Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
24/12/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
23/12/2021 | 33.50p | 33.50p | 32.52p | 33.50p | 1396 |
22/12/2021 | 33.50p | 35.00p | 33.50p | 33.50p | 916 |
21/12/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
20/12/2021 | 33.50p | 34.80p | 33.50p | 33.50p | 13795 |
17/12/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 54777 |
16/12/2021 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
15/12/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
14/12/2021 | 33.00p | 34.00p | 32.63p | 33.00p | 1487 |
13/12/2021 | 33.00p | 34.00p | 33.00p | 33.00p | 26 |
10/12/2021 | 33.00p | 34.00p | 33.00p | 33.00p | 1007 |
09/12/2021 | 33.00p | 34.12p | 32.51p | 33.00p | 8098 |
08/12/2021 | 32.50p | 33.75p | 32.44p | 33.00p | 54631 |
07/12/2021 | 32.50p | 32.68p | 31.41p | 32.50p | 51133 |
06/12/2021 | 32.50p | 32.68p | 32.50p | 32.50p | 962 |
03/12/2021 | 32.50p | 32.68p | 32.50p | 32.50p | 15 |
02/12/2021 | 32.50p | 32.68p | 31.41p | 32.50p | 775 |
01/12/2021 | 32.50p | 32.78p | 31.38p | 32.50p | 2451 |
30/11/2021 | 32.50p | 33.00p | 31.00p | 32.50p | 44474 |
29/11/2021 | 32.50p | 33.80p | 32.50p | 32.50p | 79 |
26/11/2021 | 32.50p | 32.50p | 31.30p | 32.50p | 500 |
25/11/2021 | 32.50p | 33.80p | 31.35p | 32.50p | 62082 |
24/11/2021 | 32.50p | 32.50p | 31.35p | 32.50p | 1316 |
23/11/2021 | 29.50p | 34.00p | 29.50p | 32.50p | 86327 |
22/11/2021 | 29.50p | 30.89p | 29.50p | 29.50p | 44871 |
19/11/2021 | 29.50p | 29.89p | 29.50p | 29.50p | 37470 |
18/11/2021 | 29.50p | 30.40p | 28.55p | 29.50p | 22335 |
17/11/2021 | 29.50p | 30.40p | 28.55p | 29.50p | 2956 |
16/11/2021 | 29.50p | 30.48p | 28.55p | 29.50p | 28500 |
15/11/2021 | 29.50p | 30.50p | 29.50p | 29.50p | 21639 |
12/11/2021 | 29.50p | 30.14p | 28.55p | 29.50p | 42289 |
11/11/2021 | 29.50p | 30.15p | 28.20p | 29.50p | 22401 |
10/11/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
09/11/2021 | 29.50p | 30.19p | 29.50p | 29.50p | 8036 |
08/11/2021 | 29.50p | 30.28p | 29.50p | 29.50p | 16128 |
05/11/2021 | 29.50p | 30.30p | 29.50p | 29.50p | 1300 |
04/11/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
03/11/2021 | 29.50p | 30.35p | 29.50p | 29.50p | 2236 |
02/11/2021 | 29.50p | 30.38p | 29.50p | 29.50p | 500 |
01/11/2021 | 29.50p | 30.40p | 29.50p | 29.50p | 8701 |
29/10/2021 | 29.50p | 30.45p | 29.50p | 29.50p | 609 |
28/10/2021 | 29.50p | 30.49p | 29.50p | 29.50p | 9847 |
27/10/2021 | 29.50p | 30.25p | 29.50p | 29.50p | 27250 |
26/10/2021 | 29.50p | 29.89p | 29.50p | 29.50p | 3500 |
25/10/2021 | 30.50p | 30.50p | 28.25p | 29.50p | 41983 |
22/10/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
21/10/2021 | 30.50p | 30.98p | 30.50p | 30.50p | 1500 |
20/10/2021 | 30.50p | 30.50p | 30.10p | 30.50p | 500 |
19/10/2021 | 29.50p | 31.00p | 29.50p | 30.50p | 35354 |
18/10/2021 | 30.50p | 30.80p | 29.35p | 29.50p | 8517 |
15/10/2021 | 30.50p | 31.00p | 29.31p | 30.50p | 30155 |
14/10/2021 | 30.50p | 31.00p | 29.31p | 30.50p | 227 |
13/10/2021 | 30.50p | 30.95p | 30.50p | 30.50p | 3500 |
12/10/2021 | 31.00p | 31.00p | 29.00p | 30.00p | 3459 |
11/10/2021 | 31.00p | 31.28p | 30.00p | 31.00p | 51684 |
08/10/2021 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
07/10/2021 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
06/10/2021 | 31.00p | 31.30p | 31.00p | 31.00p | 1000 |
05/10/2021 | 31.00p | 31.65p | 30.00p | 31.00p | 2595 |
04/10/2021 | 31.50p | 31.90p | 31.00p | 31.00p | 3269 |
01/10/2021 | 31.50p | 31.95p | 31.00p | 31.50p | 5781 |
30/09/2021 | 31.50p | 31.98p | 31.50p | 31.50p | 4000 |
29/09/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
28/09/2021 | 31.50p | 32.00p | 31.50p | 31.50p | 2000 |
27/09/2021 | 32.00p | 32.37p | 31.06p | 31.50p | 12386 |
24/09/2021 | 32.00p | 32.40p | 32.00p | 32.00p | 44122 |
23/09/2021 | 32.00p | 32.40p | 32.00p | 32.00p | 1500 |
22/09/2021 | 32.50p | 32.50p | 31.11p | 32.00p | 15453 |
21/09/2021 | 33.00p | 33.00p | 32.12p | 32.50p | 5850 |
20/09/2021 | 33.00p | 33.30p | 32.40p | 33.00p | 5036 |
17/09/2021 | 33.00p | 33.52p | 33.00p | 33.00p | 3306 |
16/09/2021 | 33.00p | 34.00p | 32.00p | 33.00p | 10597 |
15/09/2021 | 34.00p | 35.00p | 34.00p | 34.00p | 49429 |
14/09/2021 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
13/09/2021 | 34.00p | 35.00p | 34.00p | 34.00p | 7784 |
10/09/2021 | 34.00p | 34.70p | 34.00p | 34.00p | 4264 |
09/09/2021 | 34.00p | 34.99p | 32.10p | 34.00p | 57076 |
08/09/2021 | 34.00p | 35.00p | 33.50p | 34.00p | 9278 |
07/09/2021 | 33.50p | 35.00p | 33.13p | 34.00p | 13100 |
06/09/2021 | 33.50p | 34.60p | 31.40p | 33.50p | 115634 |
03/09/2021 | 33.50p | 34.60p | 32.60p | 33.50p | 11653 |
02/09/2021 | 33.50p | 34.60p | 33.50p | 33.50p | 1450 |
01/09/2021 | 33.50p | 34.60p | 32.60p | 33.50p | 1659 |
31/08/2021 | 33.50p | 34.60p | 33.50p | 33.50p | 64381 |
30/08/2021 | 33.50p | 34.70p | 32.50p | 33.50p | 25100 |
27/08/2021 | 33.50p | 34.70p | 32.50p | 33.50p | 25100 |
26/08/2021 | 33.50p | 34.70p | 33.50p | 33.50p | 2523 |
25/08/2021 | 33.50p | 33.61p | 33.50p | 33.50p | 27492 |
24/08/2021 | 31.50p | 36.00p | 31.50p | 33.50p | 83856 |
23/08/2021 | 31.50p | 33.00p | 31.50p | 31.50p | 22363 |
20/08/2021 | 33.50p | 33.50p | 31.50p | 31.50p | 6400 |
19/08/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
18/08/2021 | 33.50p | 34.22p | 33.50p | 33.50p | 2098 |
17/08/2021 | 33.50p | 34.22p | 33.50p | 33.50p | 500 |
16/08/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
13/08/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
12/08/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
11/08/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
10/08/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
09/08/2021 | 33.50p | 34.22p | 32.57p | 33.50p | 556 |
06/08/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
05/08/2021 | 33.50p | 34.22p | 32.60p | 33.50p | 1445 |
04/08/2021 | 33.50p | 33.50p | 32.00p | 33.50p | 92354 |
03/08/2021 | 33.50p | 34.22p | 32.00p | 32.00p | 276 |
02/08/2021 | 33.50p | 34.22p | 33.50p | 33.50p | 1500 |
30/07/2021 | 33.50p | 34.22p | 32.80p | 33.50p | 35630 |
29/07/2021 | 31.00p | 34.22p | 31.00p | 33.50p | 16152 |
28/07/2021 | 31.00p | 32.00p | 30.22p | 31.00p | 668 |
27/07/2021 | 31.00p | 31.00p | 30.22p | 31.00p | 2040 |
26/07/2021 | 31.00p | 31.00p | 30.22p | 31.00p | 758 |
23/07/2021 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
22/07/2021 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
21/07/2021 | 31.00p | 32.00p | 31.00p | 31.00p | 250 |
20/07/2021 | 31.00p | 31.60p | 30.22p | 31.00p | 503 |
19/07/2021 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
16/07/2021 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
15/07/2021 | 31.00p | 32.00p | 31.00p | 31.00p | 10000 |
14/07/2021 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
13/07/2021 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
12/07/2021 | 31.50p | 31.90p | 30.22p | 31.00p | 4001 |
09/07/2021 | 32.00p | 32.00p | 31.25p | 31.50p | 10000 |
08/07/2021 | 34.00p | 34.00p | 31.00p | 32.00p | 19272 |
07/07/2021 | 34.00p | 34.00p | 33.00p | 34.00p | 1381 |
06/07/2021 | 34.00p | 34.60p | 33.16p | 34.00p | 26500 |
05/07/2021 | 34.00p | 34.70p | 33.42p | 34.00p | 12227 |
02/07/2021 | 34.00p | 34.60p | 34.00p | 34.00p | 1627 |
01/07/2021 | 34.00p | 34.00p | 33.42p | 34.00p | 1500 |
30/06/2021 | 34.00p | 34.60p | 33.42p | 34.00p | 1441 |
29/06/2021 | 34.00p | 34.00p | 33.42p | 34.00p | 631 |
28/06/2021 | 34.00p | 34.40p | 33.42p | 34.00p | 69587 |
25/06/2021 | 34.00p | 34.00p | 33.41p | 34.00p | 10000 |
24/06/2021 | 33.50p | 34.70p | 32.87p | 34.00p | 27929 |
23/06/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
22/06/2021 | 33.50p | 34.49p | 32.87p | 33.50p | 15000 |
21/06/2021 | 33.00p | 35.00p | 33.00p | 33.50p | 26708 |
18/06/2021 | 33.00p | 34.00p | 33.00p | 33.00p | 12367 |
17/06/2021 | 33.00p | 33.80p | 33.00p | 33.00p | 13279 |
16/06/2021 | 36.50p | 36.65p | 32.00p | 33.00p | 44687 |
15/06/2021 | 29.00p | 37.85p | 29.00p | 36.50p | 80033 |
14/06/2021 | 27.50p | 28.50p | 26.50p | 28.50p | 18072 |
11/06/2021 | 27.50p | 28.00p | 27.50p | 27.50p | 26254 |
10/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
09/06/2021 | 27.50p | 28.02p | 27.50p | 27.50p | 6573 |
08/06/2021 | 27.50p | 28.02p | 27.50p | 27.50p | 100 |
07/06/2021 | 27.50p | 28.02p | 26.50p | 27.50p | 12000 |
04/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 100 |
03/06/2021 | 27.50p | 27.50p | 26.10p | 27.50p | 100 |
02/06/2021 | 27.50p | 28.05p | 27.50p | 27.50p | 10000 |
01/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
31/05/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
28/05/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
27/05/2021 | 27.50p | 28.10p | 27.50p | 27.50p | 1662 |
26/05/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
25/05/2021 | 27.50p | 27.50p | 26.10p | 27.50p | 31335 |
24/05/2021 | 27.50p | 29.00p | 27.50p | 27.50p | 9 |
21/05/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
20/05/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
19/05/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
18/05/2021 | 27.50p | 27.50p | 26.10p | 27.50p | 2000 |
17/05/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
14/05/2021 | 27.50p | 27.50p | 26.30p | 27.50p | 67720 |
13/05/2021 | 27.50p | 27.50p | 26.00p | 27.50p | 47890 |
12/05/2021 | 27.50p | 27.52p | 27.50p | 27.50p | 1700 |
11/05/2021 | 27.50p | 28.90p | 27.50p | 27.50p | 19584 |
10/05/2021 | 27.50p | 28.90p | 27.50p | 27.50p | 13407 |
07/05/2021 | 27.50p | 27.52p | 27.50p | 27.50p | 5000 |
06/05/2021 | 27.50p | 27.51p | 27.50p | 27.50p | 20000 |
05/05/2021 | 27.50p | 27.51p | 27.50p | 27.50p | 500 |
04/05/2021 | 27.50p | 27.51p | 27.50p | 27.50p | 14772 |
03/05/2021 | 27.50p | 28.97p | 27.50p | 27.50p | 8299 |
30/04/2021 | 27.50p | 28.97p | 27.50p | 27.50p | 8299 |
29/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
28/04/2021 | 27.50p | 29.00p | 27.45p | 27.50p | 3418 |
27/04/2021 | 27.50p | 28.97p | 26.00p | 27.50p | 14574 |
26/04/2021 | 27.50p | 27.50p | 27.43p | 27.50p | 142888 |
23/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
22/04/2021 | 27.50p | 27.50p | 27.48p | 27.50p | 9034 |
21/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
20/04/2021 | 27.50p | 27.50p | 27.48p | 27.50p | 3 |
19/04/2021 | 27.50p | 28.97p | 27.32p | 27.50p | 6251 |
16/04/2021 | 27.50p | 27.50p | 27.32p | 27.50p | 1927 |
15/04/2021 | 27.50p | 27.50p | 27.32p | 27.50p | 5500 |
14/04/2021 | 27.50p | 27.50p | 27.32p | 27.50p | 2001 |
13/04/2021 | 27.50p | 27.50p | 27.31p | 27.50p | 5000 |
12/04/2021 | 27.50p | 27.50p | 27.31p | 27.50p | 10000 |
09/04/2021 | 27.50p | 29.00p | 26.36p | 27.50p | 144548 |
08/04/2021 | 27.50p | 29.00p | 27.00p | 27.50p | 37800 |
07/04/2021 | 27.50p | 29.00p | 26.85p | 27.50p | 16413 |
06/04/2021 | 27.00p | 28.97p | 27.00p | 27.50p | 4859 |
05/04/2021 | 27.00p | 28.00p | 27.00p | 27.00p | 1000 |
02/04/2021 | 27.00p | 28.00p | 27.00p | 27.00p | 1000 |
01/04/2021 | 27.00p | 28.00p | 27.00p | 27.00p | 1000 |
31/03/2021 | 26.50p | 28.50p | 26.36p | 27.00p | 13023 |
30/03/2021 | 26.50p | 27.65p | 26.50p | 26.50p | 4455 |
29/03/2021 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
26/03/2021 | 26.50p | 28.00p | 26.08p | 26.50p | 37935 |
25/03/2021 | 26.50p | 26.50p | 26.08p | 26.50p | 720 |
24/03/2021 | 25.50p | 27.65p | 25.50p | 26.50p | 4169 |
23/03/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 30000 |
*Close Price adjusted for both dividends and splits