Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 742 |
19/07/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
18/07/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
17/07/2023 | 21.00p | 21.00p | 19.63p | 20.50p | 40000 |
14/07/2023 | 21.50p | 21.50p | 20.20p | 21.00p | 56666 |
13/07/2023 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
12/07/2023 | 21.50p | 21.50p | 20.90p | 21.50p | 1228 |
11/07/2023 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
10/07/2023 | 21.50p | 21.50p | 20.90p | 21.50p | 184 |
07/07/2023 | 21.50p | 21.50p | 20.90p | 21.50p | 5939 |
06/07/2023 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
05/07/2023 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
04/07/2023 | 21.50p | 21.50p | 20.20p | 21.50p | 45070 |
03/07/2023 | 21.00p | 21.50p | 20.27p | 21.50p | 73889 |
30/06/2023 | 21.00p | 21.00p | 20.40p | 21.00p | 0 |
29/06/2023 | 21.00p | 21.17p | 21.00p | 21.00p | 5000 |
28/06/2023 | 21.00p | 21.30p | 21.00p | 21.00p | 31180 |
27/06/2023 | 21.00p | 21.00p | 20.40p | 21.00p | 0 |
26/06/2023 | 21.00p | 21.33p | 20.47p | 21.00p | 7700 |
23/06/2023 | 22.00p | 22.00p | 20.30p | 21.00p | 128929 |
22/06/2023 | 22.00p | 22.30p | 22.00p | 22.00p | 6240 |
21/06/2023 | 22.00p | 22.50p | 22.00p | 22.00p | 0 |
20/06/2023 | 22.00p | 22.99p | 21.12p | 22.00p | 31542 |
19/06/2023 | 22.00p | 22.62p | 21.12p | 22.00p | 62980 |
16/06/2023 | 22.00p | 22.62p | 21.57p | 22.00p | 3500 |
15/06/2023 | 22.00p | 22.89p | 21.51p | 22.00p | 150 |
14/06/2023 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
13/06/2023 | 23.50p | 23.50p | 21.20p | 22.00p | 191999 |
12/06/2023 | 23.50p | 24.90p | 23.50p | 23.50p | 8 |
09/06/2023 | 23.50p | 24.50p | 23.50p | 23.50p | 1020 |
08/06/2023 | 23.50p | 23.67p | 23.50p | 23.50p | 0 |
07/06/2023 | 23.50p | 23.50p | 23.06p | 23.50p | 14414 |
06/06/2023 | 23.50p | 24.79p | 23.50p | 23.50p | 1950 |
05/06/2023 | 23.50p | 24.90p | 23.50p | 23.50p | 4842 |
02/06/2023 | 23.50p | 23.67p | 23.50p | 23.50p | 0 |
01/06/2023 | 23.50p | 24.34p | 23.50p | 23.50p | 1643 |
31/05/2023 | 23.50p | 24.69p | 22.86p | 23.50p | 41130 |
30/05/2023 | 23.50p | 24.70p | 22.67p | 23.50p | 62190 |
26/05/2023 | 23.50p | 23.88p | 23.50p | 23.50p | 10000 |
25/05/2023 | 23.50p | 23.90p | 22.50p | 23.50p | 70000 |
24/05/2023 | 23.50p | 23.50p | 22.72p | 23.50p | 6000 |
23/05/2023 | 24.50p | 24.50p | 22.25p | 23.50p | 147381 |
22/05/2023 | 24.50p | 24.50p | 24.20p | 24.50p | 1770 |
19/05/2023 | 24.50p | 24.67p | 24.50p | 24.50p | 0 |
18/05/2023 | 24.50p | 24.50p | 23.50p | 24.50p | 58298 |
17/05/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
16/05/2023 | 24.50p | 24.88p | 24.43p | 24.50p | 16066 |
15/05/2023 | 25.00p | 25.00p | 24.05p | 24.50p | 71976 |
12/05/2023 | 25.50p | 25.90p | 25.00p | 25.00p | 2000 |
11/05/2023 | 25.00p | 25.00p | 24.50p | 25.00p | 94419 |
10/05/2023 | 25.00p | 25.11p | 25.00p | 25.00p | 9000 |
09/05/2023 | 25.00p | 25.00p | 24.67p | 25.00p | 0 |
05/05/2023 | 25.00p | 25.99p | 25.00p | 25.00p | 2439 |
04/05/2023 | 25.00p | 25.99p | 25.00p | 25.00p | 140146 |
03/05/2023 | 25.00p | 25.25p | 24.31p | 25.00p | 4493 |
02/05/2023 | 25.00p | 25.00p | 24.37p | 25.00p | 56330 |
28/04/2023 | 25.00p | 25.38p | 24.25p | 25.00p | 13316 |
27/04/2023 | 25.00p | 25.38p | 24.25p | 25.00p | 2929 |
26/04/2023 | 27.00p | 27.00p | 25.00p | 25.00p | 54684 |
25/04/2023 | 27.00p | 27.00p | 26.30p | 27.00p | 24608 |
24/04/2023 | 27.00p | 27.80p | 26.85p | 27.00p | 51955 |
21/04/2023 | 27.00p | 27.80p | 26.00p | 27.00p | 173927 |
20/04/2023 | 27.00p | 27.56p | 26.85p | 27.00p | 31820 |
19/04/2023 | 26.50p | 27.99p | 26.46p | 27.00p | 45214 |
18/04/2023 | 25.50p | 27.70p | 25.50p | 26.50p | 135992 |
17/04/2023 | 25.00p | 26.70p | 25.00p | 25.50p | 102176 |
14/04/2023 | 25.00p | 25.35p | 24.75p | 25.00p | 13092 |
13/04/2023 | 26.00p | 26.00p | 24.90p | 25.00p | 149115 |
12/04/2023 | 26.00p | 26.00p | 24.93p | 26.00p | 260236 |
11/04/2023 | 26.00p | 26.68p | 25.15p | 26.00p | 107855 |
06/04/2023 | 26.00p | 26.68p | 26.00p | 26.00p | 33000 |
05/04/2023 | 26.00p | 26.86p | 25.26p | 26.00p | 124692 |
04/04/2023 | 25.00p | 27.00p | 25.00p | 26.00p | 94326 |
03/04/2023 | 24.00p | 26.00p | 24.00p | 25.00p | 141870 |
31/03/2023 | 24.00p | 24.50p | 23.20p | 24.00p | 70184 |
30/03/2023 | 23.50p | 24.74p | 23.50p | 24.00p | 64774 |
29/03/2023 | 24.50p | 24.50p | 23.50p | 23.50p | 78748 |
28/03/2023 | 27.00p | 27.24p | 24.36p | 24.50p | 242058 |
27/03/2023 | 27.00p | 27.36p | 26.03p | 27.00p | 104882 |
24/03/2023 | 27.50p | 27.75p | 26.31p | 27.00p | 131628 |
23/03/2023 | 28.00p | 28.24p | 26.76p | 27.50p | 281138 |
22/03/2023 | 27.50p | 28.50p | 27.01p | 28.00p | 245556 |
21/03/2023 | 23.50p | 29.40p | 23.50p | 28.60p | 198457 |
20/03/2023 | 22.50p | 23.00p | 22.33p | 22.50p | 0 |
17/03/2023 | 23.00p | 24.00p | 22.75p | 23.00p | 4873 |
16/03/2023 | 24.50p | 24.50p | 21.51p | 23.00p | 444558 |
15/03/2023 | 25.00p | 25.40p | 23.60p | 24.50p | 42872 |
14/03/2023 | 25.00p | 25.99p | 24.01p | 25.00p | 36683 |
13/03/2023 | 26.00p | 26.00p | 24.21p | 25.00p | 29076 |
10/03/2023 | 26.50p | 26.50p | 24.03p | 26.00p | 104853 |
09/03/2023 | 26.50p | 27.20p | 25.75p | 26.60p | 99292 |
08/03/2023 | 26.50p | 27.79p | 25.76p | 26.50p | 82400 |
07/03/2023 | 26.00p | 27.48p | 25.75p | 26.50p | 124354 |
06/03/2023 | 26.50p | 26.75p | 25.50p | 25.50p | 130771 |
03/03/2023 | 24.00p | 28.99p | 24.00p | 27.00p | 1062918 |
02/03/2023 | 22.50p | 24.80p | 22.50p | 24.00p | 133985 |
01/03/2023 | 22.50p | 22.85p | 21.56p | 22.50p | 8043 |
28/02/2023 | 22.50p | 22.85p | 21.50p | 22.50p | 11542 |
27/02/2023 | 22.50p | 22.50p | 22.40p | 22.50p | 20000 |
24/02/2023 | 22.50p | 22.50p | 21.40p | 22.50p | 27960 |
23/02/2023 | 23.00p | 23.00p | 21.40p | 22.50p | 24592 |
22/02/2023 | 23.00p | 23.00p | 22.21p | 23.00p | 57096 |
21/02/2023 | 23.50p | 24.50p | 22.00p | 23.00p | 296003 |
20/02/2023 | 20.00p | 23.70p | 20.00p | 23.50p | 207389 |
17/02/2023 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
16/02/2023 | 20.00p | 20.89p | 20.00p | 20.00p | 10000 |
15/02/2023 | 20.00p | 20.68p | 20.00p | 20.00p | 30527 |
14/02/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 477 |
13/02/2023 | 20.00p | 20.60p | 20.00p | 20.00p | 0 |
10/02/2023 | 20.00p | 20.60p | 20.00p | 20.00p | 0 |
09/02/2023 | 20.00p | 20.00p | 19.88p | 20.00p | 100 |
08/02/2023 | 20.00p | 20.68p | 19.87p | 20.00p | 14806 |
07/02/2023 | 20.00p | 20.70p | 19.60p | 20.00p | 60891 |
06/02/2023 | 20.00p | 21.00p | 19.33p | 20.00p | 90546 |
03/02/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 54585 |
02/02/2023 | 20.00p | 20.00p | 19.22p | 20.00p | 15000 |
01/02/2023 | 18.00p | 20.90p | 16.03p | 20.00p | 558683 |
31/01/2023 | 20.00p | 20.00p | 17.00p | 18.00p | 190421 |
30/01/2023 | 20.50p | 20.67p | 18.70p | 20.00p | 183357 |
27/01/2023 | 21.00p | 21.00p | 20.00p | 20.50p | 30440 |
26/01/2023 | 21.50p | 21.50p | 20.25p | 21.00p | 56000 |
25/01/2023 | 21.50p | 21.50p | 21.00p | 21.50p | 25077 |
24/01/2023 | 21.50p | 21.50p | 21.01p | 21.50p | 150 |
23/01/2023 | 21.50p | 21.50p | 21.20p | 21.50p | 12908 |
20/01/2023 | 21.00p | 21.50p | 21.00p | 21.50p | 52610 |
19/01/2023 | 21.00p | 21.35p | 21.00p | 21.00p | 5019 |
18/01/2023 | 22.00p | 22.00p | 21.00p | 21.00p | 59169 |
17/01/2023 | 21.50p | 21.52p | 21.01p | 21.50p | 44511 |
16/01/2023 | 20.50p | 21.56p | 20.20p | 21.50p | 198557 |
13/01/2023 | 21.50p | 21.83p | 20.00p | 20.50p | 87552 |
12/01/2023 | 20.50p | 22.90p | 20.15p | 21.50p | 314416 |
11/01/2023 | 24.00p | 24.00p | 20.00p | 20.50p | 318448 |
10/01/2023 | 24.00p | 24.00p | 23.01p | 24.00p | 26045 |
09/01/2023 | 23.50p | 25.00p | 23.25p | 24.00p | 123487 |
06/01/2023 | 29.00p | 29.75p | 22.01p | 22.50p | 954463 |
05/01/2023 | 25.50p | 29.50p | 25.50p | 29.00p | 365204 |
04/01/2023 | 25.50p | 26.91p | 25.20p | 25.50p | 67020 |
03/01/2023 | 22.00p | 26.50p | 21.77p | 25.00p | 607719 |
30/12/2022 | 22.00p | 23.00p | 21.55p | 22.00p | 119978 |
29/12/2022 | 19.50p | 23.00p | 19.50p | 22.00p | 80441 |
28/12/2022 | 19.50p | 19.99p | 19.50p | 19.50p | 20410 |
23/12/2022 | 19.50p | 20.00p | 19.30p | 19.50p | 50445 |
22/12/2022 | 18.75p | 20.50p | 18.75p | 19.50p | 231065 |
21/12/2022 | 18.75p | 19.50p | 18.50p | 18.75p | 45564 |
20/12/2022 | 18.75p | 19.10p | 18.02p | 18.75p | 32464 |
19/12/2022 | 18.25p | 19.50p | 18.00p | 18.75p | 234650 |
16/12/2022 | 17.25p | 19.00p | 17.25p | 18.50p | 126127 |
15/12/2022 | 16.50p | 18.00p | 16.31p | 17.25p | 426267 |
14/12/2022 | 16.50p | 16.75p | 16.28p | 16.50p | 75456 |
13/12/2022 | 16.50p | 16.50p | 16.28p | 16.50p | 4573 |
12/12/2022 | 16.50p | 16.50p | 16.40p | 16.50p | 0 |
09/12/2022 | 16.50p | 16.50p | 16.29p | 16.50p | 11000 |
08/12/2022 | 16.50p | 16.50p | 16.27p | 16.50p | 11420 |
07/12/2022 | 16.50p | 16.50p | 16.25p | 16.50p | 2948 |
06/12/2022 | 16.50p | 16.50p | 16.22p | 16.50p | 4143 |
05/12/2022 | 16.50p | 16.87p | 16.50p | 16.50p | 550 |
02/12/2022 | 16.50p | 16.50p | 16.40p | 16.50p | 0 |
01/12/2022 | 16.50p | 16.50p | 16.40p | 16.50p | 0 |
30/11/2022 | 16.50p | 16.50p | 16.19p | 16.50p | 75000 |
29/11/2022 | 16.50p | 16.87p | 16.50p | 16.50p | 111 |
28/11/2022 | 16.50p | 16.87p | 16.13p | 16.50p | 9377 |
25/11/2022 | 16.50p | 16.50p | 16.40p | 16.50p | 0 |
24/11/2022 | 16.50p | 16.87p | 16.11p | 16.50p | 16488 |
23/11/2022 | 16.50p | 16.87p | 16.10p | 16.50p | 146753 |
22/11/2022 | 16.50p | 16.50p | 16.11p | 16.50p | 10028 |
21/11/2022 | 16.50p | 16.50p | 16.27p | 16.50p | 55500 |
18/11/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 259805 |
17/11/2022 | 16.50p | 16.50p | 16.27p | 16.50p | 11494 |
16/11/2022 | 16.50p | 16.65p | 16.21p | 16.50p | 65009 |
15/11/2022 | 17.00p | 17.00p | 16.11p | 16.50p | 239782 |
14/11/2022 | 17.00p | 17.00p | 16.58p | 17.00p | 52978 |
11/11/2022 | 17.00p | 17.30p | 16.50p | 17.00p | 200737 |
10/11/2022 | 17.50p | 17.90p | 16.70p | 17.00p | 196669 |
09/11/2022 | 15.75p | 17.50p | 15.75p | 17.50p | 367650 |
08/11/2022 | 16.00p | 16.49p | 15.75p | 15.75p | 173433 |
07/11/2022 | 16.00p | 16.48p | 15.88p | 16.00p | 199459 |
04/11/2022 | 15.75p | 16.40p | 15.65p | 16.00p | 190654 |
03/11/2022 | 15.50p | 15.95p | 15.30p | 15.75p | 409505 |
02/11/2022 | 14.65p | 15.99p | 14.61p | 15.50p | 389196 |
01/11/2022 | 14.00p | 14.90p | 14.00p | 14.65p | 568397 |
31/10/2022 | 14.00p | 14.50p | 14.00p | 14.00p | 357989 |
28/10/2022 | 14.00p | 14.30p | 13.91p | 14.00p | 15922 |
27/10/2022 | 14.00p | 14.40p | 14.00p | 14.00p | 358559 |
26/10/2022 | 14.00p | 14.37p | 14.00p | 14.00p | 218 |
25/10/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 216326 |
24/10/2022 | 14.00p | 14.00p | 13.57p | 14.00p | 61095 |
21/10/2022 | 14.00p | 14.00p | 13.51p | 14.00p | 23519 |
20/10/2022 | 14.25p | 14.25p | 13.95p | 14.00p | 68999 |
19/10/2022 | 14.25p | 14.30p | 13.89p | 14.00p | 56466 |
18/10/2022 | 14.00p | 14.43p | 13.77p | 14.00p | 155859 |
17/10/2022 | 14.00p | 14.15p | 13.68p | 14.00p | 136043 |
14/10/2022 | 12.00p | 14.00p | 12.00p | 14.00p | 805356 |
13/10/2022 | 12.00p | 12.48p | 11.89p | 12.00p | 181429 |
12/10/2022 | 12.00p | 12.42p | 11.60p | 12.00p | 10960 |
11/10/2022 | 12.00p | 12.46p | 12.00p | 12.00p | 403150 |
10/10/2022 | 12.00p | 12.32p | 11.50p | 12.00p | 212046 |
07/10/2022 | 12.00p | 12.50p | 11.65p | 12.00p | 479672 |
06/10/2022 | 12.00p | 12.33p | 11.77p | 12.00p | 176468 |
05/10/2022 | 10.25p | 12.75p | 10.25p | 12.00p | 903442 |
04/10/2022 | 9.60p | 10.50p | 9.60p | 10.25p | 133750 |
*Close Price adjusted for both dividends and splits