Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2023 | 27.00p | 27.00p | 26.00p | 26.00p | 6000 |
25/04/2023 | 27.00p | 27.25p | 27.00p | 27.00p | 0 |
24/04/2023 | 27.50p | 27.50p | 27.00p | 27.00p | 12000 |
21/04/2023 | 27.50p | 27.50p | 27.36p | 27.50p | 0 |
20/04/2023 | 27.50p | 27.50p | 27.36p | 27.50p | 0 |
19/04/2023 | 28.50p | 28.60p | 27.15p | 27.50p | 25485 |
18/04/2023 | 27.50p | 28.50p | 27.50p | 28.50p | 15000 |
17/04/2023 | 27.50p | 27.55p | 27.29p | 27.50p | 0 |
14/04/2023 | 28.50p | 28.50p | 27.15p | 27.50p | 26200 |
13/04/2023 | 28.50p | 28.50p | 27.55p | 28.50p | 16 |
12/04/2023 | 28.50p | 29.99p | 28.50p | 28.50p | 16 |
11/04/2023 | 28.50p | 28.50p | 27.88p | 28.50p | 0 |
06/04/2023 | 28.50p | 29.99p | 27.55p | 28.50p | 246 |
05/04/2023 | 28.50p | 28.50p | 27.88p | 28.50p | 0 |
04/04/2023 | 28.50p | 29.99p | 28.50p | 28.50p | 83 |
03/04/2023 | 29.00p | 29.25p | 27.88p | 28.50p | 0 |
31/03/2023 | 31.00p | 31.00p | 29.00p | 29.00p | 13000 |
30/03/2023 | 33.00p | 33.00p | 30.51p | 31.00p | 31253 |
29/03/2023 | 33.00p | 33.14p | 33.00p | 33.00p | 0 |
28/03/2023 | 33.00p | 33.14p | 32.91p | 33.00p | 0 |
27/03/2023 | 33.00p | 33.00p | 32.91p | 33.00p | 0 |
24/03/2023 | 35.50p | 35.50p | 32.50p | 33.00p | 31000 |
23/03/2023 | 35.50p | 35.50p | 34.64p | 35.50p | 0 |
22/03/2023 | 35.50p | 35.50p | 34.64p | 35.50p | 0 |
21/03/2023 | 35.50p | 35.50p | 34.01p | 35.50p | 591 |
20/03/2023 | 35.50p | 35.50p | 34.65p | 35.50p | 25 |
17/03/2023 | 35.50p | 35.65p | 34.00p | 35.50p | 4679 |
16/03/2023 | 35.50p | 35.50p | 34.53p | 35.50p | 0 |
15/03/2023 | 36.00p | 36.00p | 34.53p | 35.50p | 0 |
14/03/2023 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
13/03/2023 | 36.00p | 36.20p | 35.01p | 36.00p | 530 |
10/03/2023 | 36.00p | 36.00p | 35.02p | 36.00p | 47 |
09/03/2023 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
08/03/2023 | 36.00p | 36.45p | 36.00p | 36.00p | 1362 |
07/03/2023 | 36.00p | 36.45p | 35.01p | 36.00p | 15 |
06/03/2023 | 38.50p | 38.50p | 34.72p | 36.00p | 20857 |
03/03/2023 | 38.50p | 40.00p | 38.50p | 38.50p | 100 |
02/03/2023 | 38.50p | 40.18p | 36.75p | 38.50p | 10046 |
01/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
28/02/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
27/02/2023 | 38.50p | 40.20p | 38.50p | 38.50p | 702 |
24/02/2023 | 38.50p | 38.50p | 37.88p | 38.50p | 959 |
23/02/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
22/02/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
21/02/2023 | 38.50p | 38.50p | 37.88p | 38.50p | 2250 |
20/02/2023 | 38.50p | 38.50p | 37.88p | 38.50p | 57 |
17/02/2023 | 38.50p | 38.50p | 37.88p | 38.50p | 40 |
16/02/2023 | 38.50p | 38.50p | 37.88p | 38.50p | 20 |
15/02/2023 | 38.50p | 38.50p | 38.05p | 38.50p | 9950 |
14/02/2023 | 38.50p | 38.50p | 37.88p | 38.50p | 2032 |
13/02/2023 | 38.50p | 38.50p | 37.81p | 38.50p | 2500 |
10/02/2023 | 38.50p | 38.50p | 37.81p | 38.50p | 486 |
09/02/2023 | 38.50p | 38.50p | 37.75p | 38.50p | 36 |
08/02/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
07/02/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
06/02/2023 | 38.50p | 40.75p | 37.75p | 38.50p | 1359 |
03/02/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
02/02/2023 | 38.50p | 40.20p | 38.50p | 38.50p | 8012 |
01/02/2023 | 38.50p | 40.18p | 37.50p | 38.50p | 4080 |
31/01/2023 | 38.50p | 38.50p | 37.50p | 38.50p | 19329 |
30/01/2023 | 38.50p | 40.20p | 38.50p | 38.50p | 1012 |
27/01/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
26/01/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
25/01/2023 | 38.50p | 39.00p | 37.50p | 38.50p | 15400 |
24/01/2023 | 38.50p | 39.00p | 38.50p | 38.50p | 5 |
23/01/2023 | 38.00p | 39.84p | 38.00p | 38.50p | 493 |
20/01/2023 | 38.00p | 38.00p | 37.50p | 38.00p | 0 |
19/01/2023 | 37.50p | 39.80p | 36.70p | 38.00p | 21994 |
18/01/2023 | 37.50p | 37.89p | 37.50p | 37.50p | 0 |
17/01/2023 | 37.50p | 39.80p | 36.50p | 37.50p | 11154 |
16/01/2023 | 33.50p | 40.00p | 32.65p | 37.50p | 41702 |
13/01/2023 | 33.50p | 33.50p | 32.68p | 33.50p | 7500 |
12/01/2023 | 33.50p | 33.50p | 32.65p | 33.50p | 13450 |
11/01/2023 | 33.50p | 33.50p | 33.36p | 33.50p | 0 |
10/01/2023 | 33.50p | 33.50p | 33.36p | 33.50p | 0 |
09/01/2023 | 33.50p | 33.50p | 33.36p | 33.50p | 0 |
06/01/2023 | 33.50p | 34.00p | 33.50p | 33.50p | 45000 |
05/01/2023 | 33.50p | 34.90p | 32.51p | 33.50p | 2475 |
04/01/2023 | 33.50p | 33.50p | 33.36p | 33.50p | 0 |
03/01/2023 | 33.50p | 33.50p | 32.51p | 33.50p | 106 |
30/12/2022 | 33.50p | 33.50p | 33.36p | 33.50p | 0 |
29/12/2022 | 33.50p | 33.50p | 32.45p | 33.50p | 87 |
28/12/2022 | 33.50p | 34.99p | 32.00p | 33.50p | 7870 |
23/12/2022 | 33.50p | 33.50p | 33.36p | 33.50p | 0 |
22/12/2022 | 33.50p | 33.50p | 33.36p | 33.50p | 0 |
21/12/2022 | 33.50p | 33.50p | 33.36p | 33.50p | 0 |
20/12/2022 | 33.50p | 33.50p | 33.36p | 33.50p | 0 |
19/12/2022 | 33.50p | 33.50p | 32.82p | 33.50p | 5384 |
16/12/2022 | 34.00p | 34.99p | 32.82p | 33.50p | 2451 |
15/12/2022 | 35.50p | 35.50p | 33.00p | 34.00p | 356901 |
14/12/2022 | 35.50p | 35.50p | 35.40p | 35.50p | 2500 |
13/12/2022 | 35.50p | 35.50p | 33.25p | 35.50p | 9982 |
12/12/2022 | 37.50p | 38.00p | 35.00p | 35.50p | 29285 |
09/12/2022 | 37.50p | 37.50p | 36.00p | 37.50p | 2216 |
08/12/2022 | 37.50p | 37.50p | 37.11p | 37.50p | 0 |
07/12/2022 | 37.50p | 38.00p | 36.00p | 37.50p | 16000 |
06/12/2022 | 31.50p | 38.17p | 31.50p | 37.50p | 148568 |
05/12/2022 | 47.50p | 47.50p | 45.25p | 47.50p | 528 |
02/12/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
01/12/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
30/11/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
29/11/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
28/11/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
25/11/2022 | 47.50p | 47.50p | 45.25p | 47.50p | 2432 |
24/11/2022 | 47.50p | 47.50p | 45.25p | 47.50p | 63 |
23/11/2022 | 47.50p | 47.50p | 45.25p | 47.50p | 84 |
22/11/2022 | 47.50p | 47.50p | 45.25p | 47.50p | 83 |
21/11/2022 | 47.50p | 48.45p | 47.50p | 47.50p | 412 |
18/11/2022 | 47.50p | 47.50p | 45.25p | 47.50p | 28 |
17/11/2022 | 47.50p | 47.50p | 47.11p | 47.50p | 0 |
16/11/2022 | 47.50p | 47.50p | 45.25p | 47.50p | 86 |
15/11/2022 | 47.50p | 47.50p | 45.25p | 47.50p | 7 |
14/11/2022 | 47.50p | 47.50p | 47.11p | 47.50p | 0 |
11/11/2022 | 47.50p | 47.50p | 45.25p | 47.50p | 2000 |
10/11/2022 | 47.50p | 47.50p | 45.25p | 47.50p | 80 |
09/11/2022 | 47.50p | 47.50p | 45.25p | 47.50p | 8 |
08/11/2022 | 47.50p | 47.50p | 45.01p | 46.60p | 34950 |
07/11/2022 | 47.50p | 48.75p | 47.50p | 47.50p | 4 |
04/11/2022 | 47.50p | 48.75p | 47.50p | 47.50p | 6 |
03/11/2022 | 47.50p | 48.75p | 45.50p | 47.50p | 20295 |
02/11/2022 | 47.50p | 47.50p | 47.11p | 47.50p | 0 |
01/11/2022 | 47.50p | 47.50p | 45.50p | 47.50p | 26 |
31/10/2022 | 47.50p | 48.75p | 47.50p | 47.50p | 11 |
28/10/2022 | 47.50p | 47.50p | 45.50p | 47.50p | 678 |
27/10/2022 | 49.00p | 49.00p | 45.50p | 47.50p | 16000 |
26/10/2022 | 49.00p | 49.00p | 48.20p | 49.00p | 110 |
25/10/2022 | 49.00p | 49.25p | 49.00p | 49.00p | 0 |
24/10/2022 | 49.00p | 49.25p | 49.00p | 49.00p | 0 |
21/10/2022 | 49.00p | 49.00p | 48.20p | 49.00p | 20 |
20/10/2022 | 49.00p | 49.25p | 49.00p | 49.00p | 0 |
19/10/2022 | 49.00p | 49.00p | 48.20p | 49.00p | 7000 |
18/10/2022 | 49.00p | 49.00p | 48.20p | 49.00p | 2511 |
17/10/2022 | 49.00p | 49.00p | 48.20p | 49.00p | 600 |
14/10/2022 | 49.00p | 49.25p | 49.00p | 49.00p | 0 |
13/10/2022 | 49.00p | 49.25p | 49.00p | 49.00p | 0 |
12/10/2022 | 49.00p | 50.00p | 49.00p | 49.00p | 31000 |
11/10/2022 | 49.00p | 49.25p | 49.00p | 49.00p | 0 |
10/10/2022 | 49.00p | 49.25p | 49.00p | 49.00p | 0 |
07/10/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
06/10/2022 | 51.00p | 51.00p | 49.00p | 49.00p | 3375 |
05/10/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
04/10/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
03/10/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 117 |
30/09/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
29/09/2022 | 51.50p | 51.50p | 50.00p | 51.00p | 5000 |
28/09/2022 | 52.50p | 52.50p | 50.01p | 51.50p | 2633 |
27/09/2022 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
26/09/2022 | 53.50p | 53.50p | 51.25p | 52.50p | 26083 |
23/09/2022 | 53.50p | 53.70p | 52.00p | 53.50p | 3019 |
22/09/2022 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
21/09/2022 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
20/09/2022 | 53.50p | 53.70p | 53.50p | 53.50p | 4 |
19/09/2022 | 56.50p | 56.50p | 53.50p | 53.50p | 2700 |
16/09/2022 | 56.50p | 56.50p | 53.50p | 53.50p | 2700 |
15/09/2022 | 56.50p | 56.50p | 54.61p | 56.50p | 2000 |
14/09/2022 | 56.50p | 58.89p | 54.69p | 56.50p | 10799 |
13/09/2022 | 56.50p | 59.99p | 54.50p | 56.50p | 5800 |
12/09/2022 | 57.50p | 57.50p | 54.25p | 56.50p | 15172 |
09/09/2022 | 57.50p | 59.64p | 55.98p | 57.50p | 17516 |
08/09/2022 | 56.50p | 59.49p | 56.50p | 57.50p | 1684 |
07/09/2022 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
06/09/2022 | 56.50p | 56.50p | 54.25p | 56.50p | 10 |
05/09/2022 | 56.50p | 59.49p | 56.50p | 56.50p | 5 |
02/09/2022 | 56.50p | 56.50p | 54.25p | 56.50p | 1738 |
01/09/2022 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
31/08/2022 | 57.50p | 57.50p | 54.54p | 56.50p | 27235 |
30/08/2022 | 57.50p | 59.99p | 57.50p | 57.50p | 407 |
29/08/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
26/08/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
25/08/2022 | 55.50p | 57.50p | 55.50p | 57.50p | 0 |
24/08/2022 | 55.50p | 58.89p | 55.50p | 55.50p | 20 |
23/08/2022 | 55.50p | 58.89p | 53.31p | 55.50p | 8830 |
22/08/2022 | 55.50p | 58.89p | 55.50p | 55.50p | 33 |
19/08/2022 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
18/08/2022 | 55.50p | 55.50p | 53.25p | 55.50p | 69 |
17/08/2022 | 55.50p | 55.50p | 53.10p | 55.50p | 1240 |
16/08/2022 | 55.50p | 58.00p | 55.50p | 55.50p | 3387 |
15/08/2022 | 51.00p | 58.00p | 51.00p | 55.50p | 71323 |
12/08/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
11/08/2022 | 51.00p | 55.00p | 49.00p | 51.00p | 9480 |
10/08/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
09/08/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
08/08/2022 | 51.00p | 52.00p | 48.78p | 51.00p | 12342 |
05/08/2022 | 51.00p | 51.00p | 48.78p | 51.00p | 10231 |
04/08/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
03/08/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
02/08/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
01/08/2022 | 52.00p | 52.00p | 48.00p | 51.00p | 15214 |
29/07/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
28/07/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
27/07/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
26/07/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
25/07/2022 | 52.00p | 52.00p | 50.00p | 52.00p | 5000 |
22/07/2022 | 52.00p | 52.00p | 50.00p | 52.00p | 1000 |
21/07/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
20/07/2022 | 52.00p | 56.70p | 52.00p | 52.00p | 380 |
19/07/2022 | 52.00p | 52.00p | 50.00p | 52.00p | 241 |
18/07/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
15/07/2022 | 52.00p | 52.00p | 50.00p | 52.00p | 1800 |
14/07/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
*Close Price adjusted for both dividends and splits