Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/03/2022 | 47.50p | 47.50p | 43.00p | 44.00p | 51830 |
18/03/2022 | 47.50p | 47.50p | 43.10p | 45.00p | 24414 |
17/03/2022 | 48.00p | 50.00p | 46.00p | 47.50p | 59691 |
16/03/2022 | 48.00p | 48.00p | 46.10p | 48.00p | 21000 |
15/03/2022 | 48.00p | 48.00p | 46.10p | 48.00p | 8082 |
14/03/2022 | 48.00p | 48.00p | 46.10p | 48.00p | 24000 |
11/03/2022 | 48.00p | 48.00p | 46.00p | 48.00p | 8600 |
10/03/2022 | 48.00p | 50.00p | 48.00p | 48.00p | 44 |
09/03/2022 | 48.00p | 48.00p | 46.00p | 48.00p | 1000 |
08/03/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
07/03/2022 | 47.00p | 48.00p | 47.00p | 48.00p | 20735 |
04/03/2022 | 51.00p | 51.00p | 46.55p | 47.00p | 2110 |
03/03/2022 | 53.50p | 53.50p | 51.00p | 51.00p | 2000 |
02/03/2022 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
01/03/2022 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
28/02/2022 | 53.50p | 53.50p | 52.00p | 53.50p | 1180 |
25/02/2022 | 53.50p | 53.74p | 52.00p | 53.50p | 820 |
24/02/2022 | 53.50p | 55.00p | 52.00p | 53.50p | 42 |
23/02/2022 | 54.50p | 54.50p | 52.00p | 54.50p | 5000 |
22/02/2022 | 54.50p | 54.50p | 52.00p | 54.50p | 31662 |
21/02/2022 | 54.50p | 54.50p | 52.00p | 54.50p | 17800 |
18/02/2022 | 54.50p | 54.50p | 52.00p | 54.50p | 8000 |
17/02/2022 | 54.50p | 54.50p | 52.00p | 54.50p | 17500 |
16/02/2022 | 54.50p | 54.50p | 52.00p | 54.50p | 4500 |
15/02/2022 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
14/02/2022 | 54.50p | 56.95p | 54.50p | 54.50p | 259 |
11/02/2022 | 54.50p | 54.50p | 52.00p | 54.50p | 22143 |
10/02/2022 | 54.50p | 54.50p | 52.55p | 54.50p | 5194 |
09/02/2022 | 54.50p | 54.50p | 53.00p | 54.50p | 500 |
08/02/2022 | 54.50p | 54.50p | 54.50p | 54.50p | 850 |
07/02/2022 | 54.50p | 54.50p | 52.55p | 54.50p | 1846 |
04/02/2022 | 54.50p | 54.50p | 52.00p | 54.50p | 37521 |
03/02/2022 | 54.50p | 54.50p | 54.50p | 54.50p | 5023 |
02/02/2022 | 54.50p | 54.50p | 52.55p | 54.50p | 10049 |
01/02/2022 | 54.50p | 56.00p | 54.50p | 56.00p | 30000 |
31/01/2022 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
28/01/2022 | 54.00p | 57.00p | 52.00p | 54.50p | 5100 |
27/01/2022 | 54.00p | 54.00p | 51.00p | 54.00p | 458 |
26/01/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
25/01/2022 | 54.00p | 55.00p | 51.11p | 54.00p | 35975 |
24/01/2022 | 59.50p | 59.50p | 53.55p | 54.00p | 61323 |
21/01/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
20/01/2022 | 58.50p | 60.90p | 58.50p | 59.50p | 12463 |
19/01/2022 | 58.50p | 58.50p | 57.30p | 58.50p | 2070 |
18/01/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
17/01/2022 | 58.50p | 58.50p | 57.31p | 58.50p | 1059 |
14/01/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
13/01/2022 | 58.50p | 59.22p | 57.25p | 58.50p | 5102 |
12/01/2022 | 57.50p | 58.70p | 57.50p | 58.50p | 18407 |
10/01/2022 | 59.00p | 61.48p | 59.00p | 59.00p | 3317 |
07/01/2022 | 59.00p | 61.48p | 56.50p | 59.00p | 3122 |
06/01/2022 | 59.00p | 60.44p | 56.50p | 59.00p | 9462 |
05/01/2022 | 57.00p | 59.96p | 57.00p | 59.00p | 36769 |
04/01/2022 | 57.00p | 57.00p | 54.11p | 57.00p | 958 |
03/01/2022 | 57.50p | 57.50p | 55.05p | 57.00p | 23305 |
31/12/2021 | 57.50p | 57.50p | 55.05p | 57.00p | 23305 |
30/12/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
29/12/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
28/12/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
27/12/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
24/12/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
23/12/2021 | 57.50p | 57.50p | 55.05p | 57.50p | 1473 |
22/12/2021 | 56.50p | 58.79p | 55.11p | 57.50p | 51609 |
21/12/2021 | 56.50p | 56.90p | 56.50p | 56.50p | 103316 |
20/12/2021 | 56.50p | 56.50p | 54.00p | 56.50p | 3007 |
17/12/2021 | 56.50p | 57.00p | 56.50p | 56.50p | 3492 |
16/12/2021 | 57.00p | 57.00p | 54.00p | 56.50p | 26619 |
15/12/2021 | 62.50p | 62.50p | 55.23p | 57.00p | 177500 |
14/12/2021 | 62.50p | 63.00p | 62.50p | 62.50p | 780 |
13/12/2021 | 62.50p | 63.90p | 60.51p | 62.50p | 17716 |
10/12/2021 | 62.50p | 64.95p | 60.00p | 62.50p | 85675 |
09/12/2021 | 57.50p | 64.50p | 57.50p | 62.50p | 70500 |
08/12/2021 | 51.50p | 59.00p | 51.05p | 57.50p | 142683 |
07/12/2021 | 52.50p | 52.50p | 51.05p | 51.50p | 18739 |
06/12/2021 | 56.00p | 56.00p | 52.00p | 53.50p | 57382 |
03/12/2021 | 52.50p | 57.00p | 52.00p | 55.00p | 161093 |
02/12/2021 | 46.00p | 56.00p | 45.98p | 52.50p | 302652 |
01/12/2021 | 48.50p | 50.00p | 44.00p | 45.00p | 14190 |
30/11/2021 | 48.50p | 48.50p | 48.00p | 48.50p | 63266 |
29/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 66 |
26/11/2021 | 50.50p | 52.00p | 48.50p | 48.50p | 4 |
25/11/2021 | 51.00p | 51.00p | 50.11p | 51.00p | 56500 |
24/11/2021 | 51.00p | 51.00p | 50.11p | 51.00p | 20 |
23/11/2021 | 51.00p | 51.00p | 50.11p | 51.00p | 2200 |
22/11/2021 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
19/11/2021 | 51.00p | 51.50p | 50.11p | 51.00p | 27000 |
18/11/2021 | 51.00p | 51.00p | 50.00p | 51.00p | 22000 |
17/11/2021 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
16/11/2021 | 51.50p | 52.00p | 50.00p | 51.50p | 60498 |
15/11/2021 | 51.50p | 51.60p | 51.10p | 51.50p | 50175 |
12/11/2021 | 51.50p | 51.50p | 51.00p | 51.50p | 9419 |
11/11/2021 | 51.50p | 51.50p | 51.00p | 51.50p | 60146 |
10/11/2021 | 51.50p | 51.50p | 51.11p | 51.50p | 3000 |
09/11/2021 | 49.00p | 51.50p | 49.00p | 51.50p | 222874 |
08/11/2021 | 51.50p | 53.00p | 46.55p | 48.00p | 131254 |
05/11/2021 | 51.50p | 53.00p | 50.50p | 51.50p | 6742 |
04/11/2021 | 51.50p | 51.50p | 50.00p | 51.50p | 57750 |
03/11/2021 | 50.50p | 50.50p | 49.10p | 50.50p | 916 |
02/11/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
01/11/2021 | 50.50p | 50.50p | 49.00p | 50.50p | 5146 |
29/10/2021 | 50.50p | 50.50p | 49.10p | 50.50p | 500 |
28/10/2021 | 50.50p | 50.50p | 50.40p | 50.50p | 42174 |
27/10/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
26/10/2021 | 50.50p | 50.50p | 49.00p | 50.50p | 163 |
25/10/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 10000 |
22/10/2021 | 50.50p | 50.50p | 49.02p | 50.50p | 105596 |
21/10/2021 | 50.50p | 50.50p | 49.02p | 50.50p | 4871 |
20/10/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 7500 |
19/10/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
18/10/2021 | 50.50p | 52.00p | 49.25p | 50.50p | 215239 |
15/10/2021 | 50.50p | 50.50p | 49.02p | 50.50p | 1753 |
14/10/2021 | 50.50p | 51.00p | 50.50p | 50.50p | 8480 |
13/10/2021 | 50.50p | 50.50p | 50.00p | 50.50p | 17934 |
12/10/2021 | 50.50p | 50.50p | 49.00p | 49.00p | 1000 |
11/10/2021 | 51.00p | 52.00p | 50.00p | 50.50p | 11431 |
08/10/2021 | 51.00p | 52.00p | 51.00p | 51.00p | 53405 |
07/10/2021 | 51.50p | 52.00p | 50.11p | 51.00p | 62405 |
06/10/2021 | 51.50p | 51.50p | 51.00p | 51.50p | 7805 |
05/10/2021 | 51.50p | 51.50p | 51.00p | 51.50p | 55185 |
04/10/2021 | 51.50p | 51.50p | 49.00p | 51.50p | 14137 |
01/10/2021 | 51.50p | 51.50p | 51.00p | 51.50p | 2961 |
30/09/2021 | 51.50p | 51.75p | 51.01p | 51.50p | 6579 |
29/09/2021 | 51.50p | 51.80p | 51.00p | 51.50p | 15699 |
28/09/2021 | 54.00p | 56.00p | 51.00p | 51.50p | 33560 |
27/09/2021 | 55.50p | 57.00p | 52.25p | 54.00p | 30041 |
24/09/2021 | 56.50p | 57.00p | 54.00p | 55.50p | 31010 |
23/09/2021 | 57.00p | 58.00p | 56.31p | 56.50p | 58068 |
22/09/2021 | 56.50p | 57.49p | 56.50p | 56.50p | 26750 |
21/09/2021 | 57.50p | 59.00p | 56.00p | 56.50p | 2749 |
20/09/2021 | 62.00p | 62.00p | 55.00p | 57.50p | 33114 |
17/09/2021 | 62.50p | 62.50p | 61.00p | 62.00p | 7740 |
16/09/2021 | 63.00p | 63.00p | 62.00p | 62.50p | 8097 |
15/09/2021 | 62.50p | 65.00p | 61.80p | 63.00p | 12578 |
14/09/2021 | 62.50p | 62.50p | 61.90p | 62.50p | 142 |
13/09/2021 | 62.50p | 62.50p | 61.00p | 62.50p | 500 |
10/09/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
09/09/2021 | 62.50p | 64.00p | 61.25p | 62.50p | 2066 |
08/09/2021 | 63.50p | 65.00p | 62.00p | 63.00p | 1002 |
07/09/2021 | 64.50p | 65.00p | 62.87p | 63.50p | 7073 |
06/09/2021 | 64.50p | 64.50p | 63.03p | 64.50p | 100200 |
03/09/2021 | 64.50p | 64.50p | 63.03p | 64.50p | 5503 |
02/09/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
01/09/2021 | 64.50p | 64.50p | 63.90p | 64.50p | 3904 |
31/08/2021 | 64.50p | 64.50p | 64.00p | 64.50p | 100000 |
30/08/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 3500 |
27/08/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 3500 |
26/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
25/08/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 4038 |
24/08/2021 | 64.00p | 66.00p | 63.20p | 64.50p | 3595 |
23/08/2021 | 64.00p | 64.00p | 62.25p | 64.00p | 4336 |
20/08/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
19/08/2021 | 64.00p | 64.00p | 62.00p | 64.00p | 54022 |
18/08/2021 | 64.00p | 64.00p | 62.11p | 64.00p | 495 |
17/08/2021 | 64.00p | 64.00p | 62.00p | 64.00p | 21585 |
16/08/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
13/08/2021 | 64.00p | 65.49p | 62.11p | 64.00p | 21523 |
12/08/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
11/08/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
10/08/2021 | 64.00p | 64.00p | 62.11p | 64.00p | 6431 |
09/08/2021 | 64.00p | 64.00p | 62.11p | 64.00p | 63500 |
06/08/2021 | 64.00p | 64.00p | 62.11p | 64.00p | 14000 |
05/08/2021 | 63.50p | 66.00p | 62.00p | 64.00p | 112184 |
04/08/2021 | 64.00p | 65.00p | 62.00p | 63.50p | 24264 |
03/08/2021 | 68.00p | 69.00p | 64.00p | 64.00p | 18829 |
02/08/2021 | 68.00p | 68.00p | 67.00p | 68.00p | 3200 |
30/07/2021 | 68.00p | 68.00p | 67.00p | 68.00p | 23496 |
29/07/2021 | 68.00p | 69.50p | 65.50p | 69.50p | 6720 |
28/07/2021 | 68.00p | 68.00p | 67.00p | 68.00p | 2925 |
27/07/2021 | 68.00p | 70.00p | 68.00p | 68.00p | 900 |
26/07/2021 | 68.00p | 70.00p | 67.49p | 68.00p | 20472 |
23/07/2021 | 68.00p | 69.00p | 67.49p | 68.00p | 2550 |
22/07/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
21/07/2021 | 68.00p | 68.00p | 67.60p | 68.00p | 4437 |
20/07/2021 | 69.00p | 69.00p | 67.02p | 68.00p | 11200 |
19/07/2021 | 69.00p | 70.00p | 68.00p | 68.50p | 68015 |
16/07/2021 | 69.00p | 69.00p | 68.00p | 69.00p | 14186 |
15/07/2021 | 71.50p | 72.00p | 69.00p | 69.00p | 4 |
14/07/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
13/07/2021 | 71.50p | 72.00p | 68.05p | 71.50p | 34291 |
12/07/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
09/07/2021 | 71.50p | 72.00p | 71.50p | 71.50p | 6235 |
08/07/2021 | 72.50p | 75.00p | 70.00p | 71.50p | 5614 |
07/07/2021 | 72.50p | 72.80p | 70.26p | 72.50p | 10443 |
06/07/2021 | 72.50p | 72.88p | 70.25p | 72.50p | 78100 |
05/07/2021 | 73.50p | 75.00p | 70.22p | 72.50p | 27880 |
02/07/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
01/07/2021 | 73.50p | 73.68p | 73.50p | 73.50p | 9500 |
30/06/2021 | 73.50p | 73.68p | 73.50p | 73.50p | 8072 |
29/06/2021 | 73.50p | 73.80p | 72.22p | 73.50p | 22223 |
28/06/2021 | 73.50p | 73.70p | 72.00p | 73.50p | 23917 |
25/06/2021 | 73.50p | 73.80p | 73.50p | 73.50p | 2700 |
24/06/2021 | 73.50p | 73.80p | 73.50p | 73.50p | 28995 |
23/06/2021 | 73.50p | 75.00p | 72.00p | 73.50p | 21985 |
22/06/2021 | 73.50p | 73.69p | 72.20p | 73.50p | 1576 |
21/06/2021 | 73.50p | 74.00p | 73.50p | 73.50p | 50119 |
18/06/2021 | 73.50p | 74.00p | 72.04p | 73.50p | 4745 |
17/06/2021 | 73.50p | 75.00p | 72.60p | 73.50p | 7002 |
16/06/2021 | 75.50p | 78.00p | 72.00p | 73.50p | 42187 |
15/06/2021 | 74.00p | 75.50p | 73.98p | 75.50p | 12693 |
14/06/2021 | 78.50p | 78.50p | 73.00p | 75.00p | 169869 |
*Close Price adjusted for both dividends and splits