Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/10/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 160000 |
12/10/2022 | 16.50p | 16.70p | 16.50p | 16.50p | 526 |
11/10/2022 | 16.25p | 17.00p | 16.00p | 16.50p | 159821 |
10/10/2022 | 16.50p | 16.50p | 15.50p | 16.00p | 64850 |
07/10/2022 | 16.25p | 16.25p | 16.10p | 16.25p | 3150 |
06/10/2022 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
05/10/2022 | 15.75p | 16.25p | 15.75p | 16.25p | 291421 |
04/10/2022 | 15.75p | 16.40p | 15.75p | 16.25p | 314000 |
03/10/2022 | 14.75p | 15.50p | 14.75p | 15.00p | 326712 |
30/09/2022 | 15.00p | 15.10p | 14.60p | 14.60p | 266007 |
29/09/2022 | 15.00p | 15.50p | 14.99p | 15.00p | 7444 |
28/09/2022 | 15.25p | 15.25p | 15.00p | 15.00p | 9299 |
27/09/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
26/09/2022 | 15.25p | 15.25p | 14.52p | 15.25p | 6000 |
23/09/2022 | 15.75p | 15.82p | 14.52p | 15.25p | 243044 |
22/09/2022 | 15.75p | 15.95p | 15.50p | 15.75p | 85648 |
21/09/2022 | 16.25p | 16.25p | 16.15p | 16.25p | 6200 |
20/09/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 4000 |
16/09/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 297613 |
15/09/2022 | 16.25p | 16.50p | 16.10p | 16.50p | 47051 |
14/09/2022 | 15.50p | 15.50p | 15.05p | 15.50p | 10000 |
13/09/2022 | 16.00p | 16.35p | 15.50p | 15.50p | 344296 |
12/09/2022 | 15.50p | 16.40p | 15.50p | 16.00p | 299227 |
09/09/2022 | 15.00p | 15.35p | 15.00p | 15.25p | 158458 |
08/09/2022 | 14.50p | 15.20p | 14.50p | 15.00p | 172828 |
07/09/2022 | 14.50p | 14.50p | 14.13p | 14.50p | 18750 |
06/09/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
05/09/2022 | 14.25p | 14.50p | 14.25p | 14.50p | 158832 |
02/09/2022 | 14.25p | 14.40p | 14.25p | 14.25p | 934 |
01/09/2022 | 14.50p | 14.50p | 14.10p | 14.25p | 37663 |
31/08/2022 | 14.75p | 15.10p | 14.05p | 14.50p | 336241 |
30/08/2022 | 15.00p | 15.90p | 15.00p | 15.25p | 115850 |
26/08/2022 | 15.50p | 15.50p | 15.25p | 15.50p | 3239 |
25/08/2022 | 15.50p | 16.00p | 15.00p | 15.50p | 64541 |
24/08/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
23/08/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 57963 |
22/08/2022 | 15.00p | 15.50p | 15.00p | 15.50p | 9000 |
19/08/2022 | 15.00p | 15.50p | 15.00p | 15.50p | 85000 |
18/08/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
17/08/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
16/08/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 1643 |
15/08/2022 | 15.50p | 15.50p | 15.25p | 15.50p | 8512 |
12/08/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 369240 |
11/08/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
10/08/2022 | 15.50p | 15.50p | 15.40p | 15.50p | 10000 |
09/08/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 350000 |
08/08/2022 | 15.50p | 15.50p | 15.40p | 15.50p | 6454 |
05/08/2022 | 15.50p | 15.50p | 15.40p | 15.50p | 54441 |
04/08/2022 | 15.25p | 15.25p | 15.00p | 15.25p | 618004 |
03/08/2022 | 15.50p | 15.90p | 15.00p | 15.90p | 99496 |
02/08/2022 | 15.50p | 15.50p | 15.13p | 15.50p | 15000 |
01/08/2022 | 15.50p | 15.50p | 15.13p | 15.50p | 70000 |
29/07/2022 | 14.50p | 15.98p | 14.50p | 15.50p | 971341 |
28/07/2022 | 14.50p | 14.70p | 14.50p | 14.50p | 159883 |
27/07/2022 | 14.75p | 14.75p | 14.50p | 14.50p | 3401 |
26/07/2022 | 15.25p | 15.25p | 14.75p | 14.75p | 3000 |
25/07/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 32721 |
22/07/2022 | 15.00p | 15.85p | 15.00p | 15.25p | 47500 |
21/07/2022 | 15.25p | 15.25p | 14.60p | 15.00p | 89513 |
20/07/2022 | 15.25p | 15.25p | 15.10p | 15.25p | 12196 |
19/07/2022 | 15.25p | 15.25p | 15.00p | 15.25p | 161178 |
18/07/2022 | 15.25p | 15.25p | 15.00p | 15.25p | 33333 |
15/07/2022 | 15.25p | 15.25p | 14.50p | 15.25p | 19000 |
14/07/2022 | 15.50p | 15.50p | 15.00p | 15.25p | 54048 |
13/07/2022 | 14.00p | 16.00p | 14.00p | 15.50p | 330440 |
12/07/2022 | 14.00p | 14.96p | 14.00p | 14.00p | 79959 |
11/07/2022 | 14.00p | 14.70p | 13.02p | 14.60p | 31000 |
08/07/2022 | 15.25p | 15.25p | 13.00p | 14.50p | 274320 |
07/07/2022 | 15.25p | 15.50p | 15.25p | 15.25p | 0 |
06/07/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
05/07/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
04/07/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
01/07/2022 | 15.75p | 15.95p | 15.50p | 15.50p | 3000 |
30/06/2022 | 15.75p | 15.95p | 15.50p | 15.75p | 18000 |
29/06/2022 | 15.75p | 16.00p | 15.75p | 15.75p | 100000 |
28/06/2022 | 15.75p | 15.99p | 15.75p | 15.75p | 2000 |
27/06/2022 | 15.75p | 16.00p | 15.50p | 15.75p | 74879 |
24/06/2022 | 15.75p | 16.00p | 15.75p | 15.75p | 396187 |
23/06/2022 | 16.25p | 16.25p | 15.60p | 15.75p | 10000 |
22/06/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
21/06/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
20/06/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 2500 |
17/06/2022 | 16.50p | 16.50p | 15.63p | 16.50p | 69425 |
16/06/2022 | 16.25p | 16.50p | 15.60p | 16.50p | 125544 |
15/06/2022 | 16.50p | 16.50p | 15.50p | 16.25p | 51837 |
14/06/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 26064 |
13/06/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
10/06/2022 | 17.00p | 17.30p | 16.00p | 16.50p | 212843 |
09/06/2022 | 17.00p | 17.50p | 16.65p | 17.00p | 9008 |
08/06/2022 | 17.00p | 17.00p | 16.99p | 17.00p | 33596 |
07/06/2022 | 18.50p | 18.50p | 16.60p | 17.00p | 418226 |
06/06/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 142909 |
01/06/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 323719 |
31/05/2022 | 18.50p | 18.95p | 18.00p | 18.50p | 546615 |
27/05/2022 | 18.25p | 18.90p | 18.00p | 18.50p | 115709 |
26/05/2022 | 18.25p | 18.80p | 18.00p | 18.25p | 87169 |
25/05/2022 | 17.50p | 18.80p | 17.50p | 18.25p | 150912 |
24/05/2022 | 17.50p | 17.95p | 17.50p | 17.50p | 15000 |
23/05/2022 | 16.75p | 17.90p | 16.75p | 17.50p | 37888 |
20/05/2022 | 16.25p | 16.80p | 16.25p | 16.75p | 10000 |
19/05/2022 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
18/05/2022 | 16.25p | 16.85p | 15.76p | 16.25p | 59386 |
17/05/2022 | 16.25p | 16.25p | 15.73p | 16.25p | 30350 |
16/05/2022 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
13/05/2022 | 16.00p | 16.12p | 16.00p | 16.00p | 25000 |
12/05/2022 | 16.25p | 16.25p | 15.55p | 16.00p | 127873 |
11/05/2022 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
10/05/2022 | 16.25p | 16.40p | 15.58p | 16.25p | 114113 |
09/05/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 28802 |
06/05/2022 | 16.75p | 16.90p | 15.52p | 16.50p | 378835 |
05/05/2022 | 18.00p | 18.00p | 17.17p | 17.50p | 20963 |
04/05/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
03/05/2022 | 17.75p | 18.35p | 17.65p | 18.00p | 86701 |
29/04/2022 | 17.75p | 17.95p | 17.75p | 17.75p | 19465 |
28/04/2022 | 17.75p | 18.00p | 17.50p | 18.00p | 140321 |
27/04/2022 | 18.00p | 18.22p | 17.61p | 17.75p | 18208 |
26/04/2022 | 18.25p | 18.25p | 18.00p | 18.50p | 730 |
25/04/2022 | 18.50p | 18.92p | 18.10p | 18.50p | 221876 |
22/04/2022 | 19.00p | 19.00p | 18.50p | 18.50p | 63910 |
21/04/2022 | 19.25p | 19.25p | 18.65p | 19.25p | 321239 |
20/04/2022 | 19.25p | 19.35p | 18.70p | 19.25p | 51363 |
19/04/2022 | 19.00p | 19.40p | 18.50p | 19.25p | 401132 |
14/04/2022 | 19.00p | 19.15p | 19.00p | 19.00p | 61932 |
13/04/2022 | 19.00p | 19.25p | 18.60p | 19.00p | 1232000 |
12/04/2022 | 18.50p | 19.10p | 17.78p | 19.00p | 257095 |
11/04/2022 | 17.50p | 19.10p | 17.00p | 18.50p | 2241288 |
08/04/2022 | 17.50p | 17.73p | 17.50p | 17.50p | 4000 |
07/04/2022 | 17.50p | 17.75p | 17.13p | 17.50p | 107274 |
06/04/2022 | 17.50p | 17.90p | 17.50p | 17.50p | 15566 |
05/04/2022 | 17.75p | 17.90p | 17.10p | 17.50p | 105189 |
04/04/2022 | 17.75p | 17.75p | 17.00p | 17.75p | 27500 |
01/04/2022 | 17.75p | 17.75p | 17.50p | 17.50p | 30193 |
31/03/2022 | 18.00p | 18.00p | 17.51p | 17.75p | 10000 |
30/03/2022 | 18.50p | 18.50p | 18.00p | 18.00p | 62278 |
29/03/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
28/03/2022 | 18.00p | 18.80p | 18.00p | 18.50p | 74925 |
25/03/2022 | 17.00p | 18.97p | 17.00p | 18.00p | 493443 |
24/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
23/03/2022 | 17.00p | 17.40p | 16.00p | 17.00p | 94037 |
22/03/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 8171 |
21/03/2022 | 17.00p | 17.00p | 16.99p | 17.00p | 168618 |
18/03/2022 | 17.00p | 18.00p | 17.00p | 17.00p | 44635 |
17/03/2022 | 16.50p | 17.00p | 16.32p | 17.00p | 119084 |
16/03/2022 | 17.00p | 17.00p | 16.30p | 17.00p | 10000 |
15/03/2022 | 17.50p | 17.50p | 16.50p | 17.25p | 115031 |
14/03/2022 | 18.00p | 18.20p | 17.00p | 18.00p | 147916 |
11/03/2022 | 18.00p | 18.66p | 17.15p | 18.40p | 17089 |
10/03/2022 | 17.25p | 18.70p | 17.15p | 18.00p | 280000 |
09/03/2022 | 19.50p | 21.00p | 16.10p | 17.25p | 706077 |
08/03/2022 | 17.00p | 20.00p | 17.00p | 19.50p | 710930 |
07/03/2022 | 16.00p | 17.00p | 16.00p | 17.00p | 240409 |
04/03/2022 | 16.00p | 16.90p | 15.35p | 16.00p | 385975 |
03/03/2022 | 16.00p | 16.35p | 15.30p | 16.00p | 53353 |
02/03/2022 | 16.00p | 16.35p | 15.97p | 16.00p | 255000 |
01/03/2022 | 16.00p | 16.33p | 16.00p | 16.00p | 14658 |
28/02/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
25/02/2022 | 16.00p | 16.35p | 15.00p | 16.00p | 21991 |
24/02/2022 | 16.00p | 16.35p | 15.00p | 16.00p | 24668 |
23/02/2022 | 16.00p | 16.45p | 16.00p | 16.00p | 100000 |
22/02/2022 | 16.00p | 16.70p | 16.00p | 16.00p | 167964 |
21/02/2022 | 16.00p | 16.50p | 15.83p | 16.00p | 282318 |
18/02/2022 | 16.00p | 16.75p | 15.40p | 16.00p | 82971 |
17/02/2022 | 16.00p | 16.50p | 16.00p | 16.00p | 6250 |
16/02/2022 | 16.00p | 16.75p | 16.00p | 16.00p | 179719 |
15/02/2022 | 16.50p | 16.90p | 15.20p | 16.00p | 117241 |
14/02/2022 | 16.50p | 16.90p | 16.13p | 16.50p | 78667 |
11/02/2022 | 16.75p | 16.90p | 16.50p | 16.50p | 4118 |
10/02/2022 | 15.50p | 17.50p | 15.50p | 17.25p | 236109 |
09/02/2022 | 14.50p | 15.25p | 14.50p | 15.25p | 440811 |
08/02/2022 | 14.00p | 14.50p | 13.12p | 14.50p | 245000 |
07/02/2022 | 13.00p | 14.00p | 12.56p | 14.00p | 214346 |
04/02/2022 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
03/02/2022 | 13.50p | 13.50p | 12.50p | 13.25p | 85000 |
02/02/2022 | 13.50p | 13.50p | 13.00p | 13.50p | 33015 |
01/02/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
31/01/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
28/01/2022 | 13.50p | 14.50p | 13.00p | 13.50p | 65000 |
27/01/2022 | 14.00p | 14.75p | 13.50p | 14.25p | 105000 |
26/01/2022 | 16.25p | 16.25p | 14.00p | 14.50p | 40000 |
25/01/2022 | 16.25p | 16.50p | 16.25p | 16.25p | 10000 |
24/01/2022 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
21/01/2022 | 15.75p | 16.25p | 15.75p | 16.25p | 0 |
20/01/2022 | 16.25p | 16.50p | 16.10p | 16.25p | 162000 |
19/01/2022 | 16.25p | 16.25p | 16.22p | 16.25p | 4585 |
18/01/2022 | 16.25p | 16.25p | 16.15p | 16.25p | 3118 |
17/01/2022 | 16.25p | 16.25p | 16.20p | 16.25p | 4556 |
14/01/2022 | 16.25p | 16.40p | 16.00p | 16.25p | 443226 |
13/01/2022 | 14.50p | 17.90p | 14.50p | 16.50p | 203999 |
12/01/2022 | 14.25p | 14.25p | 13.50p | 14.25p | 475951 |
10/01/2022 | 14.75p | 15.45p | 14.63p | 14.75p | 256777 |
07/01/2022 | 14.50p | 14.88p | 14.50p | 14.50p | 30000 |
06/01/2022 | 14.50p | 15.00p | 14.20p | 14.50p | 925000 |
05/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
04/01/2022 | 15.00p | 15.60p | 14.50p | 14.50p | 51696 |
03/01/2022 | 15.00p | 15.70p | 15.00p | 15.00p | 13000 |
31/12/2021 | 15.00p | 15.70p | 15.00p | 15.00p | 13000 |
30/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
29/12/2021 | 15.00p | 15.20p | 15.00p | 15.00p | 2500 |
28/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
27/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
*Close Price adjusted for both dividends and splits