Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
03/11/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 4818 |
02/11/2021 | 24.00p | 24.00p | 22.65p | 24.00p | 2691 |
01/11/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 6580 |
29/10/2021 | 24.00p | 24.29p | 23.11p | 24.00p | 5427 |
28/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
27/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
26/10/2021 | 24.00p | 24.00p | 23.11p | 24.00p | 189 |
25/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
22/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
21/10/2021 | 24.00p | 24.00p | 23.10p | 24.00p | 2433 |
20/10/2021 | 24.00p | 24.34p | 23.01p | 24.00p | 1294 |
19/10/2021 | 24.00p | 24.00p | 23.01p | 24.00p | 6361 |
18/10/2021 | 24.00p | 24.40p | 22.65p | 24.00p | 64487 |
15/10/2021 | 24.00p | 24.00p | 23.25p | 24.00p | 43063 |
14/10/2021 | 24.00p | 24.00p | 23.30p | 24.00p | 6000 |
13/10/2021 | 24.00p | 24.00p | 23.30p | 24.00p | 27204 |
12/10/2021 | 21.00p | 25.00p | 20.00p | 24.00p | 514482 |
11/10/2021 | 21.00p | 21.10p | 21.00p | 21.00p | 533 |
08/10/2021 | 20.00p | 21.00p | 20.00p | 21.00p | 115000 |
07/10/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
06/10/2021 | 20.00p | 20.00p | 19.40p | 20.00p | 2008 |
05/10/2021 | 20.00p | 20.65p | 19.40p | 20.00p | 81654 |
04/10/2021 | 20.00p | 20.00p | 19.30p | 20.00p | 15925 |
01/10/2021 | 20.00p | 20.70p | 19.30p | 20.00p | 15930 |
30/09/2021 | 20.50p | 20.50p | 20.00p | 20.00p | 5000 |
29/09/2021 | 22.50p | 22.50p | 20.00p | 20.50p | 71879 |
28/09/2021 | 23.00p | 23.00p | 22.16p | 22.50p | 83373 |
27/09/2021 | 23.00p | 23.00p | 22.20p | 23.00p | 23383 |
24/09/2021 | 23.00p | 23.30p | 22.00p | 23.00p | 53731 |
23/09/2021 | 24.50p | 25.00p | 22.11p | 23.00p | 149406 |
22/09/2021 | 24.00p | 25.25p | 22.60p | 24.50p | 140734 |
21/09/2021 | 24.00p | 25.00p | 23.36p | 24.00p | 171618 |
20/09/2021 | 22.50p | 25.00p | 22.27p | 24.00p | 240849 |
17/09/2021 | 21.00p | 23.90p | 21.00p | 22.50p | 298199 |
16/09/2021 | 21.00p | 22.00p | 20.55p | 21.00p | 52492 |
15/09/2021 | 21.50p | 21.75p | 20.00p | 21.00p | 309077 |
14/09/2021 | 18.50p | 25.96p | 18.50p | 21.50p | 653740 |
13/09/2021 | 17.50p | 19.00p | 17.50p | 18.50p | 95663 |
10/09/2021 | 17.50p | 17.98p | 17.00p | 17.50p | 184116 |
09/09/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
08/09/2021 | 18.00p | 18.00p | 17.00p | 17.50p | 13146 |
07/09/2021 | 18.00p | 18.50p | 17.20p | 18.00p | 24899 |
06/09/2021 | 15.00p | 18.70p | 15.00p | 18.00p | 215605 |
03/09/2021 | 15.00p | 15.70p | 14.50p | 15.00p | 5885 |
02/09/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
01/09/2021 | 15.00p | 15.50p | 14.50p | 15.00p | 78424 |
31/08/2021 | 15.50p | 15.50p | 15.00p | 15.00p | 2578 |
27/08/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
26/08/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
25/08/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
24/08/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 2173 |
23/08/2021 | 15.50p | 15.50p | 15.02p | 15.50p | 5280 |
20/08/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
19/08/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
18/08/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 314 |
17/08/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
16/08/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 20652 |
13/08/2021 | 16.00p | 16.10p | 14.10p | 15.50p | 57731 |
12/08/2021 | 16.00p | 16.00p | 15.80p | 16.00p | 8168 |
11/08/2021 | 16.00p | 16.00p | 15.00p | 16.00p | 7000 |
10/08/2021 | 16.00p | 16.00p | 15.00p | 16.00p | 1901 |
09/08/2021 | 16.00p | 16.00p | 15.00p | 16.00p | 4484 |
06/08/2021 | 16.00p | 16.00p | 15.01p | 16.00p | 1607 |
05/08/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
04/08/2021 | 16.50p | 16.50p | 15.11p | 16.00p | 45642 |
03/08/2021 | 16.50p | 16.50p | 16.40p | 16.50p | 3049 |
02/08/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
30/07/2021 | 16.00p | 16.50p | 15.30p | 16.50p | 27449 |
29/07/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
28/07/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
27/07/2021 | 17.00p | 17.00p | 16.00p | 16.00p | 34020 |
26/07/2021 | 17.00p | 17.00p | 16.00p | 17.00p | 39563 |
23/07/2021 | 17.00p | 17.00p | 16.00p | 17.00p | 21038 |
22/07/2021 | 16.00p | 17.60p | 16.00p | 17.00p | 171387 |
21/07/2021 | 16.00p | 16.00p | 15.50p | 16.00p | 58622 |
20/07/2021 | 16.00p | 16.10p | 16.00p | 16.00p | 182 |
19/07/2021 | 16.00p | 16.10p | 15.00p | 16.00p | 29906 |
16/07/2021 | 16.00p | 16.88p | 16.00p | 16.00p | 8388 |
15/07/2021 | 16.00p | 16.88p | 16.00p | 16.00p | 379 |
14/07/2021 | 16.00p | 16.13p | 16.00p | 16.00p | 33124 |
13/07/2021 | 16.00p | 17.00p | 16.00p | 16.00p | 46826 |
12/07/2021 | 16.00p | 16.00p | 15.60p | 16.00p | 1860 |
09/07/2021 | 16.00p | 17.00p | 16.00p | 16.00p | 5850 |
08/07/2021 | 16.00p | 17.00p | 16.00p | 16.00p | 10223 |
07/07/2021 | 16.00p | 16.00p | 15.60p | 16.00p | 4887 |
06/07/2021 | 16.50p | 16.96p | 16.00p | 16.00p | 23856 |
05/07/2021 | 16.50p | 16.95p | 16.50p | 16.50p | 7307 |
02/07/2021 | 16.50p | 16.50p | 16.10p | 16.50p | 8380 |
01/07/2021 | 16.50p | 16.95p | 16.25p | 16.50p | 16734 |
30/06/2021 | 16.50p | 16.50p | 16.25p | 16.50p | 19045 |
29/06/2021 | 17.50p | 17.50p | 16.00p | 16.50p | 196021 |
28/06/2021 | 17.50p | 18.00p | 17.50p | 18.00p | 23336 |
25/06/2021 | 17.50p | 17.98p | 17.50p | 17.50p | 11017 |
24/06/2021 | 17.50p | 17.50p | 17.06p | 17.50p | 1198 |
23/06/2021 | 17.50p | 17.95p | 17.06p | 17.50p | 4091 |
22/06/2021 | 16.50p | 17.90p | 16.50p | 17.50p | 362459 |
21/06/2021 | 16.50p | 17.70p | 16.50p | 16.50p | 7001 |
18/06/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 48 |
17/06/2021 | 16.50p | 17.70p | 16.00p | 16.50p | 16128 |
16/06/2021 | 16.50p | 17.70p | 15.95p | 16.50p | 10907 |
15/06/2021 | 14.50p | 17.70p | 14.50p | 16.50p | 105146 |
14/06/2021 | 14.50p | 14.90p | 14.50p | 14.50p | 3278 |
11/06/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
10/06/2021 | 14.50p | 14.95p | 14.50p | 14.50p | 4103 |
09/06/2021 | 14.50p | 14.95p | 14.50p | 14.50p | 30002 |
08/06/2021 | 14.50p | 14.70p | 14.02p | 14.50p | 36673 |
07/06/2021 | 14.50p | 14.50p | 14.40p | 14.50p | 12478 |
04/06/2021 | 16.50p | 16.50p | 14.01p | 14.50p | 285452 |
03/06/2021 | 16.50p | 16.50p | 15.00p | 16.50p | 6007 |
02/06/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 6176 |
01/06/2021 | 16.50p | 16.50p | 15.00p | 16.50p | 6354 |
28/05/2021 | 16.50p | 16.65p | 15.10p | 16.50p | 75963 |
27/05/2021 | 16.00p | 16.50p | 15.70p | 16.50p | 12649 |
26/05/2021 | 16.00p | 16.00p | 15.10p | 16.00p | 1008 |
25/05/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
24/05/2021 | 16.50p | 16.50p | 15.00p | 16.00p | 36000 |
21/05/2021 | 16.50p | 16.65p | 15.10p | 16.50p | 30180 |
20/05/2021 | 16.50p | 16.50p | 15.02p | 16.50p | 1500 |
19/05/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
18/05/2021 | 16.50p | 16.50p | 15.10p | 16.50p | 8800 |
17/05/2021 | 15.50p | 16.50p | 15.00p | 16.50p | 76001 |
14/05/2021 | 15.50p | 15.90p | 15.00p | 15.50p | 45527 |
13/05/2021 | 15.50p | 15.50p | 15.20p | 15.50p | 3353 |
12/05/2021 | 16.00p | 16.00p | 15.00p | 15.50p | 68363 |
11/05/2021 | 17.00p | 17.00p | 15.50p | 16.00p | 15006 |
10/05/2021 | 17.00p | 17.00p | 16.00p | 17.00p | 20452 |
07/05/2021 | 17.00p | 17.00p | 16.00p | 17.00p | 8352 |
06/05/2021 | 16.50p | 17.00p | 15.01p | 17.00p | 45110 |
05/05/2021 | 17.00p | 17.15p | 16.35p | 17.00p | 23475 |
04/05/2021 | 17.00p | 17.20p | 15.79p | 17.00p | 70537 |
30/04/2021 | 16.75p | 17.25p | 16.35p | 17.00p | 29443 |
29/04/2021 | 16.75p | 17.25p | 16.35p | 16.75p | 6290 |
28/04/2021 | 16.00p | 17.10p | 16.00p | 16.75p | 166715 |
27/04/2021 | 18.00p | 18.00p | 17.20p | 17.50p | 1120 |
26/04/2021 | 17.50p | 18.00p | 17.50p | 18.00p | 0 |
23/04/2021 | 17.00p | 18.00p | 16.50p | 17.00p | 8733 |
22/04/2021 | 17.00p | 17.80p | 17.00p | 17.00p | 2910 |
21/04/2021 | 16.50p | 17.00p | 16.00p | 17.00p | 153376 |
20/04/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 15562 |
19/04/2021 | 16.50p | 16.50p | 16.01p | 16.50p | 12092 |
16/04/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 1182 |
15/04/2021 | 16.50p | 16.60p | 16.00p | 16.50p | 28943 |
14/04/2021 | 17.00p | 17.00p | 16.05p | 16.50p | 74277 |
13/04/2021 | 17.00p | 17.05p | 16.16p | 17.00p | 34509 |
12/04/2021 | 17.00p | 17.30p | 16.32p | 17.00p | 50576 |
09/04/2021 | 17.00p | 17.50p | 17.00p | 17.00p | 11382 |
08/04/2021 | 17.00p | 17.70p | 16.00p | 17.00p | 80445 |
07/04/2021 | 17.00p | 17.00p | 16.22p | 17.00p | 6723 |
06/04/2021 | 17.00p | 17.77p | 16.10p | 17.00p | 32052 |
01/04/2021 | 15.00p | 20.80p | 14.43p | 17.00p | 518427 |
31/03/2021 | 15.00p | 15.41p | 14.43p | 15.00p | 30778 |
30/03/2021 | 15.00p | 15.50p | 14.35p | 15.00p | 65899 |
29/03/2021 | 15.00p | 15.70p | 14.33p | 15.00p | 10794 |
26/03/2021 | 15.00p | 15.00p | 14.00p | 15.00p | 160180 |
25/03/2021 | 15.00p | 15.20p | 14.75p | 15.00p | 53319 |
24/03/2021 | 15.00p | 15.00p | 14.20p | 15.00p | 27500 |
23/03/2021 | 15.00p | 15.00p | 14.00p | 15.00p | 76970 |
22/03/2021 | 15.00p | 15.00p | 14.40p | 15.00p | 1200 |
19/03/2021 | 15.00p | 15.00p | 14.40p | 15.00p | 3015 |
18/03/2021 | 15.00p | 15.00p | 14.05p | 15.00p | 6032 |
17/03/2021 | 15.00p | 15.25p | 14.80p | 15.00p | 11903 |
16/03/2021 | 14.50p | 15.00p | 14.20p | 15.00p | 121138 |
15/03/2021 | 15.00p | 15.00p | 14.00p | 14.50p | 88300 |
12/03/2021 | 15.00p | 15.40p | 14.40p | 15.00p | 45597 |
11/03/2021 | 15.00p | 15.70p | 14.00p | 15.00p | 535059 |
10/03/2021 | 15.00p | 15.00p | 14.60p | 15.00p | 500 |
09/03/2021 | 15.00p | 15.00p | 14.50p | 15.00p | 5986 |
08/03/2021 | 15.00p | 15.00p | 14.50p | 15.00p | 15589 |
05/03/2021 | 15.00p | 15.10p | 14.40p | 15.00p | 15609 |
04/03/2021 | 15.00p | 15.00p | 14.40p | 15.00p | 5068 |
03/03/2021 | 15.00p | 15.18p | 14.40p | 15.00p | 9295 |
02/03/2021 | 15.00p | 15.00p | 14.40p | 15.00p | 27850 |
01/03/2021 | 15.00p | 15.40p | 14.40p | 15.00p | 84043 |
26/02/2021 | 15.00p | 16.00p | 14.00p | 15.00p | 47190 |
25/02/2021 | 12.50p | 16.00p | 12.50p | 15.00p | 87694 |
24/02/2021 | 14.75p | 15.00p | 14.25p | 15.00p | 61382 |
23/02/2021 | 14.75p | 15.45p | 14.25p | 14.75p | 72369 |
22/02/2021 | 14.75p | 15.00p | 14.25p | 14.75p | 38208 |
19/02/2021 | 15.00p | 15.02p | 14.60p | 14.75p | 35529 |
18/02/2021 | 15.00p | 15.30p | 15.00p | 15.00p | 1379 |
17/02/2021 | 15.00p | 15.35p | 14.65p | 15.00p | 10749 |
16/02/2021 | 15.00p | 15.35p | 14.65p | 15.00p | 18456 |
15/02/2021 | 15.00p | 15.36p | 14.60p | 15.00p | 14087 |
12/02/2021 | 15.00p | 15.50p | 14.60p | 15.00p | 18545 |
11/02/2021 | 15.00p | 15.00p | 14.20p | 15.00p | 7000 |
10/02/2021 | 15.00p | 15.35p | 14.20p | 15.00p | 3410 |
09/02/2021 | 15.00p | 15.00p | 14.00p | 15.00p | 33684 |
08/02/2021 | 15.00p | 15.40p | 14.50p | 15.00p | 13085 |
05/02/2021 | 15.00p | 15.35p | 15.00p | 15.00p | 1627 |
04/02/2021 | 15.00p | 15.40p | 14.10p | 15.00p | 43941 |
03/02/2021 | 15.00p | 15.40p | 14.10p | 15.00p | 5494 |
02/02/2021 | 15.00p | 15.00p | 14.10p | 15.00p | 2107 |
01/02/2021 | 15.00p | 15.00p | 14.10p | 15.00p | 1536 |
29/01/2021 | 15.50p | 15.50p | 14.00p | 15.00p | 38068 |
28/01/2021 | 16.00p | 16.00p | 15.00p | 15.50p | 42019 |
27/01/2021 | 16.00p | 16.10p | 15.10p | 16.00p | 32253 |
26/01/2021 | 16.00p | 16.11p | 15.10p | 16.00p | 10430 |
25/01/2021 | 16.00p | 16.44p | 15.10p | 16.00p | 13072 |
22/01/2021 | 16.00p | 16.00p | 15.10p | 16.00p | 300 |
*Close Price adjusted for both dividends and splits