Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 25.50p | 25.50p | 24.20p | 24.50p | 51531 |
20/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
19/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
18/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
17/07/2023 | 25.50p | 25.50p | 25.00p | 25.50p | 20000 |
14/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
13/07/2023 | 25.50p | 25.50p | 24.60p | 25.50p | 31737 |
12/07/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 19 |
11/07/2023 | 25.50p | 25.67p | 25.50p | 25.50p | 58251 |
10/07/2023 | 26.00p | 27.00p | 25.00p | 25.50p | 10074 |
07/07/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 6677 |
06/07/2023 | 26.00p | 26.00p | 25.89p | 26.00p | 0 |
05/07/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 15 |
04/07/2023 | 26.00p | 26.00p | 25.89p | 26.00p | 0 |
03/07/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 443 |
30/06/2023 | 26.00p | 26.00p | 25.89p | 26.00p | 0 |
29/06/2023 | 26.00p | 26.00p | 25.04p | 26.00p | 1000 |
28/06/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
27/06/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 600 |
26/06/2023 | 26.00p | 26.00p | 25.11p | 26.00p | 15300 |
23/06/2023 | 25.50p | 26.00p | 25.00p | 26.00p | 40620 |
22/06/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 38 |
21/06/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
20/06/2023 | 26.00p | 26.00p | 25.00p | 25.50p | 37035 |
19/06/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
16/06/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
15/06/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
14/06/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
13/06/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
12/06/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 500 |
09/06/2023 | 26.00p | 27.00p | 26.00p | 26.00p | 100 |
08/06/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
07/06/2023 | 26.00p | 27.00p | 25.04p | 26.00p | 663 |
06/06/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
05/06/2023 | 26.00p | 26.09p | 25.06p | 26.00p | 4310 |
02/06/2023 | 26.00p | 26.00p | 25.04p | 26.00p | 5000 |
01/06/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
31/05/2023 | 26.00p | 26.14p | 25.02p | 26.00p | 25005 |
30/05/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
26/05/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
25/05/2023 | 26.00p | 27.00p | 25.02p | 26.00p | 271 |
24/05/2023 | 26.00p | 26.14p | 26.00p | 26.00p | 103676 |
23/05/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
22/05/2023 | 26.00p | 26.00p | 25.20p | 26.00p | 34498 |
19/05/2023 | 26.00p | 26.45p | 25.50p | 26.00p | 35000 |
18/05/2023 | 26.00p | 26.00p | 25.40p | 26.00p | 19309 |
17/05/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 7 |
16/05/2023 | 26.00p | 26.23p | 26.00p | 26.00p | 0 |
15/05/2023 | 26.00p | 26.67p | 26.00p | 26.00p | 180 |
12/05/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 110 |
11/05/2023 | 26.00p | 26.23p | 26.00p | 26.00p | 0 |
10/05/2023 | 26.00p | 27.00p | 26.00p | 26.00p | 20786 |
09/05/2023 | 26.00p | 26.05p | 25.36p | 26.00p | 154089 |
05/05/2023 | 26.00p | 26.10p | 25.31p | 26.00p | 81031 |
04/05/2023 | 24.50p | 26.00p | 23.00p | 26.00p | 45036 |
03/05/2023 | 24.50p | 25.25p | 24.50p | 24.50p | 24904 |
02/05/2023 | 24.50p | 24.50p | 23.66p | 24.50p | 15000 |
28/04/2023 | 24.50p | 25.25p | 23.00p | 24.50p | 36363 |
27/04/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
26/04/2023 | 24.50p | 25.10p | 24.50p | 24.50p | 975 |
25/04/2023 | 24.50p | 25.10p | 23.16p | 24.50p | 37358 |
24/04/2023 | 24.00p | 24.60p | 23.15p | 24.50p | 196372 |
21/04/2023 | 24.00p | 24.60p | 24.00p | 24.00p | 1984 |
20/04/2023 | 24.00p | 25.00p | 24.00p | 24.00p | 16 |
19/04/2023 | 24.00p | 24.00p | 23.15p | 24.00p | 4800 |
18/04/2023 | 24.00p | 24.63p | 24.00p | 24.00p | 500 |
17/04/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
14/04/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
13/04/2023 | 24.00p | 25.00p | 24.00p | 24.00p | 49791 |
12/04/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 711 |
11/04/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 100000 |
06/04/2023 | 24.00p | 24.75p | 22.00p | 24.00p | 19329 |
05/04/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 100000 |
04/04/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 100400 |
03/04/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
31/03/2023 | 24.50p | 24.50p | 23.00p | 24.00p | 101988 |
30/03/2023 | 25.50p | 25.50p | 24.31p | 24.50p | 59000 |
29/03/2023 | 25.50p | 25.77p | 25.50p | 25.50p | 0 |
28/03/2023 | 25.50p | 25.77p | 25.50p | 25.50p | 0 |
27/03/2023 | 25.50p | 26.00p | 25.00p | 25.50p | 3153 |
24/03/2023 | 26.00p | 27.00p | 24.00p | 26.00p | 304191 |
23/03/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 4 |
22/03/2023 | 26.00p | 27.00p | 26.00p | 26.00p | 4 |
21/03/2023 | 26.00p | 26.00p | 25.25p | 26.00p | 6693 |
20/03/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 760 |
17/03/2023 | 26.00p | 26.48p | 26.00p | 26.00p | 15845 |
16/03/2023 | 26.00p | 27.00p | 26.00p | 26.00p | 505 |
15/03/2023 | 26.00p | 28.00p | 26.00p | 26.00p | 25 |
14/03/2023 | 27.50p | 27.50p | 25.00p | 26.00p | 14233 |
13/03/2023 | 27.50p | 27.50p | 27.00p | 27.50p | 1937 |
10/03/2023 | 27.50p | 27.77p | 27.50p | 27.50p | 0 |
09/03/2023 | 27.50p | 27.50p | 27.00p | 27.50p | 78 |
08/03/2023 | 27.50p | 28.00p | 27.00p | 27.50p | 20292 |
07/03/2023 | 27.50p | 27.50p | 27.00p | 27.50p | 191000 |
06/03/2023 | 27.50p | 28.00p | 27.50p | 27.50p | 184 |
03/03/2023 | 27.50p | 27.69p | 27.50p | 27.50p | 8950 |
02/03/2023 | 28.50p | 28.50p | 27.11p | 27.50p | 14010 |
01/03/2023 | 28.50p | 28.80p | 28.50p | 28.50p | 347 |
28/02/2023 | 28.50p | 30.00p | 27.30p | 28.50p | 206 |
27/02/2023 | 28.50p | 28.50p | 27.22p | 28.50p | 843625 |
24/02/2023 | 28.50p | 28.50p | 27.30p | 28.50p | 16907 |
23/02/2023 | 28.50p | 30.00p | 28.50p | 28.50p | 44 |
22/02/2023 | 28.50p | 28.50p | 28.30p | 28.50p | 0 |
21/02/2023 | 28.50p | 30.00p | 27.00p | 28.50p | 88 |
20/02/2023 | 28.50p | 29.40p | 28.50p | 28.50p | 998 |
17/02/2023 | 28.50p | 28.50p | 28.30p | 28.50p | 0 |
16/02/2023 | 28.50p | 30.00p | 27.00p | 28.50p | 361187 |
15/02/2023 | 28.50p | 29.50p | 28.50p | 28.50p | 301 |
14/02/2023 | 28.50p | 28.50p | 28.30p | 28.50p | 0 |
13/02/2023 | 28.50p | 29.50p | 28.50p | 28.50p | 3720 |
10/02/2023 | 28.50p | 28.50p | 28.30p | 28.50p | 0 |
09/02/2023 | 28.50p | 29.69p | 28.12p | 28.50p | 20869 |
08/02/2023 | 28.50p | 28.50p | 28.30p | 28.50p | 0 |
07/02/2023 | 28.50p | 29.69p | 28.12p | 28.50p | 6983 |
06/02/2023 | 28.50p | 30.00p | 28.12p | 28.50p | 25154 |
03/02/2023 | 28.50p | 29.00p | 28.12p | 28.50p | 6654 |
02/02/2023 | 29.00p | 30.00p | 28.00p | 28.50p | 9926 |
01/02/2023 | 29.00p | 30.00p | 29.00p | 29.00p | 499 |
31/01/2023 | 29.00p | 29.00p | 28.80p | 29.00p | 25000 |
30/01/2023 | 29.00p | 30.00p | 29.00p | 29.00p | 57 |
27/01/2023 | 29.00p | 30.00p | 29.00p | 29.00p | 9 |
26/01/2023 | 28.50p | 30.00p | 28.10p | 29.00p | 18007 |
25/01/2023 | 28.50p | 30.00p | 28.50p | 28.50p | 9 |
24/01/2023 | 28.00p | 28.90p | 27.00p | 27.00p | 149669 |
23/01/2023 | 28.00p | 28.98p | 27.78p | 28.00p | 17500 |
20/01/2023 | 28.00p | 28.90p | 28.00p | 28.00p | 322 |
19/01/2023 | 28.00p | 29.60p | 27.00p | 29.60p | 759 |
18/01/2023 | 28.00p | 28.00p | 27.46p | 28.00p | 0 |
17/01/2023 | 28.00p | 29.00p | 28.00p | 28.00p | 6056 |
16/01/2023 | 28.00p | 29.00p | 27.78p | 28.00p | 3001 |
13/01/2023 | 28.00p | 28.50p | 27.78p | 28.00p | 14888 |
12/01/2023 | 28.00p | 29.00p | 28.00p | 28.00p | 123 |
11/01/2023 | 28.00p | 29.00p | 28.00p | 28.00p | 285 |
10/01/2023 | 28.00p | 28.00p | 27.46p | 28.00p | 0 |
09/01/2023 | 28.00p | 29.00p | 28.00p | 28.00p | 300 |
06/01/2023 | 28.00p | 29.00p | 27.00p | 28.00p | 118 |
05/01/2023 | 28.50p | 28.50p | 27.00p | 28.00p | 86006 |
04/01/2023 | 29.50p | 29.50p | 28.25p | 28.50p | 28116 |
03/01/2023 | 29.50p | 29.70p | 29.00p | 29.50p | 11626 |
30/12/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
29/12/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
28/12/2022 | 29.50p | 29.55p | 29.50p | 29.50p | 31000 |
23/12/2022 | 29.50p | 29.61p | 29.00p | 29.50p | 38477 |
22/12/2022 | 29.50p | 30.00p | 29.50p | 29.50p | 54741 |
21/12/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
20/12/2022 | 29.50p | 30.00p | 29.50p | 29.50p | 2000 |
19/12/2022 | 29.50p | 30.00p | 29.50p | 29.50p | 2000 |
16/12/2022 | 29.50p | 30.00p | 29.50p | 29.50p | 7302 |
15/12/2022 | 29.50p | 29.55p | 29.50p | 29.50p | 6800 |
14/12/2022 | 29.50p | 30.00p | 29.50p | 29.50p | 6 |
13/12/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
12/12/2022 | 29.50p | 29.55p | 29.50p | 29.50p | 8 |
09/12/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
08/12/2022 | 29.50p | 30.00p | 29.50p | 29.50p | 1000 |
07/12/2022 | 29.50p | 30.00p | 29.00p | 29.50p | 9 |
06/12/2022 | 29.50p | 30.00p | 29.50p | 29.50p | 14000 |
05/12/2022 | 29.50p | 30.00p | 29.34p | 29.50p | 46065 |
02/12/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
01/12/2022 | 29.50p | 30.00p | 29.50p | 29.50p | 3 |
30/11/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
29/11/2022 | 29.50p | 29.90p | 29.50p | 29.50p | 77 |
28/11/2022 | 29.50p | 30.00p | 29.50p | 29.50p | 3 |
25/11/2022 | 29.00p | 30.00p | 29.00p | 29.50p | 60335 |
24/11/2022 | 29.50p | 29.50p | 29.00p | 29.00p | 49039 |
23/11/2022 | 29.50p | 29.50p | 29.12p | 29.50p | 8776 |
22/11/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 492 |
21/11/2022 | 30.00p | 30.00p | 29.11p | 29.50p | 17000 |
18/11/2022 | 29.50p | 31.00p | 29.50p | 30.00p | 30003 |
17/11/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
16/11/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
15/11/2022 | 29.50p | 31.00p | 28.10p | 29.50p | 8092 |
14/11/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 84 |
11/11/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 186 |
10/11/2022 | 30.00p | 31.00p | 28.00p | 29.50p | 30812 |
09/11/2022 | 30.00p | 30.00p | 29.40p | 30.00p | 10000 |
08/11/2022 | 27.50p | 30.48p | 27.00p | 30.00p | 86005 |
07/11/2022 | 27.50p | 28.00p | 27.00p | 27.50p | 6124 |
04/11/2022 | 27.50p | 27.78p | 27.08p | 27.50p | 37856 |
03/11/2022 | 27.50p | 28.00p | 27.50p | 27.50p | 250 |
02/11/2022 | 27.50p | 28.00p | 27.50p | 27.50p | 1041 |
01/11/2022 | 27.50p | 27.50p | 27.05p | 27.50p | 6573 |
31/10/2022 | 27.50p | 27.85p | 27.50p | 27.50p | 14362 |
28/10/2022 | 27.50p | 27.50p | 27.05p | 27.50p | 13 |
27/10/2022 | 27.50p | 27.60p | 26.40p | 27.50p | 80174 |
26/10/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
25/10/2022 | 27.50p | 28.00p | 27.10p | 27.50p | 50052 |
24/10/2022 | 26.50p | 27.96p | 26.39p | 27.50p | 87193 |
21/10/2022 | 27.00p | 28.00p | 27.00p | 27.00p | 25 |
20/10/2022 | 27.00p | 27.00p | 26.45p | 27.00p | 838 |
19/10/2022 | 27.00p | 27.00p | 26.01p | 27.00p | 28745 |
18/10/2022 | 27.00p | 27.54p | 27.00p | 27.00p | 0 |
17/10/2022 | 27.00p | 28.00p | 26.00p | 27.00p | 70494 |
14/10/2022 | 27.00p | 27.54p | 27.00p | 27.00p | 0 |
13/10/2022 | 27.00p | 27.54p | 27.00p | 27.00p | 0 |
12/10/2022 | 27.00p | 27.00p | 26.00p | 27.00p | 2030 |
11/10/2022 | 27.00p | 27.00p | 26.92p | 27.00p | 4650 |
10/10/2022 | 27.00p | 27.00p | 26.92p | 27.00p | 1038 |
07/10/2022 | 27.00p | 27.00p | 26.01p | 27.00p | 70790 |
06/10/2022 | 27.00p | 27.00p | 26.01p | 27.00p | 3501 |
05/10/2022 | 27.00p | 27.00p | 26.20p | 27.00p | 7925 |
*Close Price adjusted for both dividends and splits