Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 17.00p | 17.00p | 16.00p | 16.00p | 2000 |
29/09/2022 | 17.00p | 17.00p | 16.00p | 17.00p | 10 |
28/09/2022 | 18.50p | 18.50p | 17.00p | 17.00p | 5667 |
27/09/2022 | 18.50p | 18.50p | 18.44p | 18.50p | 872 |
26/09/2022 | 18.50p | 20.00p | 18.50p | 18.50p | 19 |
23/09/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
22/09/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
21/09/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 2638 |
20/09/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
19/09/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
16/09/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
15/09/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
14/09/2022 | 18.50p | 20.00p | 17.00p | 18.50p | 2060 |
13/09/2022 | 18.50p | 18.50p | 17.00p | 18.50p | 2519 |
12/09/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
09/09/2022 | 18.50p | 20.00p | 18.50p | 18.50p | 5 |
08/09/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
07/09/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
06/09/2022 | 18.50p | 18.80p | 17.15p | 18.50p | 2000 |
05/09/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
02/09/2022 | 18.50p | 18.50p | 17.80p | 18.50p | 5000 |
01/09/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
31/08/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
30/08/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
29/08/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
26/08/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
25/08/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
24/08/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
23/08/2022 | 18.50p | 18.90p | 18.50p | 18.50p | 333 |
22/08/2022 | 18.50p | 18.50p | 17.00p | 18.50p | 1851 |
19/08/2022 | 19.00p | 19.00p | 18.00p | 18.50p | 10000 |
18/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
17/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
16/08/2022 | 19.00p | 19.00p | 18.10p | 19.00p | 4728 |
15/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
12/08/2022 | 19.50p | 19.50p | 18.03p | 19.00p | 13 |
11/08/2022 | 19.00p | 19.00p | 18.10p | 19.00p | 955 |
10/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
09/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
08/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
05/08/2022 | 19.00p | 20.00p | 19.00p | 19.00p | 12 |
04/08/2022 | 19.00p | 19.00p | 18.00p | 19.00p | 4 |
03/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
02/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
01/08/2022 | 19.00p | 19.00p | 18.95p | 19.00p | 8343 |
29/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
28/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
27/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 3947 |
26/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
25/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
22/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
21/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
20/07/2022 | 19.00p | 19.00p | 18.00p | 19.00p | 13789 |
19/07/2022 | 19.00p | 19.20p | 19.00p | 19.00p | 10000 |
18/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
15/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
14/07/2022 | 19.00p | 19.00p | 18.02p | 19.00p | 1291 |
13/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
12/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
11/07/2022 | 19.00p | 19.35p | 19.00p | 19.00p | 1235 |
08/07/2022 | 19.00p | 19.00p | 17.80p | 19.00p | 3499 |
07/07/2022 | 19.00p | 19.00p | 18.00p | 18.40p | 1325 |
06/07/2022 | 19.00p | 19.40p | 18.02p | 19.00p | 5177 |
05/07/2022 | 19.00p | 19.44p | 19.00p | 19.00p | 20 |
04/07/2022 | 19.00p | 19.00p | 18.00p | 19.00p | 11111 |
01/07/2022 | 19.00p | 19.50p | 18.00p | 19.00p | 10262 |
30/06/2022 | 18.00p | 19.02p | 18.00p | 19.00p | 3500 |
29/06/2022 | 19.00p | 20.00p | 19.00p | 19.50p | 36892 |
28/06/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
27/06/2022 | 19.00p | 19.00p | 18.06p | 19.00p | 650 |
24/06/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
23/06/2022 | 19.00p | 19.40p | 18.04p | 19.00p | 7223 |
22/06/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
21/06/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 483 |
20/06/2022 | 19.00p | 19.00p | 17.00p | 19.00p | 16604 |
17/06/2022 | 19.50p | 19.50p | 19.00p | 19.00p | 0 |
16/06/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
15/06/2022 | 19.00p | 19.60p | 19.00p | 19.00p | 5000 |
14/06/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
13/06/2022 | 19.00p | 19.00p | 18.12p | 19.00p | 161 |
10/06/2022 | 19.00p | 19.00p | 18.12p | 19.00p | 791 |
09/06/2022 | 19.50p | 20.00p | 18.00p | 19.00p | 22565 |
08/06/2022 | 19.50p | 19.90p | 19.50p | 19.50p | 442 |
07/06/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
06/06/2022 | 19.50p | 19.90p | 19.50p | 19.50p | 1326 |
03/06/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
02/06/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
01/06/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
31/05/2022 | 17.50p | 20.00p | 17.50p | 19.50p | 42172 |
30/05/2022 | 17.25p | 17.50p | 17.25p | 17.50p | 0 |
27/05/2022 | 19.70p | 20.00p | 17.25p | 17.25p | 49702 |
26/05/2022 | 19.70p | 19.70p | 19.41p | 19.70p | 286 |
25/05/2022 | 19.70p | 19.70p | 19.43p | 19.70p | 5500 |
24/05/2022 | 19.00p | 20.00p | 19.00p | 19.70p | 12718 |
23/05/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
20/05/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
19/05/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
18/05/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
17/05/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
16/05/2022 | 19.00p | 20.00p | 19.00p | 19.00p | 22440 |
13/05/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
12/05/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
11/05/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
10/05/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
09/05/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
06/05/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
05/05/2022 | 19.00p | 19.00p | 18.30p | 19.00p | 9140 |
04/05/2022 | 19.00p | 20.00p | 17.00p | 18.50p | 15027 |
03/05/2022 | 19.00p | 19.00p | 18.06p | 19.00p | 2800 |
02/05/2022 | 19.00p | 19.00p | 18.22p | 19.00p | 3959 |
29/04/2022 | 19.00p | 19.00p | 18.22p | 19.00p | 3959 |
28/04/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
27/04/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
26/04/2022 | 19.00p | 19.99p | 19.00p | 19.00p | 15 |
25/04/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
22/04/2022 | 18.50p | 20.00p | 18.00p | 19.00p | 1093 |
21/04/2022 | 18.50p | 18.50p | 17.33p | 18.50p | 811 |
20/04/2022 | 18.50p | 18.50p | 17.33p | 18.50p | 100 |
19/04/2022 | 18.50p | 19.85p | 17.39p | 18.50p | 2324 |
18/04/2022 | 18.50p | 19.94p | 18.50p | 18.50p | 993 |
15/04/2022 | 18.50p | 19.94p | 18.50p | 18.50p | 993 |
14/04/2022 | 18.50p | 19.94p | 18.50p | 18.50p | 993 |
13/04/2022 | 18.50p | 19.94p | 17.36p | 18.50p | 7713 |
12/04/2022 | 18.50p | 19.94p | 18.50p | 18.50p | 3741 |
11/04/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
08/04/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
07/04/2022 | 18.50p | 20.00p | 18.50p | 18.50p | 1976 |
06/04/2022 | 16.50p | 17.50p | 15.00p | 17.50p | 60025 |
05/04/2022 | 17.50p | 18.00p | 14.25p | 16.50p | 64280 |
04/04/2022 | 17.00p | 17.70p | 17.00p | 17.50p | 7644 |
01/04/2022 | 17.00p | 17.80p | 16.08p | 17.00p | 4842 |
31/03/2022 | 17.00p | 17.80p | 17.00p | 17.00p | 10555 |
30/03/2022 | 18.50p | 19.30p | 17.00p | 17.00p | 66979 |
29/03/2022 | 18.50p | 19.30p | 18.50p | 18.50p | 1357 |
28/03/2022 | 19.50p | 20.00p | 18.00p | 18.50p | 42375 |
25/03/2022 | 19.50p | 19.50p | 18.50p | 19.50p | 4866 |
24/03/2022 | 19.50p | 20.40p | 19.50p | 19.50p | 68 |
23/03/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
22/03/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
21/03/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
18/03/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
17/03/2022 | 19.50p | 20.40p | 18.50p | 19.50p | 5090 |
16/03/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
15/03/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
14/03/2022 | 19.00p | 20.55p | 18.00p | 19.50p | 13171 |
11/03/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
10/03/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 15739 |
09/03/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 5152 |
08/03/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
07/03/2022 | 21.00p | 21.40p | 17.00p | 19.00p | 100729 |
04/03/2022 | 21.50p | 21.80p | 20.00p | 21.00p | 2194 |
03/03/2022 | 23.00p | 23.00p | 21.00p | 22.00p | 972 |
02/03/2022 | 23.00p | 23.00p | 21.00p | 23.00p | 16435 |
01/03/2022 | 23.00p | 24.40p | 23.00p | 24.20p | 694 |
28/02/2022 | 23.50p | 25.00p | 21.00p | 23.60p | 50862 |
25/02/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
24/02/2022 | 23.50p | 23.50p | 22.00p | 23.50p | 93743 |
23/02/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
22/02/2022 | 23.50p | 24.80p | 22.09p | 23.50p | 16245 |
21/02/2022 | 23.50p | 23.50p | 22.09p | 23.50p | 7688 |
18/02/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
17/02/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
16/02/2022 | 23.50p | 25.00p | 23.50p | 23.50p | 8 |
15/02/2022 | 23.00p | 25.00p | 21.12p | 24.00p | 1950 |
14/02/2022 | 23.00p | 24.88p | 23.00p | 23.00p | 4981 |
11/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
10/02/2022 | 23.00p | 23.00p | 22.13p | 23.00p | 632 |
09/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
08/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
07/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
04/02/2022 | 23.00p | 23.00p | 22.13p | 23.00p | 36 |
03/02/2022 | 21.50p | 23.00p | 21.50p | 23.00p | 1100 |
02/02/2022 | 21.50p | 22.50p | 21.50p | 21.50p | 8846 |
01/02/2022 | 21.50p | 21.50p | 21.13p | 21.50p | 770 |
31/01/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
28/01/2022 | 21.50p | 22.49p | 21.50p | 21.50p | 9000 |
27/01/2022 | 21.50p | 22.50p | 21.50p | 21.50p | 880 |
26/01/2022 | 21.50p | 22.50p | 21.50p | 21.50p | 531 |
25/01/2022 | 23.00p | 23.33p | 21.08p | 21.50p | 19942 |
24/01/2022 | 23.50p | 25.00p | 21.00p | 23.00p | 21432 |
21/01/2022 | 24.00p | 24.18p | 23.08p | 24.00p | 6786 |
20/01/2022 | 24.00p | 24.26p | 24.00p | 24.00p | 20570 |
19/01/2022 | 24.00p | 24.20p | 23.04p | 24.00p | 5909 |
18/01/2022 | 24.00p | 24.00p | 23.00p | 24.00p | 8500 |
17/01/2022 | 24.00p | 24.00p | 23.00p | 24.00p | 4544 |
14/01/2022 | 25.00p | 25.00p | 23.00p | 24.00p | 37800 |
13/01/2022 | 26.00p | 26.00p | 24.32p | 25.00p | 1716 |
12/01/2022 | 25.50p | 26.00p | 24.00p | 26.00p | 18309 |
10/01/2022 | 26.50p | 26.80p | 24.00p | 25.50p | 13226 |
07/01/2022 | 26.50p | 26.50p | 25.00p | 26.50p | 2000 |
06/01/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
05/01/2022 | 26.00p | 26.86p | 25.00p | 26.50p | 25547 |
04/01/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
03/01/2022 | 26.00p | 26.00p | 25.70p | 26.00p | 972 |
31/12/2021 | 26.00p | 26.00p | 25.70p | 26.00p | 972 |
30/12/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
29/12/2021 | 26.00p | 26.00p | 25.22p | 26.00p | 2000 |
28/12/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
27/12/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
24/12/2021 | 26.00p | 26.00p | 25.60p | 26.00p | 0 |
*Close Price adjusted for both dividends and splits