Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2022 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
03/10/2022 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
30/09/2022 | 45.50p | 45.95p | 44.10p | 45.50p | 7500 |
29/09/2022 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
28/09/2022 | 46.00p | 46.50p | 45.50p | 45.50p | 5000 |
27/09/2022 | 48.00p | 48.00p | 45.00p | 46.00p | 32988 |
26/09/2022 | 49.00p | 49.00p | 47.00p | 48.00p | 6150 |
23/09/2022 | 50.00p | 50.75p | 48.50p | 50.00p | 34533 |
22/09/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
21/09/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
20/09/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
19/09/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
16/09/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
15/09/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
14/09/2022 | 50.00p | 50.00p | 49.55p | 50.00p | 4401 |
13/09/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
12/09/2022 | 50.00p | 52.00p | 50.00p | 50.00p | 5000 |
09/09/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
08/09/2022 | 50.00p | 52.00p | 49.25p | 50.00p | 32000 |
07/09/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
06/09/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
05/09/2022 | 51.50p | 51.70p | 49.25p | 50.00p | 25193 |
02/09/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
01/09/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
31/08/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
30/08/2022 | 51.50p | 51.50p | 50.15p | 51.50p | 5600 |
29/08/2022 | 51.50p | 51.50p | 50.15p | 51.50p | 49171 |
26/08/2022 | 51.50p | 51.50p | 50.15p | 51.50p | 49171 |
25/08/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
24/08/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
23/08/2022 | 51.50p | 52.00p | 51.50p | 51.50p | 8000 |
22/08/2022 | 51.50p | 51.50p | 50.30p | 51.50p | 5251 |
19/08/2022 | 51.50p | 51.50p | 50.30p | 51.50p | 1000 |
18/08/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
17/08/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
16/08/2022 | 53.50p | 53.90p | 51.10p | 51.50p | 38500 |
15/08/2022 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
12/08/2022 | 53.50p | 53.50p | 53.00p | 53.50p | 40500 |
11/08/2022 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
10/08/2022 | 53.50p | 53.93p | 52.00p | 53.50p | 38000 |
09/08/2022 | 54.00p | 54.00p | 53.01p | 53.50p | 7500 |
08/08/2022 | 54.00p | 54.40p | 53.01p | 54.00p | 56843 |
05/08/2022 | 55.50p | 55.50p | 53.38p | 54.00p | 63000 |
04/08/2022 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
03/08/2022 | 55.50p | 55.50p | 55.50p | 55.50p | 1500 |
02/08/2022 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
01/08/2022 | 54.50p | 56.40p | 53.32p | 55.50p | 39439 |
29/07/2022 | 54.50p | 54.90p | 53.32p | 54.50p | 3800 |
28/07/2022 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
27/07/2022 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
26/07/2022 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
25/07/2022 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
22/07/2022 | 54.50p | 54.50p | 53.30p | 54.50p | 90987 |
21/07/2022 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
20/07/2022 | 54.50p | 54.50p | 53.26p | 54.50p | 6696 |
19/07/2022 | 54.50p | 54.50p | 53.25p | 54.50p | 20572 |
18/07/2022 | 54.50p | 55.85p | 53.25p | 54.50p | 26880 |
15/07/2022 | 57.50p | 58.65p | 57.50p | 57.50p | 321 |
14/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
13/07/2022 | 58.50p | 58.50p | 57.03p | 57.50p | 5000 |
12/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
11/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
08/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
07/07/2022 | 57.50p | 58.70p | 56.25p | 57.50p | 4656 |
06/07/2022 | 59.50p | 59.50p | 57.00p | 57.50p | 6784 |
05/07/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
04/07/2022 | 60.00p | 60.00p | 58.04p | 59.50p | 1107 |
01/07/2022 | 60.50p | 60.50p | 58.75p | 60.00p | 63578 |
30/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
29/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
28/06/2022 | 60.50p | 61.75p | 60.50p | 60.50p | 2500 |
27/06/2022 | 60.50p | 61.90p | 58.00p | 60.50p | 28110 |
24/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
23/06/2022 | 60.50p | 60.50p | 58.60p | 60.50p | 5666 |
22/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
21/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
20/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
17/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 50860 |
16/06/2022 | 61.50p | 61.50p | 60.00p | 60.50p | 27464 |
15/06/2022 | 60.50p | 62.95p | 60.50p | 61.50p | 6000 |
14/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
13/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
10/06/2022 | 60.50p | 60.50p | 60.28p | 60.50p | 1343 |
09/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
08/06/2022 | 60.50p | 60.50p | 60.28p | 60.50p | 19 |
07/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
06/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
03/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
02/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
01/06/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
31/05/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
30/05/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
27/05/2022 | 61.00p | 61.00p | 60.25p | 60.50p | 7313 |
26/05/2022 | 61.00p | 62.72p | 61.00p | 61.00p | 1594 |
25/05/2022 | 61.00p | 61.00p | 60.10p | 61.00p | 166 |
24/05/2022 | 61.00p | 62.40p | 61.00p | 61.00p | 5429 |
23/05/2022 | 61.00p | 61.00p | 60.00p | 61.00p | 6686 |
20/05/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
19/05/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
18/05/2022 | 61.00p | 61.00p | 59.00p | 61.00p | 1250 |
17/05/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
16/05/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
13/05/2022 | 61.50p | 61.50p | 61.00p | 61.00p | 30000 |
12/05/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
11/05/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
10/05/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
09/05/2022 | 62.00p | 62.50p | 59.50p | 61.50p | 33000 |
06/05/2022 | 62.50p | 62.50p | 61.55p | 62.00p | 53180 |
05/05/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
04/05/2022 | 62.50p | 65.00p | 60.00p | 62.50p | 55673 |
03/05/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
02/05/2022 | 62.50p | 65.00p | 62.50p | 62.50p | 750 |
29/04/2022 | 62.50p | 65.00p | 62.50p | 62.50p | 750 |
28/04/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
27/04/2022 | 62.50p | 65.00p | 62.50p | 62.50p | 328 |
26/04/2022 | 62.50p | 62.50p | 62.00p | 62.50p | 0 |
25/04/2022 | 61.50p | 62.00p | 60.50p | 62.00p | 22 |
22/04/2022 | 62.50p | 64.64p | 60.00p | 61.50p | 33327 |
21/04/2022 | 62.50p | 64.65p | 62.50p | 62.50p | 14407 |
20/04/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
19/04/2022 | 64.50p | 64.50p | 59.05p | 62.50p | 39415 |
18/04/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
15/04/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
14/04/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
13/04/2022 | 64.50p | 66.75p | 62.25p | 64.50p | 2513 |
12/04/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
11/04/2022 | 62.50p | 66.95p | 60.85p | 64.50p | 17065 |
08/04/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
07/04/2022 | 62.50p | 62.50p | 60.85p | 62.50p | 9000 |
06/04/2022 | 61.50p | 65.00p | 61.50p | 62.50p | 15200 |
05/04/2022 | 61.50p | 63.75p | 61.50p | 61.50p | 8614 |
04/04/2022 | 61.50p | 63.75p | 59.35p | 61.50p | 18071 |
01/04/2022 | 61.50p | 64.00p | 59.35p | 61.50p | 10800 |
31/03/2022 | 61.50p | 61.50p | 60.25p | 61.50p | 2167 |
30/03/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
29/03/2022 | 61.50p | 64.00p | 60.75p | 61.50p | 38600 |
28/03/2022 | 62.50p | 65.03p | 59.05p | 61.50p | 91112 |
25/03/2022 | 60.50p | 64.00p | 59.28p | 62.50p | 44287 |
24/03/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
23/03/2022 | 59.50p | 61.95p | 59.45p | 60.50p | 71600 |
22/03/2022 | 59.50p | 62.00p | 59.50p | 59.50p | 11000 |
21/03/2022 | 59.50p | 60.75p | 57.25p | 59.50p | 8763 |
18/03/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
17/03/2022 | 55.50p | 61.50p | 55.50p | 59.50p | 15765 |
16/03/2022 | 55.50p | 57.70p | 54.20p | 55.50p | 2580 |
15/03/2022 | 55.50p | 57.75p | 55.50p | 55.50p | 4000 |
14/03/2022 | 54.50p | 57.00p | 54.50p | 55.50p | 4000 |
11/03/2022 | 51.50p | 57.00p | 51.20p | 54.50p | 17019 |
10/03/2022 | 52.50p | 54.95p | 49.00p | 52.00p | 184772 |
09/03/2022 | 54.50p | 56.95p | 52.25p | 52.50p | 44969 |
08/03/2022 | 54.50p | 55.95p | 52.05p | 54.50p | 34999 |
07/03/2022 | 55.50p | 55.95p | 52.05p | 54.50p | 32417 |
04/03/2022 | 55.50p | 56.27p | 52.05p | 55.50p | 49000 |
03/03/2022 | 55.50p | 58.00p | 55.50p | 55.50p | 680 |
02/03/2022 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
01/03/2022 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
28/02/2022 | 57.50p | 57.50p | 55.05p | 55.50p | 12355 |
25/02/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
24/02/2022 | 57.50p | 58.75p | 55.00p | 57.50p | 28175 |
23/02/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
22/02/2022 | 57.50p | 61.00p | 57.50p | 60.50p | 12667 |
21/02/2022 | 57.50p | 59.75p | 55.25p | 57.50p | 16863 |
18/02/2022 | 57.50p | 57.90p | 57.00p | 57.50p | 5557 |
17/02/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
16/02/2022 | 58.50p | 58.50p | 57.90p | 58.50p | 1500 |
15/02/2022 | 56.50p | 58.75p | 56.50p | 58.50p | 4170 |
14/02/2022 | 57.50p | 57.50p | 56.50p | 56.50p | 0 |
11/02/2022 | 55.50p | 57.95p | 55.50p | 56.50p | 6031 |
10/02/2022 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
09/02/2022 | 53.50p | 57.00p | 52.00p | 55.50p | 40232 |
08/02/2022 | 57.50p | 57.50p | 51.00p | 53.50p | 52482 |
07/02/2022 | 57.50p | 57.50p | 55.60p | 57.50p | 3500 |
04/02/2022 | 57.50p | 59.80p | 57.50p | 57.50p | 1663 |
03/02/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
02/02/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
01/02/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
31/01/2022 | 57.00p | 58.75p | 57.00p | 57.50p | 6000 |
28/01/2022 | 56.50p | 57.70p | 55.04p | 57.00p | 12500 |
27/01/2022 | 57.00p | 57.00p | 55.04p | 56.50p | 4500 |
26/01/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
25/01/2022 | 56.00p | 58.90p | 56.00p | 57.00p | 36000 |
24/01/2022 | 57.50p | 57.50p | 54.04p | 56.00p | 5392 |
21/01/2022 | 57.50p | 57.50p | 55.25p | 57.50p | 1705 |
20/01/2022 | 57.50p | 58.00p | 55.11p | 57.50p | 25146 |
19/01/2022 | 57.50p | 57.50p | 55.05p | 57.50p | 32274 |
18/01/2022 | 57.50p | 60.00p | 57.00p | 57.50p | 25500 |
17/01/2022 | 58.00p | 58.00p | 56.58p | 57.50p | 29147 |
14/01/2022 | 60.50p | 60.50p | 57.00p | 58.00p | 30212 |
13/01/2022 | 63.00p | 63.00p | 59.18p | 60.50p | 75240 |
12/01/2022 | 63.00p | 64.00p | 63.00p | 63.00p | 8000 |
10/01/2022 | 63.00p | 63.00p | 60.00p | 63.00p | 24383 |
07/01/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
06/01/2022 | 64.50p | 67.00p | 62.05p | 63.00p | 17414 |
05/01/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
04/01/2022 | 65.50p | 65.50p | 62.38p | 64.50p | 34197 |
03/01/2022 | 64.50p | 68.00p | 64.50p | 65.50p | 20646 |
31/12/2021 | 64.50p | 68.00p | 64.50p | 65.50p | 20646 |
30/12/2021 | 64.50p | 66.95p | 62.65p | 64.50p | 62162 |
29/12/2021 | 64.50p | 65.30p | 60.00p | 64.50p | 103986 |
28/12/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
*Close Price adjusted for both dividends and splits