Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
23/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
22/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
21/11/2022 | 17.00p | 18.33p | 17.50p | 17.50p | 0 |
18/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
17/11/2022 | 17.00p | 18.33p | 17.50p | 17.50p | 0 |
16/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
15/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
14/11/2022 | 17.50p | 18.33p | 17.50p | 17.50p | 0 |
11/11/2022 | 17.50p | 18.33p | 17.50p | 17.50p | 0 |
10/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
09/11/2022 | 17.50p | 20.00p | 17.50p | 17.50p | 2000 |
08/11/2022 | 17.50p | 18.33p | 17.50p | 17.50p | 0 |
07/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
04/11/2022 | 17.50p | 18.33p | 17.50p | 17.50p | 0 |
03/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
02/11/2022 | 17.00p | 18.00p | 17.00p | 17.50p | 244 |
01/11/2022 | 17.50p | 18.33p | 17.50p | 17.50p | 0 |
31/10/2022 | 17.50p | 18.33p | 17.50p | 17.50p | 0 |
28/10/2022 | 17.50p | 18.33p | 17.50p | 17.50p | 0 |
27/10/2022 | 20.00p | 20.00p | 17.50p | 17.50p | 5000 |
26/10/2022 | 19.00p | 20.67p | 19.00p | 20.00p | 0 |
25/10/2022 | 20.00p | 20.67p | 20.00p | 20.00p | 0 |
24/10/2022 | 19.00p | 20.67p | 20.00p | 20.00p | 0 |
21/10/2022 | 19.00p | 20.67p | 20.00p | 20.00p | 0 |
20/10/2022 | 20.00p | 20.67p | 20.00p | 20.00p | 0 |
19/10/2022 | 20.00p | 20.67p | 20.00p | 20.00p | 0 |
18/10/2022 | 20.00p | 20.67p | 20.00p | 20.00p | 0 |
17/10/2022 | 20.00p | 20.67p | 20.00p | 20.00p | 0 |
14/10/2022 | 20.00p | 20.67p | 20.00p | 20.00p | 0 |
13/10/2022 | 21.00p | 21.00p | 20.00p | 20.00p | 5000 |
12/10/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
11/10/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
10/10/2022 | 19.00p | 22.00p | 19.00p | 21.00p | 605 |
07/10/2022 | 19.00p | 21.00p | 21.00p | 21.00p | 0 |
06/10/2022 | 19.00p | 22.00p | 19.00p | 21.00p | 472 |
05/10/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/10/2022 | 19.00p | 21.00p | 19.00p | 21.00p | 0 |
03/10/2022 | 19.00p | 21.00p | 21.00p | 21.00p | 0 |
30/09/2022 | 19.00p | 21.00p | 21.00p | 21.00p | 0 |
29/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
28/09/2022 | 19.00p | 21.00p | 19.00p | 21.00p | 0 |
27/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
26/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
23/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
22/09/2022 | 21.00p | 21.50p | 21.00p | 21.00p | 5000 |
21/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
20/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
16/09/2022 | 19.00p | 21.00p | 19.00p | 21.00p | 0 |
15/09/2022 | 19.00p | 21.00p | 21.00p | 21.00p | 0 |
14/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
13/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
12/09/2022 | 19.00p | 21.00p | 19.00p | 21.00p | 692 |
09/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
08/09/2022 | 21.00p | 21.60p | 21.00p | 21.00p | 224 |
07/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
06/09/2022 | 19.00p | 21.00p | 19.00p | 21.00p | 0 |
05/09/2022 | 19.00p | 21.00p | 19.00p | 21.00p | 0 |
02/09/2022 | 19.00p | 21.00p | 19.00p | 21.00p | 0 |
01/09/2022 | 19.00p | 21.00p | 19.00p | 21.00p | 0 |
31/08/2022 | 19.00p | 21.00p | 19.00p | 21.00p | 0 |
30/08/2022 | 19.00p | 21.00p | 21.00p | 21.00p | 0 |
26/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
25/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
24/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
23/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
22/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
19/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
18/08/2022 | 21.00p | 22.00p | 21.00p | 22.00p | 0 |
17/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
16/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
15/08/2022 | 21.00p | 22.00p | 22.00p | 22.00p | 0 |
12/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
11/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
10/08/2022 | 21.00p | 22.00p | 22.00p | 22.00p | 0 |
09/08/2022 | 21.00p | 22.00p | 21.00p | 22.00p | 0 |
08/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
05/08/2022 | 21.00p | 22.00p | 21.00p | 22.00p | 0 |
04/08/2022 | 21.00p | 22.00p | 21.00p | 22.00p | 0 |
03/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
02/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
01/08/2022 | 21.00p | 22.00p | 21.00p | 22.00p | 0 |
29/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
28/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
27/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
26/07/2022 | 21.00p | 22.00p | 21.00p | 22.00p | 0 |
25/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
22/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
21/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
20/07/2022 | 21.00p | 22.00p | 22.00p | 22.00p | 0 |
19/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
18/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
15/07/2022 | 21.00p | 22.00p | 22.00p | 22.00p | 0 |
14/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
13/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
12/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
11/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
08/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
07/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 320 |
06/07/2022 | 22.00p | 22.60p | 22.00p | 22.00p | 600 |
05/07/2022 | 21.00p | 22.00p | 20.00p | 22.00p | 300 |
04/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
01/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
30/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
29/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
28/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
27/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
24/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
23/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
22/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
21/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
20/06/2022 | 21.00p | 22.00p | 22.00p | 22.00p | 0 |
17/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
16/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
15/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
14/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
13/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
10/06/2022 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
09/06/2022 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
08/06/2022 | 23.00p | 22.00p | 22.00p | 22.00p | 0 |
07/06/2022 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
06/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
01/06/2022 | 23.00p | 22.00p | 22.00p | 22.00p | 0 |
31/05/2022 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
27/05/2022 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
26/05/2022 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
25/05/2022 | 23.00p | 22.00p | 22.00p | 22.00p | 0 |
24/05/2022 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
23/05/2022 | 23.00p | 23.50p | 22.00p | 22.00p | 9753 |
20/05/2022 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
19/05/2022 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
18/05/2022 | 23.00p | 22.00p | 22.00p | 22.00p | 0 |
17/05/2022 | 23.00p | 23.00p | 21.20p | 22.00p | 10000 |
16/05/2022 | 23.00p | 24.00p | 22.00p | 22.00p | 4173 |
13/05/2022 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
12/05/2022 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
11/05/2022 | 23.00p | 24.60p | 22.00p | 24.60p | 10300 |
10/05/2022 | 23.00p | 24.50p | 21.30p | 24.00p | 45000 |
09/05/2022 | 23.00p | 25.00p | 23.00p | 25.00p | 0 |
06/05/2022 | 23.00p | 25.00p | 25.00p | 25.00p | 0 |
05/05/2022 | 23.00p | 25.00p | 23.00p | 25.00p | 0 |
04/05/2022 | 23.00p | 25.00p | 23.00p | 25.00p | 0 |
03/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
29/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
28/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
27/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
26/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
25/04/2022 | 26.00p | 28.00p | 25.00p | 25.00p | 20357 |
22/04/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
21/04/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
20/04/2022 | 25.00p | 26.96p | 25.00p | 25.00p | 74 |
19/04/2022 | 25.00p | 26.75p | 25.00p | 25.00p | 7476 |
14/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
13/04/2022 | 24.00p | 25.00p | 24.00p | 25.00p | 0 |
12/04/2022 | 24.00p | 25.00p | 24.00p | 25.00p | 0 |
11/04/2022 | 24.00p | 25.00p | 24.00p | 25.00p | 0 |
08/04/2022 | 24.00p | 25.00p | 23.04p | 25.00p | 209 |
07/04/2022 | 24.00p | 25.00p | 24.00p | 25.00p | 0 |
06/04/2022 | 24.00p | 25.00p | 24.00p | 25.00p | 0 |
05/04/2022 | 24.00p | 25.00p | 24.00p | 25.00p | 0 |
04/04/2022 | 24.00p | 26.96p | 24.00p | 25.00p | 549 |
01/04/2022 | 24.00p | 25.00p | 23.00p | 25.00p | 3160 |
31/03/2022 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
30/03/2022 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
29/03/2022 | 24.00p | 25.00p | 24.00p | 25.00p | 0 |
28/03/2022 | 24.00p | 25.00p | 24.00p | 25.00p | 3160 |
25/03/2022 | 24.00p | 23.00p | 23.00p | 23.00p | 0 |
24/03/2022 | 24.00p | 23.00p | 23.00p | 23.00p | 0 |
23/03/2022 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
22/03/2022 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
21/03/2022 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
18/03/2022 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
17/03/2022 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
16/03/2022 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
15/03/2022 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
14/03/2022 | 20.00p | 23.00p | 19.50p | 23.00p | 0 |
11/03/2022 | 20.00p | 22.00p | 19.50p | 19.50p | 159 |
10/03/2022 | 20.00p | 22.00p | 19.50p | 19.50p | 50 |
09/03/2022 | 20.00p | 20.00p | 19.50p | 19.50p | 0 |
08/03/2022 | 20.00p | 19.50p | 19.50p | 19.50p | 0 |
07/03/2022 | 20.00p | 22.00p | 19.50p | 19.50p | 3018 |
04/03/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
03/03/2022 | 19.00p | 19.50p | 19.50p | 19.50p | 0 |
02/03/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
01/03/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
28/02/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
25/02/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
24/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
23/02/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
22/02/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
21/02/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
18/02/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
17/02/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
16/02/2022 | 19.00p | 19.50p | 19.50p | 19.50p | 0 |
15/02/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
14/02/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
11/02/2022 | 19.00p | 19.50p | 19.50p | 19.50p | 0 |
10/02/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
09/02/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
08/02/2022 | 19.00p | 19.50p | 19.50p | 19.50p | 0 |
*Close Price adjusted for both dividends and splits