Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 15.75p | 15.75p | 15.45p | 15.75p | 6653 |
29/09/2022 | 15.75p | 15.75p | 15.00p | 15.75p | 1500 |
28/09/2022 | 17.00p | 17.00p | 15.55p | 15.75p | 30858 |
27/09/2022 | 17.00p | 17.00p | 15.60p | 17.00p | 33824 |
26/09/2022 | 17.00p | 17.00p | 16.00p | 17.00p | 5000 |
23/09/2022 | 17.00p | 17.00p | 16.00p | 17.00p | 2500 |
22/09/2022 | 17.50p | 17.50p | 16.00p | 17.00p | 10000 |
21/09/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/09/2022 | 18.00p | 18.00p | 17.00p | 17.50p | 15060 |
19/09/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
16/09/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/09/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 54248 |
14/09/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
13/09/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 10430 |
12/09/2022 | 19.00p | 19.00p | 16.85p | 18.00p | 67146 |
09/09/2022 | 19.00p | 19.00p | 18.00p | 19.00p | 932 |
08/09/2022 | 19.00p | 20.00p | 19.00p | 19.00p | 800 |
07/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
06/09/2022 | 19.00p | 19.00p | 18.00p | 19.00p | 50 |
05/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
02/09/2022 | 19.00p | 19.00p | 18.00p | 19.00p | 5000 |
01/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
31/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
30/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
29/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
26/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
25/08/2022 | 19.00p | 19.00p | 18.72p | 19.00p | 8012 |
24/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
23/08/2022 | 19.00p | 19.00p | 18.79p | 19.00p | 1600 |
22/08/2022 | 19.00p | 19.00p | 18.00p | 19.00p | 312 |
19/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
18/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
17/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
16/08/2022 | 19.00p | 19.00p | 18.90p | 19.00p | 658 |
15/08/2022 | 19.50p | 19.50p | 18.10p | 19.00p | 17792 |
12/08/2022 | 20.00p | 20.00p | 19.00p | 19.50p | 44389 |
11/08/2022 | 20.00p | 20.00p | 19.00p | 20.00p | 7000 |
10/08/2022 | 21.00p | 21.00p | 18.50p | 20.00p | 53213 |
09/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
08/08/2022 | 21.00p | 21.00p | 20.95p | 21.00p | 4750 |
05/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/08/2022 | 21.00p | 21.00p | 19.25p | 21.00p | 40000 |
03/08/2022 | 21.00p | 21.00p | 20.30p | 21.00p | 20000 |
02/08/2022 | 21.00p | 21.95p | 21.00p | 21.00p | 11363 |
01/08/2022 | 21.00p | 21.95p | 21.00p | 21.00p | 5344 |
29/07/2022 | 21.50p | 21.80p | 19.00p | 21.00p | 40045 |
28/07/2022 | 21.50p | 21.90p | 21.50p | 21.50p | 7412 |
27/07/2022 | 22.50p | 22.50p | 21.00p | 21.50p | 1365 |
26/07/2022 | 22.50p | 22.50p | 21.00p | 22.50p | 13750 |
25/07/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
22/07/2022 | 22.50p | 22.50p | 21.70p | 22.50p | 21045 |
21/07/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
20/07/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
19/07/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
18/07/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
15/07/2022 | 23.00p | 23.00p | 21.00p | 22.50p | 9346 |
14/07/2022 | 25.00p | 25.00p | 22.00p | 23.00p | 40743 |
13/07/2022 | 25.00p | 25.00p | 23.08p | 25.00p | 598 |
12/07/2022 | 25.00p | 25.40p | 25.00p | 25.00p | 39 |
11/07/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
08/07/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
07/07/2022 | 25.00p | 25.00p | 23.08p | 25.00p | 1335 |
06/07/2022 | 25.00p | 25.00p | 23.08p | 25.00p | 30075 |
05/07/2022 | 25.00p | 25.00p | 24.90p | 25.00p | 3993 |
04/07/2022 | 25.00p | 25.45p | 24.10p | 25.00p | 4449 |
01/07/2022 | 25.00p | 25.50p | 25.00p | 25.00p | 1850 |
30/06/2022 | 26.00p | 26.00p | 23.00p | 25.00p | 8640 |
29/06/2022 | 26.00p | 26.00p | 25.00p | 26.00p | 2000 |
28/06/2022 | 26.50p | 26.50p | 25.00p | 26.00p | 23152 |
27/06/2022 | 26.50p | 26.50p | 26.45p | 26.50p | 3758 |
24/06/2022 | 26.50p | 26.50p | 26.45p | 26.50p | 37 |
23/06/2022 | 26.50p | 26.50p | 26.00p | 26.50p | 1916 |
22/06/2022 | 26.50p | 26.50p | 26.00p | 26.50p | 2806 |
21/06/2022 | 26.50p | 26.50p | 26.45p | 26.50p | 2812 |
20/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
17/06/2022 | 26.50p | 26.50p | 26.39p | 26.50p | 13389 |
16/06/2022 | 26.50p | 26.50p | 25.88p | 26.50p | 3568 |
15/06/2022 | 26.50p | 26.50p | 26.49p | 26.50p | 31 |
14/06/2022 | 27.50p | 27.50p | 25.00p | 26.50p | 103229 |
13/06/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
10/06/2022 | 27.50p | 27.50p | 26.20p | 27.50p | 11631 |
09/06/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
08/06/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
07/06/2022 | 27.00p | 28.40p | 26.00p | 27.50p | 40106 |
06/06/2022 | 26.50p | 27.96p | 26.50p | 27.00p | 36036 |
03/06/2022 | 26.50p | 27.40p | 25.06p | 26.50p | 5202 |
02/06/2022 | 26.50p | 27.40p | 25.06p | 26.50p | 5202 |
01/06/2022 | 26.50p | 27.40p | 25.06p | 26.50p | 5202 |
31/05/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
30/05/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
27/05/2022 | 26.50p | 27.80p | 26.50p | 26.50p | 359 |
26/05/2022 | 26.50p | 26.90p | 26.40p | 26.50p | 31875 |
25/05/2022 | 27.50p | 27.50p | 24.00p | 26.50p | 120720 |
24/05/2022 | 27.50p | 27.50p | 25.25p | 27.50p | 18750 |
23/05/2022 | 27.50p | 27.90p | 26.10p | 27.50p | 14333 |
20/05/2022 | 27.50p | 27.50p | 27.30p | 27.50p | 3644 |
19/05/2022 | 29.00p | 29.00p | 27.10p | 27.50p | 17934 |
18/05/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
17/05/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
16/05/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
13/05/2022 | 29.00p | 29.80p | 29.00p | 29.00p | 27 |
12/05/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 1011 |
11/05/2022 | 30.00p | 30.00p | 28.10p | 29.00p | 3000 |
10/05/2022 | 31.50p | 31.50p | 29.50p | 30.00p | 21713 |
09/05/2022 | 32.50p | 32.50p | 30.00p | 30.50p | 62613 |
06/05/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
05/05/2022 | 32.50p | 32.50p | 31.06p | 32.50p | 11425 |
04/05/2022 | 32.50p | 32.50p | 31.00p | 32.50p | 4444 |
03/05/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
02/05/2022 | 32.50p | 32.50p | 31.00p | 32.50p | 85 |
29/04/2022 | 32.50p | 32.50p | 31.00p | 32.50p | 85 |
28/04/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
27/04/2022 | 32.50p | 32.50p | 32.10p | 32.50p | 9000 |
26/04/2022 | 32.50p | 32.50p | 30.72p | 32.50p | 5000 |
25/04/2022 | 32.50p | 32.50p | 31.09p | 32.50p | 1125 |
22/04/2022 | 32.50p | 32.50p | 31.10p | 32.50p | 3229 |
21/04/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
20/04/2022 | 32.50p | 32.50p | 31.33p | 32.50p | 8280 |
19/04/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
18/04/2022 | 32.50p | 33.22p | 31.00p | 32.50p | 112025 |
15/04/2022 | 32.50p | 33.22p | 31.00p | 32.50p | 112025 |
14/04/2022 | 32.50p | 33.22p | 31.00p | 32.50p | 112025 |
13/04/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
12/04/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
11/04/2022 | 32.50p | 32.50p | 31.61p | 32.50p | 81 |
08/04/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
07/04/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
06/04/2022 | 32.50p | 33.30p | 31.60p | 32.50p | 19992 |
05/04/2022 | 32.50p | 33.30p | 32.50p | 32.50p | 2000 |
04/04/2022 | 33.50p | 33.50p | 32.00p | 32.50p | 55222 |
01/04/2022 | 33.50p | 34.40p | 32.71p | 33.50p | 10486 |
31/03/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
30/03/2022 | 33.50p | 34.00p | 32.66p | 33.50p | 20191 |
29/03/2022 | 33.50p | 33.50p | 32.65p | 33.50p | 2122 |
28/03/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
25/03/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
24/03/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
23/03/2022 | 33.50p | 33.50p | 32.60p | 33.50p | 667 |
22/03/2022 | 33.50p | 33.50p | 32.60p | 33.50p | 1492 |
21/03/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
18/03/2022 | 33.50p | 33.50p | 32.70p | 33.50p | 1250 |
17/03/2022 | 33.50p | 33.50p | 32.60p | 33.50p | 17 |
16/03/2022 | 33.50p | 33.50p | 32.30p | 33.50p | 2830 |
15/03/2022 | 33.50p | 34.00p | 33.50p | 33.50p | 24 |
14/03/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
11/03/2022 | 33.50p | 34.67p | 32.00p | 33.50p | 45299 |
10/03/2022 | 30.50p | 30.95p | 30.00p | 30.00p | 2805 |
09/03/2022 | 30.50p | 30.50p | 30.26p | 30.50p | 10296 |
08/03/2022 | 31.00p | 31.00p | 30.00p | 30.50p | 37811 |
07/03/2022 | 31.00p | 31.75p | 30.00p | 31.00p | 213138 |
04/03/2022 | 31.00p | 31.00p | 30.56p | 31.00p | 47 |
03/03/2022 | 31.00p | 31.00p | 29.98p | 31.00p | 32134 |
02/03/2022 | 31.00p | 31.00p | 30.00p | 31.00p | 5000 |
01/03/2022 | 31.00p | 31.98p | 30.00p | 31.00p | 114908 |
28/02/2022 | 29.50p | 29.50p | 28.54p | 29.50p | 115000 |
25/02/2022 | 29.50p | 29.50p | 28.50p | 29.50p | 4098 |
24/02/2022 | 30.00p | 30.00p | 28.35p | 29.50p | 13217 |
23/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
22/02/2022 | 30.00p | 30.00p | 29.04p | 30.00p | 34521 |
21/02/2022 | 30.00p | 30.94p | 29.60p | 30.00p | 35220 |
18/02/2022 | 30.00p | 30.00p | 29.00p | 30.00p | 160000 |
17/02/2022 | 29.00p | 30.98p | 29.00p | 30.00p | 41670 |
16/02/2022 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
15/02/2022 | 29.30p | 29.90p | 28.00p | 28.50p | 68068 |
14/02/2022 | 30.50p | 30.50p | 28.50p | 29.30p | 85093 |
11/02/2022 | 31.50p | 31.50p | 30.50p | 30.50p | 3228 |
10/02/2022 | 30.50p | 30.50p | 30.10p | 30.50p | 1500 |
09/02/2022 | 33.00p | 33.00p | 30.50p | 30.50p | 60015 |
08/02/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 1000 |
07/02/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
04/02/2022 | 33.50p | 33.50p | 32.04p | 33.00p | 36308 |
03/02/2022 | 33.50p | 33.50p | 33.00p | 33.50p | 186 |
02/02/2022 | 33.50p | 33.50p | 32.58p | 33.50p | 4752 |
01/02/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
31/01/2022 | 33.50p | 33.76p | 33.50p | 33.50p | 9500 |
28/01/2022 | 33.50p | 33.50p | 33.00p | 33.50p | 1000 |
27/01/2022 | 33.50p | 33.50p | 33.00p | 33.50p | 1315 |
26/01/2022 | 34.00p | 34.00p | 33.00p | 34.00p | 8692 |
25/01/2022 | 34.00p | 34.00p | 33.00p | 34.00p | 670 |
24/01/2022 | 36.00p | 36.00p | 33.50p | 34.00p | 43257 |
21/01/2022 | 36.00p | 36.00p | 35.12p | 36.00p | 26174 |
20/01/2022 | 35.50p | 36.00p | 35.20p | 36.00p | 25652 |
19/01/2022 | 33.00p | 34.50p | 33.00p | 34.50p | 16000 |
18/01/2022 | 33.00p | 33.35p | 32.32p | 33.00p | 26469 |
17/01/2022 | 34.50p | 34.50p | 32.00p | 33.00p | 84949 |
14/01/2022 | 30.00p | 35.00p | 30.00p | 34.50p | 168142 |
13/01/2022 | 31.00p | 31.20p | 29.25p | 30.00p | 19026 |
12/01/2022 | 32.50p | 32.50p | 30.20p | 31.00p | 28725 |
10/01/2022 | 32.50p | 34.00p | 31.33p | 32.50p | 5739 |
07/01/2022 | 32.50p | 33.00p | 31.00p | 32.50p | 5517 |
06/01/2022 | 32.50p | 32.50p | 31.15p | 32.50p | 4500 |
05/01/2022 | 32.50p | 32.50p | 30.50p | 32.50p | 108750 |
04/01/2022 | 33.00p | 33.00p | 32.72p | 33.00p | 8125 |
31/12/2021 | 33.00p | 34.00p | 33.00p | 33.00p | 1000 |
30/12/2021 | 33.00p | 34.00p | 32.40p | 33.00p | 17742 |
29/12/2021 | 31.00p | 34.00p | 31.00p | 33.00p | 89840 |
24/12/2021 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
23/12/2021 | 31.00p | 31.00p | 30.80p | 31.00p | 10000 |
22/12/2021 | 31.00p | 31.00p | 30.80p | 31.00p | 750 |
21/12/2021 | 31.00p | 31.80p | 31.00p | 31.00p | 1000 |
*Close Price adjusted for both dividends and splits