Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 30.50p | 30.50p | 30.00p | 30.00p | 123030 |
29/09/2022 | 30.00p | 30.75p | 27.06p | 30.00p | 5691 |
28/09/2022 | 31.00p | 31.55p | 28.05p | 30.00p | 10000 |
27/09/2022 | 37.00p | 37.00p | 28.00p | 30.50p | 61579 |
26/09/2022 | 39.50p | 39.50p | 36.50p | 37.50p | 30230 |
23/09/2022 | 41.00p | 41.00p | 37.06p | 39.50p | 32130 |
22/09/2022 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
21/09/2022 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
20/09/2022 | 40.50p | 41.00p | 40.50p | 41.00p | 0 |
19/09/2022 | 41.00p | 41.70p | 41.00p | 41.00p | 25000 |
16/09/2022 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
15/09/2022 | 40.50p | 41.94p | 37.25p | 41.00p | 58496 |
14/09/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
13/09/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
12/09/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
09/09/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
08/09/2022 | 42.50p | 43.66p | 42.50p | 42.50p | 10000 |
07/09/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
06/09/2022 | 41.50p | 43.75p | 41.00p | 42.50p | 12843 |
05/09/2022 | 42.50p | 43.20p | 40.05p | 41.50p | 24596 |
02/09/2022 | 48.50p | 48.50p | 38.00p | 42.50p | 52037 |
01/09/2022 | 47.50p | 47.50p | 45.00p | 47.50p | 3000 |
31/08/2022 | 47.50p | 48.00p | 45.05p | 47.50p | 8179 |
30/08/2022 | 43.50p | 48.36p | 43.50p | 47.50p | 153162 |
29/08/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
26/08/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
25/08/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
24/08/2022 | 42.50p | 43.40p | 42.50p | 42.50p | 90500 |
23/08/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
22/08/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
19/08/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
18/08/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
17/08/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
16/08/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
15/08/2022 | 42.50p | 43.60p | 40.25p | 42.50p | 10940 |
12/08/2022 | 43.50p | 44.75p | 40.05p | 42.50p | 14533 |
11/08/2022 | 42.50p | 43.60p | 42.50p | 42.50p | 7000 |
10/08/2022 | 42.50p | 42.50p | 40.25p | 42.50p | 2143 |
09/08/2022 | 44.00p | 44.00p | 41.00p | 42.50p | 10500 |
08/08/2022 | 46.50p | 46.50p | 42.00p | 44.00p | 6266 |
05/08/2022 | 47.50p | 47.50p | 45.00p | 46.50p | 2500 |
04/08/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
03/08/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
02/08/2022 | 47.50p | 47.50p | 46.25p | 47.50p | 298 |
01/08/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
29/07/2022 | 47.50p | 47.50p | 46.25p | 47.50p | 5791 |
28/07/2022 | 46.50p | 47.50p | 46.10p | 47.50p | 2238 |
27/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
26/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
25/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
22/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
21/07/2022 | 46.50p | 46.50p | 46.25p | 46.50p | 83 |
20/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
19/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
18/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
15/07/2022 | 47.50p | 47.50p | 45.05p | 46.50p | 4677 |
14/07/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
13/07/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
12/07/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
11/07/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
08/07/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
07/07/2022 | 47.50p | 50.00p | 45.25p | 47.50p | 4500 |
06/07/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
05/07/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
04/07/2022 | 47.50p | 47.50p | 45.25p | 47.50p | 120 |
01/07/2022 | 45.50p | 49.51p | 43.61p | 47.50p | 28579 |
30/06/2022 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
29/06/2022 | 43.00p | 45.00p | 43.00p | 44.00p | 26139 |
28/06/2022 | 43.90p | 43.90p | 43.00p | 43.00p | 11308 |
27/06/2022 | 43.90p | 43.90p | 43.90p | 43.90p | 0 |
24/06/2022 | 45.40p | 45.40p | 41.55p | 43.90p | 1522 |
23/06/2022 | 45.40p | 45.40p | 45.40p | 45.40p | 0 |
22/06/2022 | 45.40p | 45.40p | 45.40p | 45.40p | 0 |
21/06/2022 | 45.40p | 45.40p | 45.40p | 45.40p | 0 |
20/06/2022 | 46.00p | 46.00p | 44.00p | 45.40p | 4500 |
17/06/2022 | 45.40p | 46.18p | 45.40p | 46.00p | 4229 |
16/06/2022 | 45.40p | 45.40p | 42.85p | 45.40p | 757 |
15/06/2022 | 45.40p | 45.40p | 45.14p | 45.40p | 6000 |
14/06/2022 | 47.00p | 47.00p | 45.04p | 45.40p | 5000 |
13/06/2022 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
10/06/2022 | 47.50p | 47.50p | 45.61p | 47.00p | 3120 |
09/06/2022 | 48.50p | 48.50p | 47.50p | 47.50p | 0 |
08/06/2022 | 48.50p | 48.50p | 47.50p | 47.50p | 7238 |
07/06/2022 | 48.50p | 48.50p | 47.50p | 47.50p | 0 |
06/06/2022 | 48.50p | 48.50p | 45.50p | 47.50p | 10000 |
03/06/2022 | 48.50p | 48.50p | 47.50p | 47.50p | 0 |
02/06/2022 | 48.50p | 48.50p | 47.50p | 47.50p | 0 |
01/06/2022 | 48.50p | 47.50p | 47.50p | 47.50p | 0 |
31/05/2022 | 48.50p | 48.50p | 47.50p | 47.50p | 10000 |
30/05/2022 | 48.50p | 48.50p | 45.00p | 47.50p | 4500 |
27/05/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
26/05/2022 | 49.00p | 49.00p | 46.00p | 48.50p | 1000 |
25/05/2022 | 49.00p | 49.80p | 46.66p | 49.00p | 91880 |
24/05/2022 | 52.00p | 52.00p | 47.13p | 49.00p | 12000 |
23/05/2022 | 53.00p | 53.00p | 50.05p | 51.50p | 1000 |
20/05/2022 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
19/05/2022 | 53.00p | 53.00p | 52.50p | 52.50p | 0 |
18/05/2022 | 53.00p | 52.50p | 52.50p | 52.50p | 0 |
17/05/2022 | 52.50p | 53.75p | 52.50p | 52.50p | 1000 |
16/05/2022 | 53.00p | 53.00p | 52.50p | 52.50p | 0 |
13/05/2022 | 52.50p | 52.50p | 50.05p | 52.50p | 1000 |
12/05/2022 | 53.00p | 53.00p | 50.66p | 52.50p | 10000 |
11/05/2022 | 53.00p | 53.00p | 50.00p | 53.00p | 7250 |
10/05/2022 | 53.00p | 53.00p | 51.00p | 53.00p | 10000 |
09/05/2022 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
06/05/2022 | 55.00p | 55.50p | 48.50p | 53.00p | 92118 |
05/05/2022 | 55.00p | 55.50p | 50.00p | 55.50p | 45826 |
04/05/2022 | 57.00p | 57.00p | 51.00p | 55.00p | 6322 |
03/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 25000 |
02/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 50000 |
29/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 50000 |
28/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
27/04/2022 | 57.00p | 57.00p | 54.30p | 57.00p | 4000 |
26/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 7359 |
25/04/2022 | 57.00p | 57.00p | 55.00p | 57.00p | 10000 |
22/04/2022 | 57.50p | 57.50p | 57.25p | 57.25p | 0 |
21/04/2022 | 57.50p | 57.50p | 55.05p | 57.50p | 1454 |
20/04/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
19/04/2022 | 57.50p | 57.50p | 55.05p | 57.50p | 264 |
18/04/2022 | 57.25p | 57.50p | 57.25p | 57.50p | 0 |
15/04/2022 | 57.25p | 57.50p | 57.25p | 57.50p | 0 |
14/04/2022 | 57.25p | 57.50p | 57.25p | 57.50p | 0 |
13/04/2022 | 57.50p | 57.50p | 52.00p | 57.50p | 45000 |
12/04/2022 | 57.50p | 58.00p | 56.00p | 57.50p | 46698 |
11/04/2022 | 60.00p | 60.00p | 55.00p | 57.50p | 15380 |
08/04/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
07/04/2022 | 60.00p | 60.00p | 55.70p | 60.00p | 6989 |
06/04/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
05/04/2022 | 60.00p | 60.00p | 55.85p | 60.00p | 10018 |
04/04/2022 | 58.50p | 64.30p | 58.50p | 60.00p | 48175 |
01/04/2022 | 59.50p | 59.50p | 55.09p | 58.50p | 7261 |
31/03/2022 | 59.50p | 59.50p | 57.75p | 59.50p | 985 |
30/03/2022 | 59.50p | 59.50p | 55.63p | 59.50p | 9691 |
29/03/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
28/03/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
25/03/2022 | 59.50p | 62.56p | 59.50p | 59.50p | 3983 |
24/03/2022 | 59.50p | 60.00p | 59.50p | 59.50p | 41890 |
23/03/2022 | 59.50p | 62.75p | 59.50p | 59.50p | 53732 |
22/03/2022 | 59.50p | 59.50p | 58.60p | 59.50p | 10000 |
21/03/2022 | 59.50p | 59.50p | 59.21p | 59.50p | 600 |
18/03/2022 | 60.00p | 62.75p | 56.75p | 59.50p | 5784 |
17/03/2022 | 53.00p | 63.75p | 51.00p | 59.50p | 25232 |
16/03/2022 | 52.50p | 54.95p | 52.50p | 53.00p | 1000 |
15/03/2022 | 51.00p | 55.00p | 51.00p | 52.50p | 17683 |
14/03/2022 | 51.00p | 53.00p | 51.00p | 51.00p | 7500 |
11/03/2022 | 52.50p | 55.00p | 47.25p | 51.00p | 26760 |
10/03/2022 | 52.50p | 53.60p | 52.00p | 52.50p | 7581 |
09/03/2022 | 46.00p | 54.75p | 45.00p | 52.00p | 64899 |
08/03/2022 | 54.00p | 54.00p | 44.00p | 46.00p | 34714 |
07/03/2022 | 59.50p | 59.50p | 53.00p | 55.00p | 23250 |
04/03/2022 | 65.00p | 65.00p | 60.00p | 61.50p | 8823 |
03/03/2022 | 65.00p | 68.00p | 65.00p | 65.00p | 0 |
02/03/2022 | 65.00p | 68.00p | 65.00p | 68.00p | 200 |
01/03/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
28/02/2022 | 65.00p | 65.00p | 60.10p | 65.00p | 1500 |
25/02/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
24/02/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
23/02/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
22/02/2022 | 65.50p | 65.50p | 65.00p | 65.00p | 2800 |
21/02/2022 | 65.50p | 65.50p | 61.09p | 65.50p | 819 |
18/02/2022 | 66.00p | 66.00p | 62.08p | 65.50p | 1200 |
17/02/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
16/02/2022 | 67.50p | 67.50p | 64.00p | 66.00p | 5923 |
15/02/2022 | 67.50p | 67.50p | 65.25p | 67.50p | 12355 |
14/02/2022 | 67.50p | 67.50p | 65.50p | 67.50p | 13749 |
11/02/2022 | 76.00p | 76.00p | 56.00p | 67.50p | 201727 |
10/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
09/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
08/02/2022 | 76.00p | 76.00p | 75.48p | 76.00p | 3000 |
07/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
04/02/2022 | 76.00p | 78.97p | 76.00p | 76.00p | 8353 |
03/02/2022 | 77.50p | 82.00p | 72.00p | 76.00p | 8985 |
02/02/2022 | 77.50p | 77.50p | 73.66p | 77.50p | 7570 |
01/02/2022 | 77.50p | 79.25p | 73.00p | 77.50p | 21143 |
31/01/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
28/01/2022 | 78.50p | 78.50p | 74.31p | 77.50p | 3000 |
27/01/2022 | 78.50p | 80.39p | 78.50p | 78.50p | 614 |
26/01/2022 | 78.50p | 78.50p | 75.07p | 78.50p | 1600 |
25/01/2022 | 72.00p | 81.93p | 70.00p | 78.50p | 113522 |
24/01/2022 | 71.00p | 71.00p | 65.45p | 69.50p | 7798 |
21/01/2022 | 71.00p | 71.00p | 67.00p | 71.00p | 26127 |
20/01/2022 | 71.00p | 72.00p | 71.00p | 71.00p | 23753 |
19/01/2022 | 71.50p | 71.50p | 69.40p | 71.00p | 738 |
18/01/2022 | 71.50p | 71.50p | 69.40p | 71.50p | 2768 |
17/01/2022 | 71.50p | 71.50p | 68.10p | 71.50p | 9359 |
14/01/2022 | 71.50p | 71.75p | 71.50p | 71.50p | 3484 |
13/01/2022 | 72.50p | 77.00p | 68.85p | 71.50p | 170243 |
12/01/2022 | 70.50p | 74.00p | 69.98p | 72.50p | 17519 |
10/01/2022 | 71.00p | 71.50p | 66.48p | 70.50p | 35343 |
07/01/2022 | 71.00p | 74.20p | 71.00p | 71.00p | 1339 |
06/01/2022 | 71.00p | 71.00p | 67.00p | 71.00p | 5074 |
05/01/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
04/01/2022 | 67.50p | 74.50p | 67.50p | 71.00p | 2652 |
31/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
30/12/2021 | 67.50p | 69.95p | 67.50p | 67.50p | 4912 |
29/12/2021 | 67.50p | 69.50p | 65.85p | 67.50p | 2642 |
24/12/2021 | 67.50p | 67.50p | 65.85p | 67.50p | 1000 |
23/12/2021 | 67.50p | 69.50p | 65.85p | 67.50p | 2332 |
22/12/2021 | 67.50p | 67.50p | 65.75p | 67.50p | 171 |
21/12/2021 | 67.50p | 68.00p | 65.05p | 67.50p | 5614 |
*Close Price adjusted for both dividends and splits