Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2024 | 20.00p | 20.38p | 20.00p | 20.00p | 4906 |
19/04/2024 | 20.00p | 20.00p | 19.37p | 20.00p | 0 |
18/04/2024 | 21.00p | 21.00p | 20.00p | 20.00p | 18979 |
17/04/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 7615 |
16/04/2024 | 21.00p | 21.00p | 20.46p | 21.00p | 0 |
15/04/2024 | 21.50p | 21.50p | 20.00p | 21.00p | 14610 |
12/04/2024 | 23.00p | 23.50p | 21.08p | 21.50p | 64363 |
11/04/2024 | 23.00p | 23.38p | 23.00p | 23.00p | 0 |
10/04/2024 | 21.00p | 23.00p | 20.60p | 23.00p | 20716 |
09/04/2024 | 22.00p | 22.00p | 20.00p | 21.00p | 264731 |
08/04/2024 | 22.50p | 22.50p | 22.00p | 22.00p | 5000 |
05/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 1202 |
04/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 1800 |
03/04/2024 | 22.50p | 22.50p | 22.43p | 22.50p | 0 |
02/04/2024 | 22.50p | 22.50p | 22.40p | 22.50p | 54391 |
28/03/2024 | 22.50p | 22.55p | 22.00p | 22.50p | 56500 |
27/03/2024 | 24.00p | 24.00p | 22.00p | 22.50p | 3968 |
26/03/2024 | 24.00p | 24.00p | 22.00p | 23.50p | 160092 |
25/03/2024 | 24.00p | 24.25p | 24.00p | 24.00p | 0 |
22/03/2024 | 24.00p | 24.25p | 23.85p | 24.00p | 0 |
21/03/2024 | 24.00p | 24.00p | 22.00p | 24.00p | 160000 |
20/03/2024 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
19/03/2024 | 24.00p | 24.25p | 23.85p | 24.00p | 0 |
18/03/2024 | 24.00p | 24.25p | 23.50p | 24.00p | 0 |
15/03/2024 | 25.00p | 25.00p | 23.00p | 24.00p | 2600 |
14/03/2024 | 25.00p | 25.00p | 23.00p | 24.50p | 5 |
13/03/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
12/03/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
11/03/2024 | 25.00p | 25.00p | 23.00p | 24.50p | 35000 |
08/03/2024 | 25.00p | 25.00p | 23.00p | 25.00p | 27550 |
07/03/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
06/03/2024 | 25.00p | 25.00p | 23.00p | 25.00p | 8108 |
05/03/2024 | 25.00p | 25.00p | 23.00p | 25.00p | 151 |
04/03/2024 | 25.00p | 25.00p | 23.10p | 25.00p | 25000 |
01/03/2024 | 25.50p | 26.80p | 23.05p | 25.00p | 5417 |
29/02/2024 | 25.50p | 25.50p | 24.92p | 25.50p | 0 |
28/02/2024 | 26.50p | 26.50p | 23.00p | 25.50p | 52300 |
27/02/2024 | 26.50p | 26.50p | 25.01p | 26.50p | 3898 |
26/02/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 0 |
23/02/2024 | 27.00p | 27.00p | 25.00p | 26.50p | 2468 |
22/02/2024 | 27.00p | 27.00p | 25.00p | 26.50p | 132 |
21/02/2024 | 26.50p | 26.50p | 25.00p | 26.50p | 4220 |
20/02/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
19/02/2024 | 27.00p | 27.00p | 26.50p | 26.50p | 0 |
16/02/2024 | 27.50p | 27.50p | 26.00p | 26.50p | 19599 |
15/02/2024 | 27.50p | 28.20p | 26.00p | 27.50p | 26520 |
14/02/2024 | 26.50p | 28.70p | 24.00p | 27.50p | 4856 |
13/02/2024 | 27.50p | 28.70p | 26.55p | 27.50p | 7916 |
12/02/2024 | 25.00p | 28.00p | 25.00p | 27.50p | 63310 |
09/02/2024 | 24.50p | 25.33p | 24.50p | 25.00p | 0 |
08/02/2024 | 24.50p | 25.33p | 24.50p | 25.00p | 0 |
07/02/2024 | 24.50p | 25.00p | 24.00p | 25.00p | 419 |
06/02/2024 | 24.00p | 25.00p | 22.20p | 25.00p | 51330 |
05/02/2024 | 25.50p | 25.50p | 24.00p | 24.50p | 25101 |
02/02/2024 | 25.50p | 25.50p | 24.00p | 25.50p | 2528 |
01/02/2024 | 25.50p | 25.50p | 25.20p | 25.50p | 0 |
31/01/2024 | 25.50p | 25.50p | 24.00p | 25.50p | 253 |
30/01/2024 | 25.50p | 26.75p | 25.50p | 25.50p | 20000 |
29/01/2024 | 25.50p | 25.71p | 25.20p | 25.50p | 0 |
26/01/2024 | 26.00p | 26.00p | 24.25p | 25.50p | 52348 |
25/01/2024 | 26.00p | 26.00p | 24.00p | 26.00p | 50 |
24/01/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 20000 |
23/01/2024 | 27.00p | 27.00p | 24.00p | 26.00p | 7 |
22/01/2024 | 27.00p | 27.60p | 25.00p | 27.00p | 6177 |
19/01/2024 | 28.00p | 28.00p | 26.00p | 27.00p | 20650 |
18/01/2024 | 28.00p | 29.00p | 28.00p | 28.00p | 86396 |
17/01/2024 | 28.50p | 29.28p | 27.90p | 28.00p | 12072 |
16/01/2024 | 28.50p | 28.50p | 27.00p | 28.50p | 9 |
15/01/2024 | 28.50p | 29.40p | 28.50p | 28.50p | 6000 |
12/01/2024 | 29.00p | 29.00p | 27.00p | 28.50p | 10001 |
11/01/2024 | 25.50p | 30.00p | 25.00p | 29.00p | 94222 |
10/01/2024 | 25.50p | 26.31p | 25.50p | 25.50p | 25000 |
09/01/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
08/01/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
05/01/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
04/01/2024 | 25.50p | 25.00p | 25.00p | 25.00p | 0 |
03/01/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
02/01/2024 | 25.50p | 25.50p | 24.00p | 25.00p | 8200 |
29/12/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 10375 |
28/12/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
27/12/2023 | 24.50p | 26.00p | 24.00p | 25.00p | 41668 |
22/12/2023 | 25.00p | 26.00p | 24.50p | 24.50p | 5769 |
21/12/2023 | 24.50p | 24.50p | 22.60p | 24.50p | 379 |
20/12/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
19/12/2023 | 24.50p | 24.50p | 23.00p | 24.50p | 10 |
18/12/2023 | 24.50p | 26.00p | 24.50p | 24.50p | 216 |
15/12/2023 | 26.00p | 26.00p | 23.00p | 24.50p | 29874 |
14/12/2023 | 26.50p | 27.31p | 26.00p | 26.00p | 0 |
13/12/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 12263 |
12/12/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
11/12/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
08/12/2023 | 26.50p | 27.00p | 25.00p | 26.00p | 4000 |
07/12/2023 | 27.00p | 27.54p | 26.50p | 26.50p | 0 |
06/12/2023 | 27.00p | 27.50p | 26.00p | 27.00p | 64374 |
05/12/2023 | 27.00p | 27.20p | 27.00p | 27.00p | 3080 |
04/12/2023 | 25.50p | 27.40p | 25.00p | 27.00p | 68046 |
01/12/2023 | 24.50p | 26.00p | 23.00p | 25.50p | 15013 |
30/11/2023 | 24.50p | 26.00p | 24.50p | 24.50p | 7500 |
29/11/2023 | 24.00p | 26.00p | 23.00p | 24.50p | 53788 |
28/11/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
27/11/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 2490 |
24/11/2023 | 25.00p | 25.00p | 24.00p | 24.00p | 3362 |
23/11/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 40 |
22/11/2023 | 25.00p | 26.00p | 24.06p | 25.00p | 8200 |
21/11/2023 | 24.50p | 25.33p | 24.50p | 25.00p | 0 |
20/11/2023 | 24.50p | 25.00p | 23.15p | 24.50p | 120941 |
17/11/2023 | 24.50p | 26.00p | 22.60p | 24.50p | 431311 |
16/11/2023 | 24.50p | 25.60p | 24.50p | 24.50p | 55500 |
15/11/2023 | 24.50p | 25.67p | 23.00p | 24.50p | 37406 |
14/11/2023 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
13/11/2023 | 25.00p | 25.00p | 23.50p | 23.50p | 93057 |
10/11/2023 | 25.00p | 25.60p | 24.00p | 25.00p | 62270 |
09/11/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 55143 |
08/11/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 800 |
07/11/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 29266 |
06/11/2023 | 25.00p | 25.00p | 24.80p | 25.00p | 0 |
03/11/2023 | 25.00p | 25.50p | 24.00p | 25.00p | 29795 |
02/11/2023 | 25.00p | 25.00p | 24.62p | 25.00p | 0 |
01/11/2023 | 25.00p | 25.00p | 24.62p | 25.00p | 0 |
31/10/2023 | 27.00p | 27.00p | 24.00p | 25.00p | 27752 |
30/10/2023 | 27.00p | 27.00p | 25.10p | 27.00p | 40000 |
27/10/2023 | 27.00p | 27.00p | 25.44p | 27.00p | 2102 |
26/10/2023 | 26.50p | 28.00p | 25.00p | 27.00p | 5025 |
25/10/2023 | 24.00p | 26.60p | 24.00p | 26.60p | 40280 |
24/10/2023 | 24.50p | 25.00p | 23.00p | 24.00p | 51098 |
23/10/2023 | 25.00p | 25.00p | 23.00p | 24.50p | 10043 |
20/10/2023 | 25.00p | 25.00p | 24.25p | 25.00p | 2000 |
19/10/2023 | 25.00p | 25.00p | 23.00p | 25.00p | 4408 |
18/10/2023 | 25.00p | 25.00p | 24.25p | 25.00p | 392 |
17/10/2023 | 25.00p | 26.00p | 23.60p | 25.00p | 15297 |
16/10/2023 | 25.00p | 25.00p | 22.60p | 22.60p | 626 |
13/10/2023 | 25.00p | 25.00p | 24.30p | 25.00p | 1540 |
12/10/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 2000 |
11/10/2023 | 25.00p | 25.57p | 25.00p | 25.00p | 0 |
10/10/2023 | 24.50p | 25.55p | 24.00p | 25.00p | 5047 |
09/10/2023 | 24.50p | 25.55p | 24.00p | 24.50p | 10250 |
06/10/2023 | 24.50p | 24.50p | 22.60p | 22.60p | 715 |
05/10/2023 | 24.50p | 25.10p | 24.50p | 24.50p | 0 |
04/10/2023 | 25.00p | 25.00p | 23.50p | 24.50p | 171129 |
03/10/2023 | 24.00p | 26.08p | 23.60p | 25.00p | 43902 |
02/10/2023 | 24.00p | 25.00p | 24.00p | 24.00p | 12101 |
29/09/2023 | 24.50p | 24.65p | 22.00p | 24.00p | 208011 |
28/09/2023 | 24.50p | 25.25p | 23.00p | 24.50p | 69033 |
27/09/2023 | 24.50p | 25.28p | 23.00p | 24.50p | 6701 |
26/09/2023 | 24.50p | 24.50p | 23.91p | 24.50p | 984 |
25/09/2023 | 24.50p | 25.40p | 24.50p | 24.50p | 9508 |
22/09/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
21/09/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
20/09/2023 | 24.50p | 24.50p | 23.91p | 24.50p | 1400 |
19/09/2023 | 24.50p | 25.10p | 23.75p | 24.50p | 8405 |
18/09/2023 | 25.50p | 25.70p | 23.26p | 24.50p | 40295 |
15/09/2023 | 26.00p | 27.00p | 24.94p | 25.50p | 85246 |
14/09/2023 | 24.50p | 26.94p | 22.60p | 26.50p | 172944 |
13/09/2023 | 24.50p | 24.50p | 24.24p | 24.50p | 0 |
12/09/2023 | 24.50p | 25.45p | 23.00p | 24.50p | 158 |
11/09/2023 | 24.50p | 25.45p | 24.50p | 24.50p | 392 |
08/09/2023 | 24.50p | 25.00p | 23.11p | 24.50p | 13350 |
07/09/2023 | 25.00p | 25.00p | 24.00p | 24.50p | 4200 |
06/09/2023 | 26.00p | 27.40p | 24.00p | 25.00p | 101612 |
05/09/2023 | 24.00p | 27.00p | 23.76p | 26.00p | 28350 |
04/09/2023 | 24.50p | 25.00p | 23.00p | 24.00p | 53605 |
01/09/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 106758 |
31/08/2023 | 24.00p | 24.00p | 23.67p | 24.00p | 4710 |
30/08/2023 | 24.00p | 25.00p | 24.00p | 24.00p | 8788 |
29/08/2023 | 23.00p | 25.00p | 22.00p | 24.20p | 87016 |
25/08/2023 | 20.00p | 24.00p | 20.00p | 23.00p | 160209 |
24/08/2023 | 19.00p | 22.00p | 19.00p | 19.50p | 144435 |
23/08/2023 | 18.00p | 18.00p | 17.46p | 18.00p | 0 |
22/08/2023 | 18.00p | 18.00p | 17.50p | 18.00p | 20000 |
21/08/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 550 |
18/08/2023 | 18.00p | 18.00p | 17.46p | 18.00p | 0 |
17/08/2023 | 18.00p | 18.00p | 17.10p | 18.00p | 200 |
16/08/2023 | 18.00p | 18.00p | 17.46p | 18.00p | 0 |
15/08/2023 | 18.00p | 18.00p | 17.46p | 18.00p | 0 |
14/08/2023 | 18.00p | 18.00p | 17.46p | 18.00p | 0 |
11/08/2023 | 18.00p | 18.00p | 16.70p | 18.00p | 2018 |
10/08/2023 | 18.50p | 18.50p | 18.00p | 18.00p | 10000 |
09/08/2023 | 18.50p | 18.50p | 18.22p | 18.50p | 3400 |
08/08/2023 | 20.00p | 20.00p | 18.50p | 18.50p | 11800 |
07/08/2023 | 20.00p | 20.29p | 20.00p | 20.00p | 0 |
04/08/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 1952 |
03/08/2023 | 20.00p | 20.29p | 20.00p | 20.00p | 0 |
02/08/2023 | 20.00p | 20.25p | 19.28p | 20.00p | 18782 |
01/08/2023 | 20.00p | 21.00p | 19.00p | 20.00p | 10861 |
31/07/2023 | 20.00p | 21.00p | 19.00p | 20.00p | 32707 |
28/07/2023 | 19.00p | 21.00p | 19.00p | 20.00p | 19621 |
27/07/2023 | 18.50p | 20.00p | 18.50p | 19.00p | 42599 |
26/07/2023 | 18.50p | 18.50p | 18.22p | 18.50p | 1000 |
25/07/2023 | 18.50p | 19.00p | 18.15p | 18.50p | 2817 |
24/07/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
21/07/2023 | 18.00p | 19.00p | 17.60p | 17.60p | 37646 |
20/07/2023 | 18.00p | 18.04p | 18.00p | 18.00p | 0 |
19/07/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 17500 |
18/07/2023 | 18.00p | 19.00p | 17.00p | 18.00p | 336976 |
17/07/2023 | 18.00p | 18.00p | 17.43p | 18.00p | 0 |
14/07/2023 | 18.00p | 18.40p | 18.00p | 18.00p | 10951 |
13/07/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 1006 |
12/07/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
11/07/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
10/07/2023 | 18.00p | 18.00p | 17.10p | 18.00p | 54 |
*Close Price adjusted for both dividends and splits