Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
12/07/2023 | 19.00p | 19.94p | 18.62p | 19.00p | 10761 |
11/07/2023 | 19.00p | 20.00p | 19.00p | 19.00p | 25029 |
10/07/2023 | 19.00p | 19.00p | 18.55p | 19.00p | 17077 |
07/07/2023 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
06/07/2023 | 19.00p | 19.44p | 18.00p | 19.00p | 15819 |
05/07/2023 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
04/07/2023 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
03/07/2023 | 19.00p | 19.00p | 18.00p | 19.00p | 10 |
30/06/2023 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
29/06/2023 | 19.00p | 19.00p | 18.57p | 19.00p | 2000 |
28/06/2023 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
27/06/2023 | 19.00p | 20.00p | 18.36p | 19.00p | 28705 |
26/06/2023 | 19.00p | 19.00p | 18.40p | 19.00p | 5000 |
23/06/2023 | 19.00p | 19.00p | 18.40p | 19.00p | 247 |
22/06/2023 | 19.00p | 19.00p | 18.36p | 19.00p | 912 |
21/06/2023 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
20/06/2023 | 18.50p | 19.00p | 18.50p | 19.00p | 19000 |
19/06/2023 | 18.50p | 18.94p | 18.16p | 18.50p | 8905 |
16/06/2023 | 19.00p | 20.00p | 18.04p | 18.50p | 17923 |
15/06/2023 | 19.00p | 19.00p | 18.00p | 19.00p | 37011 |
14/06/2023 | 19.00p | 19.20p | 18.26p | 19.00p | 1600 |
13/06/2023 | 18.25p | 18.25p | 18.00p | 18.25p | 6600 |
12/06/2023 | 18.25p | 19.00p | 18.25p | 18.25p | 15371 |
09/06/2023 | 18.25p | 18.25p | 17.89p | 18.25p | 3595 |
08/06/2023 | 18.25p | 18.25p | 17.50p | 18.25p | 720 |
07/06/2023 | 18.25p | 18.25p | 17.53p | 18.25p | 1743 |
06/06/2023 | 18.75p | 18.75p | 17.00p | 18.25p | 12000 |
05/06/2023 | 19.50p | 20.00p | 18.75p | 18.75p | 16785 |
02/06/2023 | 19.50p | 20.00p | 19.00p | 19.50p | 8575 |
01/06/2023 | 20.00p | 20.00p | 19.08p | 19.50p | 1302 |
31/05/2023 | 19.50p | 21.00p | 19.08p | 20.00p | 12212 |
30/05/2023 | 19.50p | 20.00p | 19.50p | 19.50p | 26 |
26/05/2023 | 18.50p | 19.50p | 18.23p | 19.50p | 115000 |
25/05/2023 | 18.00p | 19.00p | 18.00p | 18.50p | 63342 |
24/05/2023 | 17.50p | 19.00p | 17.00p | 18.00p | 32164 |
23/05/2023 | 19.75p | 19.75p | 16.34p | 17.50p | 408848 |
22/05/2023 | 20.00p | 20.00p | 18.60p | 19.75p | 134519 |
19/05/2023 | 19.80p | 21.00p | 19.80p | 20.00p | 13753 |
18/05/2023 | 19.80p | 20.60p | 19.00p | 19.80p | 5973 |
17/05/2023 | 19.80p | 20.00p | 19.80p | 19.80p | 1 |
16/05/2023 | 19.80p | 20.30p | 19.80p | 19.80p | 8409 |
15/05/2023 | 19.50p | 20.00p | 19.50p | 19.80p | 73802 |
12/05/2023 | 18.75p | 20.00p | 18.74p | 19.50p | 22500 |
11/05/2023 | 18.75p | 19.00p | 18.53p | 18.75p | 14460 |
10/05/2023 | 20.50p | 21.00p | 18.00p | 18.75p | 176400 |
09/05/2023 | 19.25p | 19.25p | 19.00p | 19.25p | 3192 |
05/05/2023 | 19.25p | 19.25p | 19.00p | 19.25p | 15080 |
04/05/2023 | 19.25p | 19.25p | 19.00p | 19.25p | 46690 |
03/05/2023 | 19.25p | 19.25p | 19.01p | 19.25p | 24 |
02/05/2023 | 19.25p | 19.25p | 19.00p | 19.25p | 225 |
28/04/2023 | 19.25p | 19.50p | 19.00p | 19.25p | 5048 |
27/04/2023 | 19.50p | 19.50p | 19.25p | 19.25p | 4610 |
26/04/2023 | 20.00p | 20.00p | 19.00p | 19.50p | 37759 |
25/04/2023 | 20.50p | 20.59p | 19.75p | 20.50p | 10100 |
24/04/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
21/04/2023 | 20.50p | 20.50p | 20.00p | 20.50p | 27370 |
20/04/2023 | 20.50p | 20.88p | 20.00p | 20.50p | 11807 |
19/04/2023 | 20.50p | 21.00p | 20.02p | 20.50p | 666 |
18/04/2023 | 20.50p | 21.00p | 20.00p | 20.50p | 10923 |
17/04/2023 | 20.50p | 20.50p | 20.00p | 20.50p | 828 |
14/04/2023 | 21.00p | 21.00p | 20.02p | 20.50p | 39934 |
13/04/2023 | 21.00p | 21.00p | 20.39p | 21.00p | 1676 |
12/04/2023 | 21.50p | 21.50p | 20.38p | 21.00p | 9600 |
11/04/2023 | 23.00p | 24.00p | 21.00p | 21.50p | 145738 |
06/04/2023 | 23.00p | 24.00p | 22.00p | 23.00p | 17631 |
05/04/2023 | 22.40p | 24.00p | 21.44p | 23.00p | 55117 |
04/04/2023 | 22.40p | 22.44p | 21.56p | 22.40p | 6938 |
03/04/2023 | 21.30p | 22.68p | 19.20p | 22.40p | 52569 |
31/03/2023 | 21.25p | 21.95p | 20.90p | 21.25p | 1241 |
30/03/2023 | 20.50p | 21.25p | 20.50p | 21.25p | 65686 |
29/03/2023 | 21.50p | 21.50p | 20.10p | 20.50p | 35397 |
28/03/2023 | 21.75p | 21.75p | 21.06p | 21.50p | 5079 |
27/03/2023 | 21.75p | 21.75p | 21.36p | 21.75p | 18700 |
24/03/2023 | 22.50p | 22.50p | 21.28p | 21.75p | 15888 |
23/03/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
22/03/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
21/03/2023 | 21.50p | 22.70p | 21.50p | 22.50p | 93239 |
20/03/2023 | 22.50p | 22.50p | 21.25p | 21.50p | 112687 |
17/03/2023 | 23.00p | 23.34p | 22.03p | 22.50p | 4632 |
16/03/2023 | 22.75p | 23.00p | 22.75p | 23.00p | 56300 |
15/03/2023 | 24.00p | 25.00p | 22.23p | 22.75p | 30318 |
14/03/2023 | 24.25p | 24.95p | 23.06p | 24.25p | 27663 |
13/03/2023 | 24.00p | 24.49p | 23.50p | 24.25p | 5996 |
10/03/2023 | 24.00p | 25.00p | 22.02p | 24.50p | 461364 |
09/03/2023 | 24.50p | 24.50p | 22.18p | 23.00p | 11597 |
08/03/2023 | 24.50p | 24.50p | 24.10p | 24.50p | 6469 |
07/03/2023 | 24.50p | 24.50p | 23.22p | 24.50p | 6575 |
06/03/2023 | 24.50p | 24.50p | 24.26p | 24.50p | 1080 |
03/03/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 919 |
02/03/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 5699 |
01/03/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 5746 |
28/02/2023 | 24.50p | 24.65p | 24.50p | 24.50p | 12130 |
27/02/2023 | 24.50p | 25.00p | 24.06p | 24.50p | 1337 |
24/02/2023 | 24.50p | 26.90p | 24.50p | 24.50p | 700 |
23/02/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 4102 |
22/02/2023 | 24.50p | 24.65p | 24.50p | 24.50p | 95 |
21/02/2023 | 25.25p | 25.34p | 24.00p | 24.50p | 6091 |
20/02/2023 | 25.25p | 25.40p | 25.00p | 25.25p | 13290 |
17/02/2023 | 25.25p | 25.50p | 25.00p | 25.25p | 6994 |
16/02/2023 | 27.00p | 27.50p | 25.00p | 25.25p | 23425 |
15/02/2023 | 27.50p | 28.00p | 26.00p | 27.00p | 15035 |
14/02/2023 | 28.25p | 29.00p | 27.50p | 28.25p | 40116 |
13/02/2023 | 28.25p | 29.00p | 28.25p | 28.25p | 33966 |
10/02/2023 | 26.75p | 28.98p | 26.00p | 28.25p | 100165 |
09/02/2023 | 26.50p | 27.00p | 26.01p | 26.75p | 102193 |
08/02/2023 | 27.00p | 28.38p | 26.00p | 26.50p | 197236 |
07/02/2023 | 24.50p | 27.96p | 24.00p | 27.00p | 169087 |
06/02/2023 | 23.50p | 25.00p | 22.76p | 23.50p | 7663 |
03/02/2023 | 23.00p | 23.50p | 22.14p | 23.50p | 79594 |
02/02/2023 | 24.00p | 24.00p | 23.11p | 23.75p | 7653 |
01/02/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
31/01/2023 | 24.00p | 24.90p | 23.00p | 23.00p | 139523 |
30/01/2023 | 24.50p | 24.50p | 23.04p | 24.00p | 4972 |
27/01/2023 | 24.50p | 24.60p | 24.00p | 24.50p | 20000 |
26/01/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 2890 |
25/01/2023 | 24.50p | 24.50p | 24.06p | 24.50p | 9225 |
24/01/2023 | 24.50p | 24.67p | 24.50p | 24.50p | 10000 |
23/01/2023 | 25.25p | 26.50p | 24.00p | 24.50p | 38526 |
20/01/2023 | 25.50p | 25.50p | 24.56p | 25.25p | 17091 |
19/01/2023 | 25.50p | 26.36p | 25.50p | 25.50p | 0 |
18/01/2023 | 25.50p | 27.00p | 24.52p | 25.50p | 8959 |
17/01/2023 | 25.00p | 26.00p | 24.34p | 25.50p | 15949 |
16/01/2023 | 25.50p | 25.96p | 24.23p | 25.00p | 52111 |
13/01/2023 | 24.50p | 25.50p | 24.12p | 25.50p | 13390 |
12/01/2023 | 24.50p | 24.63p | 24.50p | 24.50p | 0 |
11/01/2023 | 24.50p | 24.90p | 24.05p | 24.50p | 33678 |
10/01/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 2788 |
09/01/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 2886 |
06/01/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 1302 |
05/01/2023 | 24.75p | 24.75p | 24.01p | 24.50p | 30820 |
04/01/2023 | 25.00p | 25.00p | 24.11p | 24.75p | 8705 |
03/01/2023 | 25.50p | 25.50p | 23.33p | 25.00p | 62938 |
30/12/2022 | 25.50p | 25.50p | 25.02p | 25.50p | 23416 |
29/12/2022 | 25.50p | 25.50p | 25.00p | 25.50p | 2100 |
28/12/2022 | 26.00p | 26.00p | 25.00p | 25.50p | 7275 |
23/12/2022 | 26.00p | 26.45p | 26.00p | 26.00p | 0 |
22/12/2022 | 26.00p | 26.00p | 25.00p | 26.00p | 411840 |
21/12/2022 | 26.00p | 26.00p | 25.04p | 26.00p | 1421 |
20/12/2022 | 26.00p | 26.00p | 24.25p | 26.00p | 12804 |
19/12/2022 | 26.00p | 26.00p | 25.10p | 26.00p | 14000 |
16/12/2022 | 26.00p | 26.00p | 25.04p | 26.00p | 5986 |
15/12/2022 | 26.00p | 27.00p | 25.11p | 26.00p | 12207 |
14/12/2022 | 26.00p | 26.00p | 24.00p | 26.00p | 28788 |
13/12/2022 | 27.00p | 27.00p | 25.50p | 26.00p | 41336 |
12/12/2022 | 26.50p | 27.00p | 26.00p | 27.00p | 19173 |
09/12/2022 | 25.50p | 27.00p | 25.50p | 26.50p | 33830 |
08/12/2022 | 26.50p | 26.50p | 25.50p | 25.50p | 200 |
07/12/2022 | 29.00p | 29.50p | 25.30p | 26.50p | 240784 |
06/12/2022 | 29.25p | 30.00p | 28.53p | 29.25p | 5034 |
05/12/2022 | 29.25p | 29.25p | 28.55p | 29.25p | 37 |
02/12/2022 | 29.00p | 29.25p | 28.50p | 29.25p | 24350 |
01/12/2022 | 29.00p | 29.00p | 28.19p | 29.00p | 313 |
30/11/2022 | 29.00p | 29.40p | 28.50p | 29.00p | 5000 |
29/11/2022 | 29.00p | 29.33p | 29.00p | 29.00p | 0 |
28/11/2022 | 29.00p | 29.00p | 28.17p | 29.00p | 35650 |
25/11/2022 | 29.00p | 29.33p | 29.00p | 29.00p | 0 |
24/11/2022 | 29.00p | 29.33p | 29.00p | 29.00p | 0 |
23/11/2022 | 29.00p | 30.00p | 28.90p | 29.00p | 2889 |
22/11/2022 | 28.00p | 29.00p | 28.00p | 29.00p | 10000 |
21/11/2022 | 28.50p | 28.90p | 27.16p | 28.00p | 40657 |
18/11/2022 | 29.00p | 29.25p | 27.00p | 28.50p | 42754 |
17/11/2022 | 29.00p | 29.00p | 28.10p | 29.00p | 100 |
16/11/2022 | 29.00p | 29.00p | 28.10p | 29.00p | 94 |
15/11/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 25185 |
14/11/2022 | 29.00p | 30.00p | 29.00p | 29.00p | 8 |
11/11/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 2546 |
10/11/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 2403 |
09/11/2022 | 29.00p | 29.00p | 28.04p | 29.00p | 13 |
08/11/2022 | 29.00p | 30.00p | 28.04p | 29.00p | 336 |
07/11/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 8281 |
04/11/2022 | 29.00p | 29.14p | 29.00p | 29.00p | 0 |
03/11/2022 | 29.00p | 30.00p | 28.04p | 29.00p | 230 |
02/11/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 2386 |
01/11/2022 | 29.50p | 29.50p | 28.00p | 29.00p | 13849 |
31/10/2022 | 30.00p | 30.00p | 28.00p | 29.50p | 59427 |
28/10/2022 | 30.00p | 30.14p | 29.04p | 30.00p | 2179 |
27/10/2022 | 30.00p | 30.14p | 30.00p | 30.00p | 8600 |
26/10/2022 | 30.50p | 30.80p | 29.00p | 30.00p | 31656 |
25/10/2022 | 31.50p | 32.74p | 29.00p | 30.50p | 20263 |
24/10/2022 | 31.50p | 31.70p | 31.50p | 31.50p | 15 |
21/10/2022 | 31.50p | 31.50p | 30.25p | 31.50p | 7500 |
20/10/2022 | 31.50p | 32.47p | 31.50p | 31.50p | 0 |
19/10/2022 | 31.50p | 31.50p | 30.00p | 31.50p | 1604 |
18/10/2022 | 31.50p | 31.50p | 30.18p | 31.50p | 108 |
17/10/2022 | 31.50p | 33.00p | 31.50p | 31.50p | 10 |
14/10/2022 | 32.00p | 32.00p | 30.27p | 31.50p | 35902 |
13/10/2022 | 31.50p | 32.44p | 31.00p | 32.00p | 11086 |
12/10/2022 | 33.50p | 33.50p | 31.50p | 31.50p | 3169 |
11/10/2022 | 33.50p | 33.50p | 33.00p | 33.50p | 9423 |
10/10/2022 | 33.50p | 34.00p | 33.50p | 33.50p | 26 |
07/10/2022 | 34.00p | 34.00p | 33.00p | 33.50p | 2240 |
06/10/2022 | 34.00p | 35.00p | 34.00p | 34.00p | 5 |
05/10/2022 | 34.00p | 34.50p | 34.00p | 34.00p | 0 |
04/10/2022 | 34.00p | 34.85p | 33.00p | 34.00p | 13121 |
03/10/2022 | 33.50p | 35.00p | 33.50p | 34.00p | 85 |
30/09/2022 | 34.00p | 34.00p | 33.10p | 33.50p | 2300 |
29/09/2022 | 34.50p | 34.50p | 34.00p | 34.00p | 6500 |
28/09/2022 | 37.50p | 37.50p | 34.50p | 34.50p | 8312 |
27/09/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
*Close Price adjusted for both dividends and splits