Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2022 | 27.50p | 27.50p | 27.00p | 27.00p | 4347 |
03/10/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
30/09/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
29/09/2022 | 27.50p | 27.70p | 27.09p | 27.50p | 19757 |
28/09/2022 | 27.50p | 28.00p | 27.04p | 27.50p | 167 |
27/09/2022 | 28.50p | 28.50p | 26.80p | 28.50p | 16021 |
26/09/2022 | 29.00p | 29.00p | 27.20p | 28.50p | 8176 |
23/09/2022 | 29.50p | 31.00p | 27.10p | 29.00p | 61891 |
22/09/2022 | 29.50p | 29.50p | 28.00p | 29.50p | 3191 |
21/09/2022 | 30.00p | 31.00p | 29.89p | 30.00p | 30024 |
20/09/2022 | 30.00p | 30.00p | 29.00p | 30.00p | 9453 |
19/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
16/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
15/09/2022 | 30.00p | 31.00p | 29.00p | 30.00p | 912 |
14/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 471 |
13/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
12/09/2022 | 30.00p | 30.09p | 29.00p | 30.00p | 64133 |
09/09/2022 | 30.00p | 30.18p | 30.00p | 30.00p | 30968 |
08/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
07/09/2022 | 30.50p | 30.50p | 28.50p | 30.00p | 500003 |
06/09/2022 | 30.50p | 30.78p | 30.50p | 30.50p | 1500 |
05/09/2022 | 30.50p | 30.95p | 29.25p | 30.50p | 5859 |
02/09/2022 | 30.50p | 30.50p | 29.25p | 30.50p | 5000 |
01/09/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
31/08/2022 | 30.50p | 30.50p | 29.00p | 30.50p | 5200 |
30/08/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
29/08/2022 | 31.00p | 31.00p | 30.00p | 30.50p | 4000 |
26/08/2022 | 31.00p | 31.00p | 30.00p | 30.50p | 4000 |
25/08/2022 | 30.00p | 32.00p | 30.00p | 31.00p | 110664 |
24/08/2022 | 30.00p | 30.95p | 29.50p | 30.00p | 71808 |
23/08/2022 | 30.00p | 30.80p | 29.60p | 30.00p | 10879 |
22/08/2022 | 30.00p | 30.65p | 30.00p | 30.00p | 2000 |
19/08/2022 | 30.00p | 30.50p | 29.10p | 30.00p | 63847 |
18/08/2022 | 30.00p | 30.50p | 29.20p | 30.00p | 2536 |
17/08/2022 | 30.00p | 30.00p | 29.28p | 30.00p | 3070 |
16/08/2022 | 29.50p | 31.00p | 29.00p | 30.00p | 8351 |
15/08/2022 | 29.50p | 30.20p | 29.50p | 29.50p | 916 |
12/08/2022 | 29.50p | 29.99p | 29.50p | 29.50p | 27397 |
11/08/2022 | 29.50p | 29.90p | 29.50p | 29.50p | 100 |
10/08/2022 | 29.50p | 29.99p | 28.30p | 29.50p | 21663 |
09/08/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
08/08/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
05/08/2022 | 29.50p | 30.20p | 29.50p | 29.50p | 2421 |
04/08/2022 | 30.50p | 30.50p | 28.60p | 29.50p | 26156 |
03/08/2022 | 30.50p | 30.87p | 30.16p | 30.50p | 23678 |
02/08/2022 | 30.50p | 30.89p | 30.13p | 30.50p | 29076 |
01/08/2022 | 30.50p | 31.00p | 30.50p | 30.50p | 5110 |
29/07/2022 | 28.50p | 30.89p | 28.00p | 29.00p | 22598 |
28/07/2022 | 28.50p | 28.78p | 28.50p | 28.50p | 3416 |
27/07/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
26/07/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
25/07/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
22/07/2022 | 28.50p | 28.80p | 28.22p | 28.50p | 41923 |
21/07/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
20/07/2022 | 28.50p | 30.00p | 27.00p | 28.50p | 346 |
19/07/2022 | 28.50p | 28.50p | 28.22p | 28.50p | 1000 |
18/07/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
15/07/2022 | 28.50p | 28.82p | 28.50p | 28.50p | 121 |
14/07/2022 | 28.50p | 29.00p | 28.10p | 28.50p | 18350 |
13/07/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
12/07/2022 | 28.50p | 28.50p | 28.05p | 28.50p | 354 |
11/07/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
08/07/2022 | 28.50p | 28.50p | 28.44p | 28.50p | 100 |
07/07/2022 | 28.50p | 28.50p | 27.22p | 28.50p | 4250 |
06/07/2022 | 28.50p | 28.54p | 27.21p | 28.50p | 7000 |
05/07/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
04/07/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 300 |
01/07/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
30/06/2022 | 29.00p | 29.00p | 28.00p | 28.50p | 8000 |
29/06/2022 | 29.00p | 29.00p | 28.64p | 29.00p | 100 |
28/06/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
27/06/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
24/06/2022 | 29.00p | 29.00p | 28.70p | 29.00p | 54237 |
23/06/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
22/06/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 6150 |
21/06/2022 | 29.00p | 29.33p | 29.00p | 29.00p | 500 |
20/06/2022 | 29.00p | 29.40p | 29.00p | 29.00p | 200 |
17/06/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
16/06/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
15/06/2022 | 29.00p | 29.40p | 29.00p | 29.00p | 150 |
14/06/2022 | 29.50p | 29.50p | 28.05p | 29.00p | 21006 |
13/06/2022 | 29.50p | 29.50p | 28.30p | 29.50p | 28991 |
10/06/2022 | 29.50p | 29.75p | 28.00p | 29.50p | 75470 |
09/06/2022 | 29.50p | 29.50p | 28.25p | 29.50p | 212 |
08/06/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
07/06/2022 | 29.50p | 29.87p | 29.50p | 29.50p | 40079 |
06/06/2022 | 29.50p | 29.92p | 28.00p | 29.50p | 3952 |
03/06/2022 | 29.50p | 29.50p | 28.40p | 29.50p | 15122 |
02/06/2022 | 29.50p | 29.50p | 28.40p | 29.50p | 15122 |
01/06/2022 | 29.50p | 29.50p | 28.40p | 29.50p | 15122 |
31/05/2022 | 29.50p | 29.50p | 28.40p | 29.50p | 13726 |
30/05/2022 | 29.00p | 29.50p | 28.00p | 29.50p | 69000 |
27/05/2022 | 29.00p | 29.48p | 28.00p | 29.00p | 99405 |
26/05/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
25/05/2022 | 29.00p | 29.48p | 28.00p | 29.00p | 44 |
24/05/2022 | 29.00p | 29.48p | 29.00p | 29.00p | 51574 |
23/05/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
20/05/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
19/05/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
18/05/2022 | 29.50p | 29.68p | 29.00p | 29.00p | 5500 |
17/05/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
16/05/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
13/05/2022 | 29.50p | 29.50p | 29.00p | 29.50p | 2500 |
12/05/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
11/05/2022 | 29.50p | 29.84p | 29.50p | 29.50p | 2098 |
10/05/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
09/05/2022 | 30.50p | 30.50p | 29.10p | 29.50p | 6500 |
06/05/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
05/05/2022 | 30.50p | 30.50p | 29.00p | 30.50p | 52000 |
04/05/2022 | 32.50p | 32.50p | 29.00p | 30.50p | 94964 |
03/05/2022 | 33.00p | 33.00p | 32.00p | 32.50p | 5739 |
02/05/2022 | 33.00p | 33.00p | 32.84p | 33.00p | 4266 |
29/04/2022 | 33.00p | 33.00p | 32.84p | 33.00p | 4266 |
28/04/2022 | 33.00p | 33.00p | 32.00p | 33.00p | 15 |
27/04/2022 | 33.00p | 33.00p | 32.00p | 33.00p | 25956 |
26/04/2022 | 33.00p | 33.00p | 32.90p | 33.00p | 5011 |
25/04/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
22/04/2022 | 33.00p | 33.00p | 32.00p | 33.00p | 165501 |
21/04/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
20/04/2022 | 33.00p | 33.00p | 32.00p | 33.00p | 513 |
19/04/2022 | 33.00p | 33.03p | 33.00p | 33.00p | 43 |
18/04/2022 | 33.00p | 33.10p | 32.90p | 33.00p | 29514 |
15/04/2022 | 33.00p | 33.10p | 32.90p | 33.00p | 29514 |
14/04/2022 | 33.00p | 33.10p | 32.90p | 33.00p | 29514 |
13/04/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
12/04/2022 | 33.50p | 33.50p | 32.06p | 33.00p | 462 |
11/04/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
08/04/2022 | 33.50p | 33.50p | 32.54p | 33.50p | 8145 |
07/04/2022 | 33.50p | 33.68p | 32.96p | 33.50p | 47826 |
06/04/2022 | 33.50p | 34.00p | 32.00p | 33.50p | 180228 |
05/04/2022 | 33.50p | 34.40p | 32.66p | 33.50p | 82053 |
04/04/2022 | 31.00p | 33.50p | 30.81p | 33.50p | 82131 |
01/04/2022 | 31.00p | 31.92p | 30.63p | 31.00p | 43870 |
31/03/2022 | 29.50p | 32.00p | 29.50p | 31.00p | 70022 |
30/03/2022 | 29.50p | 29.50p | 29.11p | 29.50p | 4000 |
29/03/2022 | 29.50p | 30.20p | 29.00p | 29.50p | 30172 |
28/03/2022 | 29.50p | 30.20p | 28.75p | 29.50p | 111348 |
25/03/2022 | 29.00p | 29.60p | 29.00p | 29.50p | 5000 |
24/03/2022 | 29.00p | 29.60p | 28.75p | 29.00p | 61580 |
23/03/2022 | 29.00p | 29.60p | 28.75p | 29.00p | 3642 |
22/03/2022 | 29.00p | 29.60p | 29.00p | 29.00p | 500 |
21/03/2022 | 29.00p | 29.60p | 29.00p | 29.00p | 5000 |
18/03/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
17/03/2022 | 29.00p | 29.00p | 28.75p | 29.00p | 1500 |
16/03/2022 | 29.00p | 29.66p | 29.00p | 29.00p | 52007 |
15/03/2022 | 30.50p | 30.50p | 28.00p | 29.00p | 13004 |
14/03/2022 | 30.50p | 30.50p | 29.25p | 30.50p | 20140 |
11/03/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
10/03/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
09/03/2022 | 30.50p | 30.50p | 29.05p | 30.50p | 27000 |
08/03/2022 | 30.50p | 30.50p | 29.41p | 30.50p | 1000 |
07/03/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
04/03/2022 | 30.50p | 30.95p | 29.41p | 30.50p | 5377 |
03/03/2022 | 30.50p | 31.40p | 30.50p | 30.50p | 282 |
02/03/2022 | 30.50p | 30.50p | 30.00p | 30.50p | 50000 |
01/03/2022 | 30.50p | 30.50p | 29.00p | 30.50p | 30546 |
28/02/2022 | 32.00p | 32.00p | 29.10p | 30.50p | 231072 |
25/02/2022 | 32.00p | 32.00p | 31.80p | 32.00p | 80718 |
24/02/2022 | 32.50p | 32.50p | 31.50p | 32.00p | 10000 |
23/02/2022 | 32.50p | 32.50p | 31.51p | 32.50p | 4258 |
22/02/2022 | 32.50p | 33.20p | 31.45p | 32.50p | 129479 |
21/02/2022 | 32.50p | 32.55p | 32.48p | 32.50p | 46148 |
18/02/2022 | 32.50p | 32.50p | 31.06p | 32.50p | 1000 |
17/02/2022 | 32.50p | 32.55p | 31.30p | 32.50p | 6501 |
16/02/2022 | 32.50p | 32.50p | 31.00p | 32.50p | 500 |
15/02/2022 | 32.50p | 32.50p | 31.51p | 32.50p | 5224 |
14/02/2022 | 32.50p | 32.77p | 31.51p | 32.50p | 16729 |
11/02/2022 | 32.50p | 32.85p | 31.51p | 32.50p | 17604 |
10/02/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
09/02/2022 | 32.50p | 34.00p | 32.50p | 32.50p | 5 |
08/02/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
07/02/2022 | 32.50p | 34.00p | 32.50p | 32.50p | 4507 |
04/02/2022 | 32.50p | 32.90p | 31.51p | 32.50p | 3296 |
03/02/2022 | 32.50p | 32.50p | 31.51p | 32.50p | 5 |
02/02/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
01/02/2022 | 32.50p | 32.95p | 32.10p | 32.50p | 57398 |
31/01/2022 | 32.50p | 33.40p | 32.10p | 32.50p | 4598 |
28/01/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
27/01/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
26/01/2022 | 32.50p | 34.00p | 32.10p | 32.50p | 2818 |
25/01/2022 | 32.50p | 33.40p | 32.10p | 32.50p | 1000 |
24/01/2022 | 32.50p | 32.80p | 32.10p | 32.50p | 44203 |
21/01/2022 | 32.50p | 32.50p | 32.10p | 32.50p | 4000 |
20/01/2022 | 32.50p | 33.40p | 32.10p | 32.50p | 5211 |
19/01/2022 | 32.50p | 33.20p | 32.10p | 33.20p | 33000 |
18/01/2022 | 33.00p | 33.00p | 32.00p | 32.50p | 72000 |
17/01/2022 | 33.00p | 33.00p | 32.00p | 33.00p | 66235 |
14/01/2022 | 33.00p | 34.00p | 32.88p | 33.00p | 3002 |
13/01/2022 | 33.00p | 33.00p | 32.88p | 33.00p | 17421 |
12/01/2022 | 33.00p | 33.00p | 32.20p | 33.00p | 2897 |
10/01/2022 | 33.00p | 33.25p | 33.00p | 33.00p | 80593 |
07/01/2022 | 33.50p | 33.50p | 32.11p | 33.00p | 11000 |
06/01/2022 | 33.50p | 33.50p | 32.55p | 33.50p | 30080 |
05/01/2022 | 33.50p | 35.00p | 33.11p | 33.50p | 16918 |
04/01/2022 | 33.50p | 34.49p | 33.10p | 33.50p | 27010 |
03/01/2022 | 33.50p | 34.80p | 32.80p | 33.50p | 1051 |
31/12/2021 | 33.50p | 34.80p | 32.80p | 33.50p | 1051 |
30/12/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
29/12/2021 | 33.50p | 34.80p | 33.50p | 33.50p | 13577 |
28/12/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
*Close Price adjusted for both dividends and splits