Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 15.75p | 15.80p | 15.56p | 15.75p | 58496 |
19/07/2023 | 15.40p | 15.80p | 15.38p | 15.60p | 156541 |
18/07/2023 | 15.40p | 15.50p | 15.30p | 15.50p | 189836 |
17/07/2023 | 15.25p | 15.50p | 15.25p | 15.40p | 201934 |
14/07/2023 | 15.25p | 15.80p | 15.25p | 15.80p | 45173 |
13/07/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 66009 |
12/07/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 177128 |
11/07/2023 | 15.75p | 15.75p | 15.25p | 15.25p | 192826 |
10/07/2023 | 15.75p | 15.75p | 15.53p | 15.75p | 21647 |
07/07/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 110757 |
06/07/2023 | 15.75p | 15.78p | 15.50p | 15.75p | 114989 |
05/07/2023 | 16.00p | 16.14p | 15.55p | 15.75p | 23440 |
04/07/2023 | 16.00p | 16.20p | 15.50p | 16.00p | 112938 |
03/07/2023 | 16.25p | 16.25p | 16.00p | 16.00p | 55209 |
30/06/2023 | 16.25p | 16.34p | 16.00p | 16.25p | 346715 |
29/06/2023 | 16.25p | 16.34p | 16.02p | 16.25p | 151604 |
28/06/2023 | 16.25p | 16.37p | 16.25p | 16.25p | 215345 |
27/06/2023 | 16.25p | 16.25p | 16.00p | 16.00p | 50065 |
26/06/2023 | 16.25p | 16.49p | 16.25p | 16.25p | 529343 |
23/06/2023 | 16.50p | 16.88p | 16.25p | 16.25p | 303937 |
22/06/2023 | 16.50p | 16.95p | 16.36p | 16.50p | 25279 |
21/06/2023 | 16.50p | 16.85p | 16.36p | 16.50p | 146847 |
20/06/2023 | 16.50p | 16.64p | 16.26p | 16.60p | 336855 |
19/06/2023 | 16.50p | 17.00p | 16.25p | 16.50p | 273263 |
16/06/2023 | 16.25p | 16.75p | 16.07p | 16.50p | 275530 |
15/06/2023 | 16.25p | 16.40p | 16.06p | 16.25p | 94644 |
14/06/2023 | 16.25p | 16.25p | 16.00p | 16.25p | 187705 |
13/06/2023 | 16.00p | 16.50p | 16.00p | 16.25p | 178575 |
12/06/2023 | 16.00p | 16.44p | 15.75p | 16.00p | 143310 |
09/06/2023 | 16.25p | 16.30p | 15.80p | 16.00p | 508457 |
08/06/2023 | 16.00p | 16.25p | 16.00p | 16.25p | 171029 |
07/06/2023 | 16.00p | 16.20p | 16.00p | 16.00p | 69985 |
06/06/2023 | 15.75p | 16.00p | 15.67p | 16.00p | 255956 |
05/06/2023 | 15.75p | 15.80p | 15.50p | 15.75p | 36580 |
02/06/2023 | 15.25p | 16.00p | 15.02p | 15.75p | 859528 |
01/06/2023 | 14.75p | 14.85p | 14.56p | 14.75p | 103032 |
31/05/2023 | 14.75p | 14.85p | 14.60p | 14.75p | 34027 |
30/05/2023 | 15.00p | 15.09p | 14.68p | 14.75p | 83220 |
26/05/2023 | 15.15p | 15.50p | 14.68p | 15.00p | 432764 |
25/05/2023 | 15.25p | 15.25p | 14.80p | 15.15p | 92330 |
24/05/2023 | 15.25p | 15.35p | 15.03p | 15.25p | 4681 |
23/05/2023 | 15.50p | 15.60p | 15.03p | 15.25p | 222061 |
22/05/2023 | 15.25p | 15.90p | 15.11p | 15.50p | 132200 |
19/05/2023 | 15.00p | 15.45p | 15.00p | 15.25p | 150178 |
18/05/2023 | 14.75p | 15.25p | 14.75p | 15.00p | 217892 |
17/05/2023 | 15.25p | 15.45p | 14.50p | 14.75p | 1037840 |
16/05/2023 | 15.75p | 15.88p | 15.05p | 15.25p | 493236 |
15/05/2023 | 16.25p | 16.50p | 15.50p | 15.75p | 629247 |
12/05/2023 | 16.25p | 16.30p | 16.00p | 16.25p | 256241 |
11/05/2023 | 16.25p | 16.60p | 16.02p | 16.25p | 112523 |
10/05/2023 | 16.25p | 16.60p | 16.00p | 16.60p | 321860 |
09/05/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 212312 |
05/05/2023 | 16.25p | 16.37p | 16.15p | 16.25p | 144396 |
04/05/2023 | 16.25p | 16.47p | 16.02p | 16.25p | 182726 |
03/05/2023 | 16.75p | 16.80p | 16.06p | 16.25p | 559557 |
02/05/2023 | 17.00p | 17.10p | 16.50p | 16.75p | 231361 |
28/04/2023 | 17.00p | 17.25p | 16.50p | 17.00p | 240502 |
27/04/2023 | 17.50p | 17.50p | 16.50p | 17.00p | 547732 |
26/04/2023 | 18.50p | 20.27p | 18.50p | 18.90p | 3358999 |
25/04/2023 | 19.00p | 19.30p | 18.00p | 18.50p | 1278436 |
24/04/2023 | 18.25p | 19.50p | 18.00p | 19.25p | 1295075 |
21/04/2023 | 18.15p | 18.50p | 17.90p | 18.25p | 594795 |
20/04/2023 | 18.00p | 18.30p | 17.87p | 18.15p | 864182 |
19/04/2023 | 18.25p | 18.28p | 18.00p | 18.00p | 708421 |
18/04/2023 | 18.50p | 18.50p | 18.00p | 18.25p | 631853 |
17/04/2023 | 18.50p | 18.64p | 18.14p | 18.50p | 610938 |
14/04/2023 | 17.75p | 18.89p | 17.75p | 18.40p | 3655171 |
13/04/2023 | 17.75p | 17.95p | 17.65p | 17.75p | 228848 |
12/04/2023 | 17.75p | 17.87p | 17.51p | 17.80p | 361594 |
11/04/2023 | 18.25p | 18.50p | 17.50p | 17.75p | 6402354 |
06/04/2023 | 18.00p | 18.50p | 17.75p | 17.75p | 1960175 |
05/04/2023 | 18.00p | 18.50p | 17.95p | 18.00p | 352871 |
04/04/2023 | 18.00p | 18.50p | 18.00p | 18.20p | 627185 |
03/04/2023 | 17.75p | 18.40p | 17.75p | 17.80p | 576496 |
31/03/2023 | 17.75p | 18.00p | 17.50p | 17.75p | 299853 |
30/03/2023 | 17.75p | 17.90p | 17.61p | 17.70p | 377549 |
29/03/2023 | 17.75p | 17.90p | 17.61p | 17.75p | 123775 |
28/03/2023 | 18.05p | 18.30p | 17.75p | 17.75p | 360045 |
27/03/2023 | 17.90p | 18.20p | 17.76p | 18.05p | 635336 |
24/03/2023 | 17.40p | 17.87p | 17.19p | 17.75p | 1468931 |
23/03/2023 | 17.00p | 17.19p | 17.00p | 17.00p | 31369 |
22/03/2023 | 17.00p | 17.20p | 16.95p | 17.00p | 22000 |
21/03/2023 | 17.15p | 17.35p | 16.84p | 17.15p | 59641 |
20/03/2023 | 17.25p | 17.25p | 16.77p | 17.15p | 128187 |
17/03/2023 | 17.25p | 17.35p | 17.01p | 17.25p | 249405 |
16/03/2023 | 17.25p | 17.35p | 17.00p | 17.25p | 15343 |
15/03/2023 | 17.25p | 17.35p | 17.00p | 17.25p | 178032 |
14/03/2023 | 17.25p | 17.25p | 17.00p | 17.25p | 125000 |
13/03/2023 | 17.25p | 17.37p | 17.01p | 17.25p | 150000 |
10/03/2023 | 17.25p | 17.37p | 17.01p | 17.25p | 176547 |
09/03/2023 | 17.25p | 17.25p | 17.00p | 17.00p | 65204 |
08/03/2023 | 17.25p | 17.25p | 17.01p | 17.25p | 89935 |
07/03/2023 | 17.75p | 17.75p | 17.25p | 17.25p | 79735 |
06/03/2023 | 17.75p | 17.80p | 17.50p | 17.75p | 17460 |
03/03/2023 | 17.75p | 17.80p | 17.55p | 17.75p | 88685 |
02/03/2023 | 17.50p | 17.86p | 17.25p | 17.75p | 59393 |
01/03/2023 | 17.15p | 17.50p | 17.15p | 17.50p | 166222 |
28/02/2023 | 17.15p | 17.48p | 17.00p | 17.15p | 310000 |
27/02/2023 | 17.15p | 17.48p | 16.93p | 17.15p | 248106 |
24/02/2023 | 17.15p | 17.25p | 17.15p | 17.15p | 0 |
23/02/2023 | 17.15p | 17.33p | 17.15p | 17.15p | 10000 |
22/02/2023 | 17.15p | 17.25p | 17.15p | 17.15p | 0 |
21/02/2023 | 17.15p | 17.38p | 17.15p | 17.15p | 28111 |
20/02/2023 | 17.25p | 17.25p | 16.78p | 17.15p | 125080 |
17/02/2023 | 17.25p | 17.40p | 17.00p | 17.25p | 52025 |
16/02/2023 | 17.50p | 17.69p | 17.00p | 17.25p | 146942 |
15/02/2023 | 17.50p | 17.70p | 17.22p | 17.50p | 58370 |
14/02/2023 | 17.50p | 17.56p | 16.50p | 17.50p | 816857 |
13/02/2023 | 18.25p | 18.25p | 18.22p | 18.25p | 188419 |
10/02/2023 | 18.25p | 18.44p | 18.17p | 18.25p | 270639 |
09/02/2023 | 18.25p | 18.40p | 18.11p | 18.25p | 440050 |
08/02/2023 | 18.25p | 18.50p | 18.25p | 18.25p | 240723 |
07/02/2023 | 18.25p | 18.50p | 18.25p | 18.25p | 195283 |
06/02/2023 | 18.00p | 18.80p | 18.00p | 18.25p | 245728 |
03/02/2023 | 18.00p | 18.33p | 17.92p | 18.00p | 44394 |
02/02/2023 | 17.75p | 18.50p | 17.67p | 18.00p | 468867 |
01/02/2023 | 17.25p | 17.90p | 17.25p | 17.75p | 278572 |
31/01/2023 | 17.25p | 17.50p | 17.25p | 17.25p | 455300 |
30/01/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 99934 |
27/01/2023 | 17.00p | 17.00p | 16.58p | 17.00p | 198226 |
26/01/2023 | 17.00p | 17.10p | 17.00p | 17.00p | 99076 |
25/01/2023 | 18.00p | 18.00p | 17.00p | 17.00p | 255210 |
24/01/2023 | 18.00p | 18.00p | 17.70p | 18.00p | 41600 |
23/01/2023 | 17.85p | 17.85p | 17.73p | 17.85p | 38357 |
20/01/2023 | 18.05p | 18.05p | 17.73p | 17.90p | 58713 |
19/01/2023 | 18.05p | 18.05p | 17.80p | 18.05p | 103152 |
18/01/2023 | 18.05p | 18.05p | 17.95p | 18.05p | 49577 |
17/01/2023 | 17.85p | 18.05p | 17.80p | 18.05p | 521563 |
16/01/2023 | 17.85p | 18.00p | 17.76p | 17.90p | 211372 |
13/01/2023 | 18.35p | 18.37p | 17.76p | 17.85p | 233934 |
12/01/2023 | 18.25p | 18.45p | 18.25p | 18.35p | 170093 |
11/01/2023 | 18.75p | 18.75p | 18.00p | 18.25p | 181400 |
10/01/2023 | 19.25p | 19.48p | 18.50p | 19.00p | 428257 |
09/01/2023 | 18.85p | 19.50p | 18.50p | 19.25p | 794695 |
06/01/2023 | 18.50p | 18.90p | 18.35p | 18.50p | 42613 |
05/01/2023 | 18.50p | 18.50p | 18.30p | 18.50p | 24943 |
04/01/2023 | 18.25p | 18.25p | 18.25p | 18.25p | 3750 |
03/01/2023 | 18.25p | 18.85p | 17.80p | 18.25p | 82889 |
30/12/2022 | 18.25p | 18.25p | 17.69p | 18.25p | 29012 |
29/12/2022 | 18.25p | 18.25p | 17.76p | 18.25p | 21711 |
28/12/2022 | 18.25p | 18.25p | 17.60p | 18.25p | 80364 |
23/12/2022 | 18.25p | 18.25p | 18.05p | 18.25p | 0 |
22/12/2022 | 18.25p | 18.93p | 17.70p | 18.25p | 69046 |
21/12/2022 | 18.25p | 18.55p | 17.67p | 18.25p | 18053 |
20/12/2022 | 18.25p | 18.55p | 18.00p | 18.25p | 52346 |
19/12/2022 | 17.75p | 17.98p | 17.75p | 17.75p | 41641 |
16/12/2022 | 17.75p | 17.75p | 17.62p | 17.75p | 2554 |
15/12/2022 | 17.75p | 17.88p | 17.50p | 17.75p | 61684 |
14/12/2022 | 17.75p | 17.75p | 17.62p | 17.75p | 41883 |
13/12/2022 | 18.85p | 18.90p | 17.60p | 17.75p | 358364 |
12/12/2022 | 19.00p | 19.10p | 18.66p | 18.85p | 285330 |
09/12/2022 | 19.00p | 19.23p | 18.75p | 19.00p | 283071 |
08/12/2022 | 18.50p | 19.25p | 18.26p | 18.75p | 373395 |
07/12/2022 | 18.25p | 18.70p | 18.00p | 18.60p | 159759 |
06/12/2022 | 18.25p | 18.25p | 17.90p | 18.25p | 51407 |
05/12/2022 | 18.25p | 18.70p | 17.60p | 18.25p | 62642 |
02/12/2022 | 17.75p | 18.92p | 17.60p | 18.25p | 1153627 |
01/12/2022 | 17.50p | 18.00p | 17.00p | 17.75p | 257000 |
30/11/2022 | 16.75p | 17.50p | 16.50p | 17.50p | 342000 |
29/11/2022 | 17.25p | 17.25p | 16.50p | 16.75p | 229450 |
28/11/2022 | 17.25p | 17.25p | 16.50p | 17.25p | 61961 |
25/11/2022 | 17.25p | 17.36p | 17.25p | 17.25p | 0 |
24/11/2022 | 17.25p | 17.50p | 17.00p | 17.50p | 125550 |
23/11/2022 | 16.75p | 17.45p | 16.50p | 17.25p | 121424 |
22/11/2022 | 16.75p | 17.00p | 16.72p | 16.75p | 38955 |
21/11/2022 | 16.75p | 16.80p | 16.72p | 16.75p | 113336 |
18/11/2022 | 17.25p | 17.25p | 16.75p | 16.75p | 255820 |
17/11/2022 | 17.25p | 17.40p | 17.25p | 17.25p | 3969 |
16/11/2022 | 17.50p | 17.50p | 17.25p | 17.25p | 85000 |
15/11/2022 | 17.50p | 17.70p | 17.00p | 17.50p | 677148 |
14/11/2022 | 17.25p | 17.50p | 17.00p | 17.50p | 713959 |
11/11/2022 | 17.25p | 17.50p | 17.00p | 17.00p | 183981 |
10/11/2022 | 17.25p | 17.40p | 17.00p | 17.25p | 123181 |
09/11/2022 | 17.25p | 17.50p | 17.00p | 17.25p | 150673 |
08/11/2022 | 17.00p | 17.40p | 17.00p | 17.25p | 322869 |
07/11/2022 | 16.50p | 17.00p | 16.50p | 16.75p | 162150 |
04/11/2022 | 16.50p | 17.00p | 16.00p | 16.50p | 129418 |
03/11/2022 | 16.25p | 16.74p | 16.00p | 16.50p | 110249 |
02/11/2022 | 15.50p | 16.50p | 15.50p | 16.25p | 313325 |
01/11/2022 | 15.25p | 15.50p | 15.13p | 15.50p | 224806 |
31/10/2022 | 15.25p | 15.50p | 15.10p | 15.25p | 762975 |
28/10/2022 | 15.50p | 15.50p | 15.00p | 15.25p | 721903 |
27/10/2022 | 15.50p | 15.75p | 15.05p | 15.50p | 168621 |
26/10/2022 | 15.35p | 15.50p | 15.04p | 15.50p | 345940 |
25/10/2022 | 15.35p | 15.35p | 14.70p | 15.35p | 107696 |
24/10/2022 | 15.25p | 15.55p | 14.78p | 15.35p | 124591 |
21/10/2022 | 15.00p | 15.25p | 14.56p | 15.00p | 154939 |
20/10/2022 | 17.00p | 17.00p | 14.50p | 15.00p | 712985 |
19/10/2022 | 17.25p | 17.50p | 17.00p | 17.00p | 505593 |
18/10/2022 | 17.10p | 17.45p | 17.00p | 17.25p | 376190 |
17/10/2022 | 17.10p | 17.19p | 16.70p | 17.10p | 135494 |
14/10/2022 | 17.10p | 17.22p | 16.71p | 17.10p | 422813 |
13/10/2022 | 17.00p | 17.10p | 17.00p | 17.10p | 101355 |
12/10/2022 | 17.00p | 17.10p | 16.20p | 17.00p | 83743 |
11/10/2022 | 17.00p | 17.00p | 16.50p | 17.00p | 52386 |
10/10/2022 | 17.50p | 17.50p | 17.00p | 17.00p | 228113 |
07/10/2022 | 17.25p | 17.25p | 17.00p | 17.25p | 369308 |
06/10/2022 | 17.75p | 17.80p | 17.00p | 17.00p | 264320 |
05/10/2022 | 17.75p | 17.75p | 17.50p | 17.75p | 33000 |
04/10/2022 | 18.00p | 18.10p | 17.51p | 17.75p | 238474 |
*Close Price adjusted for both dividends and splits