Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 15.35p | 15.43p | 15.35p | 15.35p | 0 |
07/03/2024 | 15.35p | 15.35p | 15.20p | 15.35p | 41000 |
06/03/2024 | 15.35p | 15.43p | 15.35p | 15.35p | 0 |
05/03/2024 | 15.35p | 15.35p | 15.20p | 15.35p | 567926 |
04/03/2024 | 15.25p | 15.35p | 15.25p | 15.35p | 4750 |
01/03/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
29/02/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
28/02/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
27/02/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
26/02/2024 | 15.85p | 15.85p | 15.25p | 15.25p | 58420 |
23/02/2024 | 15.85p | 15.85p | 15.85p | 15.85p | 0 |
22/02/2024 | 15.85p | 15.85p | 15.70p | 15.85p | 4000 |
21/02/2024 | 15.95p | 15.95p | 15.70p | 15.85p | 100000 |
20/02/2024 | 15.95p | 16.03p | 15.95p | 15.95p | 0 |
19/02/2024 | 15.95p | 15.95p | 15.70p | 15.95p | 5000 |
16/02/2024 | 15.95p | 16.03p | 15.95p | 15.95p | 0 |
15/02/2024 | 15.95p | 15.95p | 15.75p | 15.95p | 6273 |
14/02/2024 | 15.95p | 16.03p | 15.95p | 15.95p | 0 |
13/02/2024 | 15.95p | 16.03p | 15.95p | 15.95p | 0 |
12/02/2024 | 15.95p | 16.20p | 15.70p | 15.95p | 112501 |
09/02/2024 | 15.95p | 16.03p | 15.95p | 15.95p | 0 |
08/02/2024 | 15.95p | 15.95p | 15.70p | 15.95p | 17688 |
07/02/2024 | 15.95p | 16.20p | 15.80p | 15.95p | 630000 |
06/02/2024 | 15.95p | 15.95p | 15.80p | 15.95p | 4746 |
05/02/2024 | 15.95p | 16.03p | 15.95p | 15.95p | 0 |
02/02/2024 | 15.95p | 15.95p | 15.70p | 15.95p | 43115 |
01/02/2024 | 15.95p | 15.95p | 15.70p | 15.95p | 15000 |
31/01/2024 | 15.95p | 16.03p | 15.73p | 15.85p | 0 |
30/01/2024 | 15.95p | 15.95p | 15.71p | 15.85p | 100000 |
29/01/2024 | 15.95p | 15.95p | 15.70p | 15.70p | 125000 |
26/01/2024 | 15.95p | 15.95p | 15.71p | 15.85p | 8289 |
25/01/2024 | 15.95p | 16.03p | 15.73p | 15.85p | 0 |
24/01/2024 | 15.95p | 15.95p | 15.40p | 15.85p | 77781 |
23/01/2024 | 15.95p | 15.95p | 15.70p | 15.85p | 75488 |
22/01/2024 | 15.95p | 15.95p | 15.75p | 15.95p | 60378 |
19/01/2024 | 15.95p | 16.25p | 15.50p | 16.25p | 156982 |
18/01/2024 | 15.95p | 15.95p | 15.72p | 15.95p | 155012 |
17/01/2024 | 15.95p | 15.95p | 15.73p | 15.95p | 47354 |
16/01/2024 | 15.95p | 15.95p | 15.95p | 15.95p | 3109 |
15/01/2024 | 15.75p | 16.15p | 15.75p | 15.95p | 57007 |
12/01/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 3000 |
11/01/2024 | 15.75p | 15.75p | 15.51p | 15.75p | 6544 |
10/01/2024 | 15.75p | 15.83p | 15.50p | 15.75p | 45000 |
09/01/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 6000 |
08/01/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 340310 |
05/01/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 178600 |
04/01/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 200000 |
03/01/2024 | 15.75p | 15.83p | 15.75p | 15.75p | 0 |
02/01/2024 | 15.75p | 15.83p | 15.75p | 15.75p | 0 |
29/12/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 3357 |
28/12/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 300929 |
27/12/2023 | 15.75p | 15.75p | 15.58p | 15.75p | 15473 |
22/12/2023 | 15.75p | 15.83p | 15.75p | 15.75p | 0 |
21/12/2023 | 15.75p | 15.83p | 15.75p | 15.75p | 0 |
20/12/2023 | 15.75p | 15.83p | 15.75p | 15.75p | 0 |
19/12/2023 | 15.75p | 15.83p | 15.75p | 15.75p | 0 |
18/12/2023 | 15.75p | 15.83p | 15.75p | 15.75p | 0 |
15/12/2023 | 15.75p | 15.83p | 15.75p | 15.75p | 0 |
14/12/2023 | 15.75p | 15.83p | 15.75p | 15.75p | 0 |
13/12/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 19394 |
12/12/2023 | 15.75p | 15.83p | 15.75p | 15.75p | 0 |
11/12/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 13806 |
08/12/2023 | 15.75p | 16.00p | 15.75p | 16.00p | 1000 |
07/12/2023 | 15.75p | 15.83p | 15.75p | 15.75p | 0 |
06/12/2023 | 15.75p | 16.00p | 15.60p | 15.75p | 776451 |
05/12/2023 | 15.75p | 15.75p | 15.67p | 15.75p | 0 |
04/12/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 41598 |
01/12/2023 | 15.75p | 15.75p | 15.67p | 15.75p | 0 |
30/11/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 44812 |
29/11/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 25825 |
28/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
27/11/2023 | 15.75p | 15.75p | 15.65p | 15.75p | 31885 |
24/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
23/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
22/11/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 3000 |
21/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
20/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
17/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
16/11/2023 | 15.75p | 15.75p | 15.67p | 15.75p | 10207 |
15/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
14/11/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 30875 |
13/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
10/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
09/11/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 22000 |
08/11/2023 | 15.75p | 16.00p | 15.50p | 15.75p | 900000 |
07/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
06/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
03/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
02/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
01/11/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
31/10/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 119171 |
30/10/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
27/10/2023 | 15.95p | 15.95p | 15.00p | 15.75p | 332143 |
26/10/2023 | 15.95p | 15.95p | 15.80p | 15.95p | 250 |
25/10/2023 | 15.95p | 15.95p | 15.95p | 15.95p | 0 |
24/10/2023 | 15.95p | 15.95p | 15.70p | 15.95p | 20000 |
23/10/2023 | 15.95p | 15.95p | 15.48p | 15.95p | 199248 |
20/10/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 5000 |
19/10/2023 | 15.75p | 16.25p | 15.00p | 15.75p | 0 |
18/10/2023 | 15.75p | 15.75p | 15.00p | 15.75p | 103732 |
17/10/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
16/10/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
13/10/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
12/10/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
11/10/2023 | 15.90p | 16.00p | 15.75p | 15.75p | 800000 |
10/10/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
09/10/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
06/10/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
05/10/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
04/10/2023 | 15.75p | 15.75p | 15.63p | 15.75p | 0 |
03/10/2023 | 16.15p | 16.18p | 15.70p | 15.75p | 41854 |
02/10/2023 | 16.05p | 16.13p | 16.05p | 16.05p | 0 |
29/09/2023 | 16.05p | 16.13p | 16.05p | 16.05p | 0 |
28/09/2023 | 16.05p | 16.13p | 16.05p | 16.05p | 0 |
27/09/2023 | 16.05p | 16.13p | 16.05p | 16.05p | 0 |
26/09/2023 | 16.05p | 16.13p | 16.05p | 16.05p | 0 |
25/09/2023 | 16.05p | 16.13p | 16.05p | 16.05p | 0 |
22/09/2023 | 16.05p | 16.05p | 15.80p | 16.05p | 10000 |
21/09/2023 | 16.15p | 16.27p | 15.80p | 16.05p | 69357 |
20/09/2023 | 15.85p | 16.30p | 15.85p | 16.15p | 202500 |
19/09/2023 | 15.55p | 16.03p | 15.55p | 15.85p | 741664 |
18/09/2023 | 15.25p | 15.80p | 15.03p | 15.55p | 60687 |
15/09/2023 | 15.25p | 15.25p | 15.03p | 15.25p | 33227 |
14/09/2023 | 15.25p | 16.00p | 15.25p | 16.00p | 19500 |
13/09/2023 | 15.25p | 15.25p | 14.50p | 15.25p | 146556 |
12/09/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 350 |
11/09/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
08/09/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 15000 |
07/09/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 137 |
06/09/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
05/09/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
04/09/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 28013 |
01/09/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
31/08/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
30/08/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 3000 |
29/08/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
25/08/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
24/08/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
23/08/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
22/08/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 15000 |
21/08/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
18/08/2023 | 15.00p | 15.25p | 15.00p | 15.25p | 100 |
17/08/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 13388 |
16/08/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 2000 |
15/08/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
14/08/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
11/08/2023 | 15.00p | 15.25p | 15.00p | 15.25p | 15000 |
10/08/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 509 |
09/08/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
08/08/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 5714 |
07/08/2023 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
04/08/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
03/08/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
02/08/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
01/08/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
31/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
28/07/2023 | 14.95p | 14.95p | 14.70p | 14.95p | 2000 |
27/07/2023 | 14.95p | 15.00p | 14.95p | 14.95p | 100 |
26/07/2023 | 14.95p | 15.00p | 14.95p | 14.95p | 13267 |
25/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
24/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
21/07/2023 | 14.95p | 15.00p | 14.90p | 14.95p | 1110000 |
20/07/2023 | 14.95p | 14.95p | 14.70p | 14.95p | 5000 |
19/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
18/07/2023 | 14.95p | 14.95p | 14.40p | 14.95p | 50000 |
17/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
14/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
13/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
12/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
11/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
10/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
07/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
06/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
05/07/2023 | 14.95p | 14.95p | 14.70p | 14.95p | 2672 |
04/07/2023 | 14.95p | 14.95p | 14.70p | 14.95p | 995 |
03/07/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
30/06/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
29/06/2023 | 14.95p | 15.09p | 14.95p | 14.95p | 662 |
28/06/2023 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
27/06/2023 | 14.95p | 14.95p | 14.50p | 14.95p | 200000 |
26/06/2023 | 15.75p | 15.75p | 14.50p | 14.95p | 281667 |
23/06/2023 | 15.75p | 15.75p | 15.00p | 15.75p | 66000 |
22/06/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 239976 |
21/06/2023 | 15.65p | 15.65p | 15.65p | 15.65p | 0 |
20/06/2023 | 15.65p | 15.65p | 15.50p | 15.65p | 1000 |
19/06/2023 | 15.65p | 15.65p | 15.29p | 15.65p | 20000 |
16/06/2023 | 15.60p | 15.65p | 15.50p | 15.65p | 22000 |
15/06/2023 | 15.60p | 15.70p | 15.60p | 15.60p | 950 |
14/06/2023 | 16.25p | 16.25p | 15.60p | 15.60p | 15000 |
13/06/2023 | 16.25p | 16.25p | 15.40p | 16.25p | 85000 |
12/06/2023 | 16.25p | 16.25p | 16.00p | 16.25p | 45650 |
09/06/2023 | 17.15p | 17.15p | 15.30p | 16.25p | 136190 |
08/06/2023 | 17.25p | 17.25p | 16.00p | 17.15p | 279966 |
07/06/2023 | 17.25p | 17.25p | 17.00p | 17.25p | 22827 |
06/06/2023 | 17.25p | 17.38p | 17.25p | 17.25p | 0 |
05/06/2023 | 17.25p | 17.38p | 17.25p | 17.25p | 0 |
02/06/2023 | 17.25p | 17.25p | 16.98p | 17.25p | 27403 |
01/06/2023 | 17.25p | 17.25p | 17.00p | 17.25p | 2388 |
31/05/2023 | 17.25p | 17.38p | 17.25p | 17.25p | 0 |
30/05/2023 | 17.25p | 17.25p | 17.00p | 17.25p | 5000 |
*Close Price adjusted for both dividends and splits