Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 21.00p | 22.20p | 22.10p | 22.10p | 0 |
18/07/2023 | 21.00p | 22.80p | 22.20p | 22.20p | 0 |
17/07/2023 | 21.00p | 22.80p | 22.80p | 22.80p | 0 |
14/07/2023 | 21.00p | 22.80p | 22.80p | 22.80p | 0 |
13/07/2023 | 21.00p | 22.80p | 22.40p | 22.80p | 0 |
12/07/2023 | 21.00p | 23.75p | 21.00p | 22.40p | 1301 |
11/07/2023 | 23.40p | 23.20p | 22.90p | 23.20p | 0 |
10/07/2023 | 23.40p | 24.50p | 22.90p | 22.90p | 400 |
07/07/2023 | 23.40p | 22.20p | 21.26p | 22.20p | 951 |
06/07/2023 | 23.40p | 23.90p | 23.60p | 23.60p | 0 |
05/07/2023 | 23.40p | 23.90p | 23.60p | 23.90p | 0 |
04/07/2023 | 23.40p | 23.60p | 22.04p | 23.60p | 3475 |
03/07/2023 | 23.40p | 23.60p | 21.72p | 23.60p | 30755 |
30/06/2023 | 23.40p | 23.60p | 22.04p | 23.60p | 1164 |
29/06/2023 | 23.40p | 24.50p | 24.40p | 24.50p | 0 |
28/06/2023 | 23.40p | 24.40p | 24.40p | 24.40p | 0 |
27/06/2023 | 23.40p | 25.12p | 24.40p | 24.40p | 759 |
26/06/2023 | 23.40p | 24.50p | 23.40p | 24.50p | 33000 |
23/06/2023 | 23.40p | 25.03p | 24.50p | 24.50p | 30544 |
22/06/2023 | 23.40p | 24.50p | 24.50p | 24.50p | 0 |
21/06/2023 | 23.40p | 25.03p | 23.65p | 24.50p | 44000 |
20/06/2023 | 23.40p | 24.50p | 23.50p | 24.50p | 500 |
19/06/2023 | 23.40p | 24.10p | 23.40p | 24.10p | 10000 |
16/06/2023 | 25.00p | 25.60p | 23.65p | 24.50p | 1178 |
15/06/2023 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
14/06/2023 | 25.00p | 24.50p | 23.50p | 24.50p | 5515 |
13/06/2023 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
12/06/2023 | 25.00p | 25.12p | 24.50p | 24.50p | 390 |
09/06/2023 | 25.00p | 25.60p | 24.10p | 24.10p | 36 |
08/06/2023 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
07/06/2023 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
06/06/2023 | 25.00p | 25.00p | 23.64p | 24.50p | 195999 |
05/06/2023 | 25.00p | 25.10p | 24.50p | 24.50p | 173094 |
02/06/2023 | 25.60p | 25.60p | 24.50p | 24.50p | 3880 |
01/06/2023 | 25.60p | 25.60p | 23.72p | 24.40p | 17918 |
31/05/2023 | 22.40p | 22.40p | 22.40p | 22.40p | 17786 |
30/05/2023 | 23.80p | 24.30p | 23.50p | 24.30p | 1525 |
26/05/2023 | 23.80p | 24.30p | 24.30p | 24.30p | 0 |
25/05/2023 | 23.80p | 25.71p | 23.43p | 24.30p | 37136 |
24/05/2023 | 23.80p | 24.30p | 23.50p | 24.30p | 6786 |
23/05/2023 | 23.80p | 24.30p | 24.30p | 24.30p | 0 |
22/05/2023 | 23.80p | 25.80p | 23.80p | 24.30p | 53004 |
19/05/2023 | 23.20p | 23.30p | 23.20p | 23.20p | 0 |
18/05/2023 | 23.20p | 23.30p | 23.20p | 23.30p | 0 |
17/05/2023 | 23.20p | 23.20p | 22.80p | 23.20p | 3082 |
16/05/2023 | 23.20p | 23.50p | 23.20p | 23.40p | 40025 |
15/05/2023 | 22.60p | 23.20p | 22.60p | 23.10p | 79698 |
12/05/2023 | 23.00p | 23.10p | 22.50p | 22.50p | 50000 |
11/05/2023 | 23.00p | 22.20p | 22.10p | 22.10p | 0 |
10/05/2023 | 23.00p | 23.00p | 21.52p | 22.20p | 5369 |
09/05/2023 | 23.00p | 22.40p | 22.20p | 22.20p | 0 |
05/05/2023 | 23.00p | 22.40p | 21.58p | 22.40p | 2871 |
04/05/2023 | 23.00p | 23.90p | 21.65p | 22.10p | 34875 |
04/05/2023 | 23.00p | 23.90p | 21.65p | 22.10p | 34875 |
03/05/2023 | 23.00p | 22.70p | 22.70p | 22.70p | 0 |
02/05/2023 | 23.00p | 23.50p | 22.70p | 22.70p | 21468 |
28/04/2023 | 23.00p | 23.60p | 22.70p | 22.70p | 49524 |
27/04/2023 | 23.00p | 22.70p | 22.60p | 22.60p | 0 |
26/04/2023 | 23.00p | 23.30p | 22.70p | 22.70p | 0 |
25/04/2023 | 23.00p | 23.90p | 23.00p | 23.30p | 12989 |
24/04/2023 | 24.20p | 24.00p | 23.50p | 23.50p | 0 |
21/04/2023 | 24.20p | 24.00p | 23.10p | 24.00p | 2196 |
20/04/2023 | 24.20p | 23.90p | 23.50p | 23.50p | 5000 |
19/04/2023 | 24.20p | 25.00p | 24.00p | 24.00p | 147146 |
18/04/2023 | 23.20p | 24.60p | 23.06p | 24.60p | 16834 |
17/04/2023 | 23.20p | 24.40p | 24.00p | 24.00p | 85000 |
14/04/2023 | 23.20p | 24.50p | 24.05p | 24.50p | 496 |
13/04/2023 | 23.20p | 24.50p | 24.05p | 24.50p | 911 |
12/04/2023 | 23.20p | 24.50p | 24.18p | 24.50p | 5000 |
11/04/2023 | 23.20p | 24.40p | 24.00p | 24.00p | 4430 |
06/04/2023 | 23.20p | 24.00p | 23.00p | 24.00p | 40231 |
05/04/2023 | 23.20p | 24.42p | 24.00p | 24.00p | 10000 |
04/04/2023 | 23.20p | 25.00p | 24.00p | 24.00p | 17 |
03/04/2023 | 23.20p | 25.00p | 23.00p | 24.00p | 55780 |
31/03/2023 | 23.20p | 25.50p | 23.00p | 25.50p | 18190 |
30/03/2023 | 23.20p | 25.50p | 24.50p | 25.50p | 0 |
29/03/2023 | 23.20p | 24.50p | 23.00p | 24.50p | 6000 |
28/03/2023 | 23.20p | 25.50p | 25.50p | 25.50p | 0 |
27/03/2023 | 23.20p | 25.50p | 23.00p | 25.50p | 20940 |
24/03/2023 | 26.00p | 25.60p | 25.10p | 25.60p | 0 |
23/03/2023 | 26.00p | 25.10p | 25.10p | 25.10p | 0 |
22/03/2023 | 26.00p | 25.10p | 25.00p | 25.10p | 5950 |
21/03/2023 | 26.00p | 26.00p | 25.02p | 25.60p | 361425 |
20/03/2023 | 26.60p | 25.60p | 25.60p | 25.60p | 0 |
17/03/2023 | 26.60p | 25.60p | 25.60p | 25.60p | 0 |
16/03/2023 | 26.60p | 25.60p | 24.23p | 25.60p | 11108 |
15/03/2023 | 26.60p | 25.60p | 25.60p | 25.60p | 0 |
14/03/2023 | 26.60p | 25.70p | 25.60p | 25.60p | 0 |
13/03/2023 | 26.60p | 25.70p | 25.70p | 25.70p | 0 |
10/03/2023 | 26.60p | 27.60p | 25.34p | 25.70p | 104467 |
09/03/2023 | 26.00p | 26.50p | 26.50p | 26.50p | 0 |
08/03/2023 | 26.00p | 26.50p | 25.00p | 26.50p | 91000 |
07/03/2023 | 26.00p | 26.50p | 26.50p | 26.50p | 0 |
06/03/2023 | 26.00p | 27.50p | 26.24p | 26.50p | 20000 |
03/03/2023 | 26.00p | 28.50p | 26.04p | 28.00p | 70224 |
02/03/2023 | 26.00p | 28.50p | 26.00p | 28.50p | 38000 |
01/03/2023 | 27.00p | 29.00p | 27.48p | 29.00p | 7738 |
28/02/2023 | 27.00p | 29.00p | 28.00p | 29.00p | 5000 |
27/02/2023 | 27.00p | 29.00p | 29.00p | 29.00p | 0 |
24/02/2023 | 27.00p | 29.00p | 29.00p | 29.00p | 0 |
23/02/2023 | 27.00p | 29.00p | 29.00p | 29.00p | 0 |
22/02/2023 | 27.00p | 29.00p | 29.00p | 29.00p | 0 |
21/02/2023 | 27.00p | 29.00p | 27.00p | 29.00p | 5078 |
20/02/2023 | 29.00p | 29.00p | 27.48p | 29.00p | 1000 |
17/02/2023 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
16/02/2023 | 29.00p | 29.00p | 29.00p | 29.00p | 43304 |
15/02/2023 | 27.00p | 28.00p | 28.00p | 28.00p | 0 |
14/02/2023 | 27.00p | 28.00p | 28.00p | 28.00p | 0 |
13/02/2023 | 27.00p | 29.00p | 28.00p | 28.00p | 0 |
10/02/2023 | 27.00p | 29.00p | 27.00p | 29.00p | 16585 |
09/02/2023 | 27.00p | 28.00p | 27.00p | 28.00p | 6620 |
08/02/2023 | 27.00p | 28.00p | 27.02p | 28.00p | 19092 |
07/02/2023 | 27.00p | 29.00p | 29.00p | 29.00p | 0 |
06/02/2023 | 27.00p | 29.96p | 27.13p | 29.00p | 17000 |
03/02/2023 | 27.00p | 29.00p | 29.00p | 29.00p | 0 |
02/02/2023 | 27.00p | 29.00p | 29.00p | 29.00p | 0 |
01/02/2023 | 27.00p | 29.00p | 29.00p | 29.00p | 0 |
31/01/2023 | 27.00p | 29.00p | 27.13p | 29.00p | 1344 |
30/01/2023 | 27.00p | 29.00p | 29.00p | 29.00p | 0 |
27/01/2023 | 27.00p | 29.00p | 27.00p | 29.00p | 4449 |
26/01/2023 | 31.00p | 29.00p | 29.00p | 29.00p | 0 |
25/01/2023 | 31.00p | 29.00p | 27.13p | 29.00p | 3981 |
24/01/2023 | 31.00p | 29.00p | 29.00p | 29.00p | 0 |
23/01/2023 | 31.00p | 30.00p | 29.00p | 29.00p | 4858 |
20/01/2023 | 31.00p | 29.00p | 27.13p | 29.00p | 723 |
19/01/2023 | 31.00p | 29.50p | 29.00p | 29.00p | 0 |
18/01/2023 | 31.00p | 31.00p | 27.13p | 29.50p | 14035 |
17/01/2023 | 31.00p | 29.50p | 29.50p | 29.50p | 0 |
16/01/2023 | 31.00p | 29.50p | 27.10p | 29.50p | 15142 |
13/01/2023 | 31.00p | 29.50p | 27.10p | 29.50p | 50000 |
12/01/2023 | 31.00p | 29.50p | 29.50p | 29.50p | 0 |
11/01/2023 | 31.00p | 32.00p | 27.51p | 29.50p | 3621 |
10/01/2023 | 31.00p | 29.50p | 27.51p | 29.50p | 1614 |
09/01/2023 | 31.00p | 32.00p | 29.60p | 29.60p | 57504 |
06/01/2023 | 28.00p | 31.00p | 27.10p | 29.50p | 37061 |
05/01/2023 | 28.00p | 32.00p | 29.50p | 29.50p | 3 |
04/01/2023 | 28.00p | 29.50p | 27.05p | 29.50p | 8666 |
03/01/2023 | 28.00p | 32.00p | 29.50p | 29.50p | 8 |
30/12/2022 | 28.00p | 29.50p | 28.30p | 29.50p | 0 |
29/12/2022 | 28.00p | 29.50p | 28.30p | 28.30p | 0 |
28/12/2022 | 28.00p | 29.50p | 28.50p | 29.50p | 0 |
23/12/2022 | 28.00p | 29.50p | 28.50p | 28.50p | 0 |
22/12/2022 | 28.00p | 29.50p | 29.50p | 29.50p | 0 |
21/12/2022 | 28.00p | 29.50p | 27.00p | 29.50p | 98154 |
20/12/2022 | 31.00p | 30.40p | 28.00p | 30.40p | 62019 |
19/12/2022 | 31.00p | 30.50p | 30.50p | 30.50p | 0 |
16/12/2022 | 31.00p | 30.50p | 30.00p | 30.50p | 10000 |
15/12/2022 | 31.00p | 33.00p | 28.80p | 28.80p | 3 |
14/12/2022 | 31.00p | 33.00p | 30.50p | 30.50p | 3 |
13/12/2022 | 31.00p | 30.50p | 28.00p | 30.50p | 1964 |
12/12/2022 | 31.00p | 30.50p | 30.50p | 30.50p | 0 |
09/12/2022 | 31.00p | 30.50p | 30.50p | 30.50p | 0 |
08/12/2022 | 31.00p | 30.50p | 30.50p | 30.50p | 0 |
07/12/2022 | 31.00p | 30.50p | 28.00p | 30.50p | 16417 |
06/12/2022 | 31.00p | 30.50p | 28.10p | 30.50p | 50000 |
05/12/2022 | 31.00p | 30.50p | 28.10p | 30.50p | 9 |
02/12/2022 | 31.00p | 30.80p | 30.50p | 30.50p | 5000 |
01/12/2022 | 31.00p | 30.50p | 30.50p | 30.50p | 0 |
30/11/2022 | 31.00p | 30.50p | 30.50p | 30.50p | 0 |
29/11/2022 | 31.00p | 30.50p | 30.50p | 30.50p | 0 |
28/11/2022 | 31.00p | 30.50p | 28.10p | 30.50p | 17990 |
25/11/2022 | 31.00p | 31.00p | 31.00p | 31.00p | 32 |
24/11/2022 | 31.00p | 30.50p | 28.10p | 30.50p | 115049 |
23/11/2022 | 31.00p | 30.50p | 28.10p | 30.50p | 965 |
22/11/2022 | 31.00p | 30.50p | 29.50p | 29.50p | 0 |
21/11/2022 | 31.00p | 30.50p | 30.50p | 30.50p | 0 |
18/11/2022 | 31.00p | 30.50p | 30.50p | 30.50p | 0 |
17/11/2022 | 31.00p | 30.50p | 30.50p | 30.50p | 0 |
16/11/2022 | 31.00p | 30.50p | 28.10p | 30.50p | 5000 |
15/11/2022 | 31.00p | 30.50p | 30.50p | 30.50p | 0 |
14/11/2022 | 31.00p | 30.50p | 28.00p | 30.50p | 126000 |
11/11/2022 | 31.00p | 30.60p | 29.00p | 30.60p | 22710 |
10/11/2022 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
09/11/2022 | 31.00p | 31.00p | 29.00p | 31.00p | 792 |
08/11/2022 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
07/11/2022 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
04/11/2022 | 31.00p | 31.00p | 30.00p | 30.00p | 8051 |
03/11/2022 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
02/11/2022 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
01/11/2022 | 31.00p | 31.00p | 30.00p | 30.00p | 0 |
31/10/2022 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
28/10/2022 | 31.00p | 32.00p | 29.40p | 31.00p | 53309 |
27/10/2022 | 29.00p | 30.50p | 29.00p | 29.00p | 0 |
26/10/2022 | 29.00p | 30.50p | 29.00p | 30.50p | 38000 |
25/10/2022 | 29.00p | 31.50p | 31.50p | 31.50p | 0 |
24/10/2022 | 29.00p | 31.50p | 31.50p | 31.50p | 0 |
21/10/2022 | 29.00p | 31.50p | 31.50p | 31.50p | 0 |
20/10/2022 | 29.00p | 31.50p | 31.50p | 31.50p | 0 |
19/10/2022 | 29.00p | 31.50p | 31.50p | 31.50p | 0 |
18/10/2022 | 29.00p | 31.50p | 31.50p | 31.50p | 0 |
17/10/2022 | 29.00p | 31.50p | 31.50p | 31.50p | 0 |
14/10/2022 | 29.00p | 31.50p | 31.50p | 31.50p | 0 |
13/10/2022 | 29.00p | 31.50p | 29.00p | 31.50p | 450 |
12/10/2022 | 29.00p | 31.50p | 29.00p | 31.50p | 707 |
11/10/2022 | 29.00p | 31.50p | 31.50p | 31.50p | 0 |
10/10/2022 | 29.00p | 31.50p | 31.50p | 31.50p | 0 |
07/10/2022 | 29.00p | 31.50p | 29.00p | 31.50p | 5000 |
06/10/2022 | 29.00p | 31.50p | 31.50p | 31.50p | 0 |
05/10/2022 | 29.00p | 31.50p | 31.50p | 31.50p | 0 |
04/10/2022 | 29.00p | 31.50p | 29.00p | 31.50p | 1535 |
*Close Price adjusted for both dividends and splits