Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 18.00p | 18.00p | 16.86p | 18.00p | 0 |
17/07/2023 | 18.00p | 18.00p | 16.50p | 18.00p | 4500 |
14/07/2023 | 18.00p | 18.00p | 16.86p | 18.00p | 0 |
13/07/2023 | 18.00p | 18.00p | 16.86p | 18.00p | 0 |
12/07/2023 | 18.00p | 18.00p | 16.86p | 18.00p | 0 |
11/07/2023 | 18.00p | 18.00p | 16.86p | 18.00p | 0 |
10/07/2023 | 18.00p | 18.00p | 16.40p | 18.00p | 13000 |
07/07/2023 | 18.00p | 18.00p | 16.86p | 18.00p | 0 |
06/07/2023 | 18.00p | 18.00p | 16.86p | 18.00p | 0 |
05/07/2023 | 18.00p | 18.00p | 16.86p | 18.00p | 0 |
04/07/2023 | 18.00p | 18.00p | 16.86p | 18.00p | 0 |
03/07/2023 | 18.00p | 18.00p | 16.86p | 18.00p | 0 |
30/06/2023 | 18.00p | 18.00p | 16.40p | 18.00p | 154 |
29/06/2023 | 18.00p | 18.00p | 16.86p | 18.00p | 0 |
28/06/2023 | 18.00p | 18.00p | 16.40p | 18.00p | 1 |
27/06/2023 | 18.00p | 18.00p | 16.86p | 18.00p | 0 |
26/06/2023 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
23/06/2023 | 18.00p | 18.00p | 16.40p | 18.00p | 500 |
22/06/2023 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
21/06/2023 | 18.00p | 18.00p | 16.24p | 18.00p | 852 |
20/06/2023 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
19/06/2023 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
16/06/2023 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
15/06/2023 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
14/06/2023 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
13/06/2023 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
12/06/2023 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
09/06/2023 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
08/06/2023 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
07/06/2023 | 18.00p | 18.00p | 16.00p | 18.00p | 106758 |
06/06/2023 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
05/06/2023 | 17.00p | 18.00p | 17.00p | 18.00p | 15000 |
02/06/2023 | 17.00p | 17.00p | 16.20p | 17.00p | 3000 |
01/06/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
31/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
30/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
26/05/2023 | 17.00p | 17.00p | 16.20p | 17.00p | 1748 |
25/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
24/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
23/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
22/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
19/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
18/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
17/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
16/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
15/05/2023 | 17.00p | 17.00p | 16.22p | 17.00p | 11333 |
12/05/2023 | 17.00p | 17.98p | 17.00p | 17.00p | 11096 |
11/05/2023 | 17.00p | 17.63p | 17.00p | 17.00p | 5672 |
10/05/2023 | 17.00p | 17.62p | 17.00p | 17.00p | 5535 |
09/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
05/05/2023 | 17.00p | 17.00p | 16.20p | 17.00p | 28600 |
04/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
03/05/2023 | 17.00p | 17.62p | 16.30p | 17.00p | 11100 |
02/05/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
28/04/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
27/04/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
26/04/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
25/04/2023 | 17.00p | 17.00p | 16.24p | 17.00p | 10500 |
24/04/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
21/04/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
20/04/2023 | 17.00p | 17.00p | 16.20p | 17.00p | 10631 |
19/04/2023 | 16.50p | 17.70p | 16.50p | 17.00p | 27880 |
18/04/2023 | 16.50p | 16.50p | 16.20p | 16.50p | 2698 |
17/04/2023 | 16.00p | 17.21p | 16.00p | 16.50p | 5827 |
14/04/2023 | 16.00p | 17.30p | 16.00p | 16.00p | 29376 |
13/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
12/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
11/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
06/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
05/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
04/04/2023 | 16.00p | 16.40p | 15.39p | 16.00p | 39186 |
03/04/2023 | 16.00p | 16.00p | 15.20p | 16.00p | 13800 |
31/03/2023 | 16.00p | 16.80p | 15.11p | 16.00p | 10831 |
30/03/2023 | 16.00p | 16.98p | 15.02p | 16.00p | 164852 |
29/03/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
28/03/2023 | 16.50p | 17.75p | 16.00p | 16.00p | 43000 |
27/03/2023 | 16.50p | 17.97p | 15.32p | 16.50p | 105000 |
24/03/2023 | 18.50p | 18.85p | 18.50p | 18.50p | 0 |
23/03/2023 | 18.50p | 18.85p | 18.50p | 18.50p | 0 |
22/03/2023 | 18.50p | 18.85p | 18.50p | 18.50p | 0 |
21/03/2023 | 18.00p | 19.18p | 17.33p | 18.50p | 6190 |
20/03/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
17/03/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
16/03/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/03/2023 | 18.00p | 18.13p | 18.00p | 18.00p | 0 |
14/03/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
13/03/2023 | 19.00p | 19.00p | 17.30p | 18.00p | 53253 |
10/03/2023 | 19.00p | 19.45p | 19.00p | 19.00p | 0 |
09/03/2023 | 18.50p | 19.94p | 18.50p | 19.00p | 45166 |
08/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
07/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
06/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
03/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
02/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
01/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
28/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
27/02/2023 | 18.50p | 18.50p | 17.40p | 18.50p | 275 |
24/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
23/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
22/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
21/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
20/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
17/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
16/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
15/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
14/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
13/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
10/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
09/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
08/02/2023 | 18.50p | 18.50p | 17.40p | 18.50p | 4295 |
07/02/2023 | 18.50p | 19.44p | 18.50p | 18.50p | 25722 |
06/02/2023 | 18.50p | 18.50p | 17.33p | 18.50p | 2761 |
03/02/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 40550 |
02/02/2023 | 18.50p | 19.94p | 17.75p | 18.50p | 19865 |
01/02/2023 | 18.50p | 19.70p | 18.50p | 18.50p | 100761 |
31/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
30/01/2023 | 18.50p | 19.75p | 17.70p | 18.50p | 17518 |
27/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
26/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
25/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
24/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
23/01/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 26315 |
20/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
19/01/2023 | 18.50p | 19.75p | 17.50p | 18.50p | 106393 |
18/01/2023 | 18.50p | 19.94p | 17.50p | 18.50p | 18811 |
17/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
16/01/2023 | 16.50p | 19.80p | 15.00p | 18.50p | 151809 |
13/01/2023 | 17.00p | 17.25p | 15.00p | 16.50p | 929 |
12/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
11/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
10/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
09/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
06/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
05/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
04/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
03/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
30/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
29/12/2022 | 17.00p | 17.00p | 16.00p | 17.00p | 4000 |
28/12/2022 | 17.00p | 17.50p | 17.00p | 17.00p | 16514 |
23/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
22/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
21/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
20/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
19/12/2022 | 17.50p | 17.50p | 16.00p | 17.00p | 14432 |
16/12/2022 | 17.50p | 17.50p | 17.13p | 17.50p | 0 |
15/12/2022 | 17.50p | 17.50p | 17.13p | 17.50p | 0 |
14/12/2022 | 17.50p | 17.50p | 17.13p | 17.50p | 0 |
13/12/2022 | 18.00p | 18.00p | 16.05p | 17.50p | 19146 |
12/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
09/12/2022 | 17.00p | 18.00p | 17.75p | 18.00p | 0 |
08/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
07/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
06/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
05/12/2022 | 18.00p | 18.50p | 18.00p | 18.00p | 16 |
02/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
01/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
30/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
29/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
28/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
25/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
24/11/2022 | 18.00p | 18.00p | 17.02p | 18.00p | 1 |
23/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
22/11/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 2686 |
21/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
18/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
17/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
16/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
15/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
14/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
11/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
10/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
09/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
08/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
07/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
04/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
03/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
02/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
01/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
31/10/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
28/10/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 3012 |
27/10/2022 | 18.50p | 19.06p | 17.75p | 18.00p | 0 |
26/10/2022 | 18.50p | 18.50p | 17.06p | 18.50p | 1 |
25/10/2022 | 18.50p | 18.50p | 17.00p | 18.50p | 2424 |
24/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
21/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
20/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
19/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
18/10/2022 | 18.50p | 18.50p | 18.40p | 18.50p | 2706 |
17/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
14/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
13/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
12/10/2022 | 19.00p | 19.00p | 16.75p | 18.50p | 12000 |
11/10/2022 | 19.00p | 19.00p | 18.20p | 19.00p | 4000 |
10/10/2022 | 19.00p | 19.00p | 18.38p | 19.00p | 0 |
07/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
06/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
05/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
04/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
03/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
30/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
*Close Price adjusted for both dividends and splits