23.90p | 23.90p | 23.56p | 23.90p | 19927 |
28/03/2023 | 24.50p | 24.50p | 23.56p | 23.90p | 45185 |
27/03/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 47825 |
24/03/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 24584 |
23/03/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 10087 |
22/03/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 26353 |
21/03/2023 | 24.50p | 24.50p | 24.20p | 24.50p | 15682 |
20/03/2023 | 24.50p | 24.50p | 24.23p | 24.50p | 0 |
17/03/2023 | 24.50p | 24.88p | 24.50p | 24.50p | 19032 |
16/03/2023 | 24.50p | 24.50p | 24.23p | 24.50p | 0 |
15/03/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 256 |
14/03/2023 | 24.00p | 24.80p | 24.00p | 24.50p | 138503 |
13/03/2023 | 24.00p | 24.90p | 23.45p | 24.00p | 684370 |
10/03/2023 | 24.00p | 24.00p | 23.45p | 24.00p | 12371 |
09/03/2023 | 24.00p | 24.00p | 23.40p | 24.00p | 3300 |
08/03/2023 | 24.00p | 24.00p | 23.77p | 24.00p | 17900 |
07/03/2023 | 24.00p | 24.00p | 23.02p | 24.00p | 91431 |
06/03/2023 | 24.50p | 24.50p | 23.63p | 24.50p | 70672 |
03/03/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 19703 |
02/03/2023 | 25.00p | 25.00p | 23.00p | 24.50p | 52558 |
01/03/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 20176 |
28/02/2023 | 25.10p | 25.10p | 24.25p | 25.10p | 88 |
27/02/2023 | 25.10p | 25.10p | 24.20p | 25.10p | 45024 |
24/02/2023 | 25.00p | 25.10p | 24.29p | 25.10p | 40000 |
23/02/2023 | 25.10p | 25.10p | 24.30p | 25.10p | 47854 |
22/02/2023 | 24.50p | 25.10p | 24.00p | 25.10p | 39771 |
21/02/2023 | 24.50p | 24.50p | 24.10p | 24.50p | 4617 |
20/02/2023 | 25.50p | 25.50p | 24.26p | 24.50p | 65852 |
17/02/2023 | 25.50p | 25.50p | 25.00p | 25.50p | 3894 |
16/02/2023 | 26.00p | 26.00p | 25.00p | 25.50p | 67801 |
15/02/2023 | 26.00p | 26.00p | 25.40p | 26.00p | 10000 |
14/02/2023 | 26.00p | 26.00p | 25.50p | 26.00p | 24040 |
13/02/2023 | 26.00p | 26.70p | 25.50p | 26.00p | 20800 |
10/02/2023 | 26.00p | 26.74p | 25.50p | 26.00p | 50204 |
09/02/2023 | 26.00p | 26.90p | 26.00p | 26.00p | 147500 |
08/02/2023 | 26.00p | 26.00p | 25.10p | 26.00p | 31222 |
07/02/2023 | 26.00p | 26.90p | 26.00p | 26.00p | 5000 |
06/02/2023 | 26.00p | 26.00p | 25.40p | 26.00p | 5048 |
03/02/2023 | 26.00p | 26.94p | 26.00p | 26.00p | 3768 |
02/02/2023 | 26.00p | 26.50p | 25.40p | 26.00p | 7943 |
01/02/2023 | 26.00p | 26.50p | 25.40p | 26.00p | 4245 |
31/01/2023 | 25.40p | 26.00p | 25.40p | 26.00p | 22562 |
30/01/2023 | 24.30p | 25.80p | 24.00p | 25.40p | 75693 |
27/01/2023 | 24.30p | 24.30p | 24.00p | 24.30p | 2098 |
26/01/2023 | 23.50p | 24.30p | 23.50p | 24.30p | 396390 |
25/01/2023 | 23.00p | 24.00p | 23.00p | 23.50p | 410385 |
24/01/2023 | 23.00p | 23.66p | 23.00p | 23.00p | 4182 |
23/01/2023 | 23.00p | 23.80p | 22.00p | 23.00p | 93791 |
20/01/2023 | 23.00p | 23.90p | 22.10p | 23.00p | 120890 |
19/01/2023 | 22.20p | 24.00p | 22.00p | 23.00p | 166603 |
18/01/2023 | 22.00p | 22.50p | 21.00p | 22.20p | 221341 |
17/01/2023 | 22.00p | 22.00p | 21.00p | 22.00p | 26500 |
16/01/2023 | 22.00p | 22.00p | 21.10p | 22.00p | 17574 |
13/01/2023 | 22.00p | 22.00p | 21.25p | 22.00p | 36310 |
12/01/2023 | 22.00p | 22.00p | 21.25p | 22.00p | 23572 |
11/01/2023 | 23.20p | 23.20p | 21.00p | 22.00p | 384289 |
10/01/2023 | 23.50p | 24.00p | 22.50p | 23.20p | 19342 |
09/01/2023 | 23.50p | 23.88p | 23.25p | 23.50p | 39476 |
06/01/2023 | 23.50p | 23.50p | 23.29p | 23.50p | 0 |
05/01/2023 | 23.50p | 23.50p | 23.00p | 23.50p | 7 |
04/01/2023 | 23.90p | 23.90p | 23.06p | 23.50p | 19518 |
03/01/2023 | 23.90p | 23.94p | 23.10p | 23.90p | 27833 |
30/12/2022 | 23.90p | 23.99p | 23.90p | 23.90p | 4672 |
29/12/2022 | 23.90p | 23.90p | 23.90p | 23.90p | 0 |
28/12/2022 | 24.00p | 24.00p | 23.10p | 23.90p | 257831 |
23/12/2022 | 24.00p | 24.00p | 23.50p | 24.00p | 1000 |
22/12/2022 | 24.50p | 24.50p | 23.00p | 24.00p | 80907 |
21/12/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 10175 |
20/12/2022 | 24.80p | 24.80p | 24.00p | 24.50p | 10000 |
19/12/2022 | 24.80p | 24.80p | 24.80p | 24.80p | 0 |
16/12/2022 | 24.80p | 24.80p | 24.70p | 24.80p | 1000 |
15/12/2022 | 24.80p | 24.80p | 24.80p | 24.80p | 0 |
14/12/2022 | 24.80p | 24.80p | 24.42p | 24.80p | 10617 |
13/12/2022 | 24.80p | 25.00p | 23.99p | 24.80p | 87979 |
12/12/2022 | 24.80p | 25.00p | 24.60p | 24.80p | 135000 |
09/12/2022 | 24.80p | 24.80p | 24.80p | 24.80p | 0 |
08/12/2022 | 24.80p | 25.00p | 24.55p | 24.80p | 56360 |
07/12/2022 | 24.50p | 25.00p | 23.90p | 24.80p | 66806 |
06/12/2022 | 23.50p | 23.50p | 23.38p | 23.50p | 21360 |
05/12/2022 | 23.50p | 23.50p | 23.38p | 23.50p | 25000 |
02/12/2022 | 23.50p | 23.50p | 23.00p | 23.50p | 27117 |
01/12/2022 | 23.50p | 23.50p | 23.19p | 23.50p | 0 |
30/11/2022 | 23.50p | 23.50p | 23.44p | 23.50p | 20008 |
29/11/2022 | 23.50p | 23.50p | 23.45p | 23.50p | 33892 |
28/11/2022 | 24.00p | 24.00p | 23.05p | 23.50p | 57300 |
25/11/2022 | 24.00p | 24.00p | 23.75p | 24.00p | 4787 |
24/11/2022 | 24.50p | 24.50p | 23.00p | 24.00p | 13285 |
23/11/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 5275 |
22/11/2022 | 24.50p | 24.50p | 24.20p | 24.50p | 20000 |
21/11/2022 | 24.50p | 24.73p | 24.50p | 24.50p | 0 |
18/11/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 24 |
17/11/2022 | 24.50p | 24.73p | 24.50p | 24.50p | 0 |
16/11/2022 | 24.50p | 24.50p | 23.00p | 24.50p | 66576 |
15/11/2022 | 24.50p | 24.80p | 24.00p | 24.50p | 17112 |
14/11/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 9603 |
11/11/2022 | 24.50p | 24.73p | 24.50p | 24.50p | 0 |
10/11/2022 | 24.50p | 25.00p | 24.50p | 24.50p | 32 |
09/11/2022 | 24.50p | 24.73p | 24.50p | 24.50p | 0 |
08/11/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 24642 |
07/11/2022 | 24.50p | 24.94p | 24.50p | 24.50p | 193 |
04/11/2022 | 24.50p | 24.94p | 24.50p | 24.50p | 5943 |
03/11/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 21 |
02/11/2022 | 24.50p | 24.95p | 24.05p | 24.50p | 184739 |
01/11/2022 | 23.80p | 24.95p | 23.80p | 24.50p | 10045 |
31/10/2022 | 23.80p | 24.00p | 23.80p | 23.80p | 10000 |
28/10/2022 | 23.80p | 24.00p | 23.76p | 23.80p | 26010 |
27/10/2022 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
26/10/2022 | 23.80p | 23.99p | 23.80p | 23.80p | 10658 |
25/10/2022 | 23.00p | 24.00p | 23.00p | 23.80p | 55000 |
24/10/2022 | 23.00p | 23.00p | 22.40p | 23.00p | 5000 |
21/10/2022 | 23.90p | 23.93p | 23.90p | 23.90p | 0 |
20/10/2022 | 23.90p | 24.00p | 23.90p | 23.90p | 25000 |
19/10/2022 | 23.90p | 23.93p | 23.81p | 23.90p | 17267 |
18/10/2022 | 23.50p | 24.00p | 23.40p | 23.90p | 84787 |
17/10/2022 | 23.00p | 24.00p | 22.60p | 23.50p | 47533 |
14/10/2022 | 23.00p | 23.50p | 22.60p | 23.00p | 26307 |
13/10/2022 | 24.50p | 24.50p | 23.00p | 23.00p | 79250 |
12/10/2022 | 24.50p | 24.89p | 24.16p | 24.50p | 30536 |
11/10/2022 | 26.50p | 26.50p | 24.50p | 24.50p | 152538 |
10/10/2022 | 26.50p | 26.50p | 25.30p | 26.50p | 41096 |
07/10/2022 | 26.50p | 26.50p | 26.30p | 26.50p | 3558 |
06/10/2022 | 26.50p | 26.50p | 26.25p | 26.50p | 10183 |
05/10/2022 | 26.50p | 26.50p | 25.00p | 26.50p | 14484 |
04/10/2022 | 26.50p | 26.50p | 25.30p | 26.50p | 17900 |
03/10/2022 | 26.50p | 26.50p | 25.22p | 26.50p | 17126 |
*Close Price adjusted for both dividends and splits