Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2023 | 16.50p | 16.50p | 16.10p | 16.50p | 780 |
25/05/2023 | 16.50p | 16.50p | 15.11p | 16.50p | 9470 |
24/05/2023 | 16.50p | 16.50p | 15.11p | 16.50p | 3229 |
23/05/2023 | 16.50p | 16.50p | 16.10p | 16.50p | 17 |
22/05/2023 | 16.50p | 17.00p | 16.38p | 16.50p | 62 |
19/05/2023 | 16.50p | 17.50p | 16.10p | 16.50p | 20343 |
18/05/2023 | 16.50p | 16.50p | 16.10p | 16.50p | 18 |
17/05/2023 | 16.50p | 16.50p | 16.38p | 16.50p | 106 |
16/05/2023 | 16.25p | 16.50p | 16.00p | 16.50p | 44497 |
15/05/2023 | 18.00p | 18.00p | 15.25p | 16.25p | 37270 |
12/05/2023 | 18.50p | 18.50p | 17.31p | 18.00p | 36986 |
11/05/2023 | 19.00p | 19.00p | 18.50p | 18.50p | 15 |
10/05/2023 | 19.00p | 19.00p | 18.20p | 19.00p | 19104 |
09/05/2023 | 19.00p | 19.35p | 19.00p | 19.00p | 80 |
05/05/2023 | 19.00p | 20.00p | 18.20p | 19.00p | 13487 |
04/05/2023 | 19.00p | 20.40p | 18.20p | 19.00p | 1635 |
03/05/2023 | 19.00p | 20.00p | 18.20p | 19.00p | 2763 |
02/05/2023 | 19.00p | 19.35p | 18.20p | 19.00p | 1063 |
28/04/2023 | 19.00p | 19.50p | 18.20p | 19.00p | 50871 |
27/04/2023 | 19.00p | 19.50p | 18.20p | 19.00p | 27846 |
26/04/2023 | 19.00p | 20.00p | 18.00p | 19.00p | 114 |
25/04/2023 | 19.00p | 19.00p | 18.20p | 19.00p | 100 |
24/04/2023 | 19.00p | 19.61p | 18.20p | 19.00p | 8192 |
21/04/2023 | 19.00p | 19.00p | 18.05p | 18.50p | 3092 |
20/04/2023 | 17.25p | 18.90p | 17.25p | 18.50p | 260949 |
19/04/2023 | 17.25p | 17.50p | 17.08p | 17.25p | 5317 |
18/04/2023 | 16.50p | 17.48p | 16.11p | 17.25p | 80676 |
17/04/2023 | 16.50p | 17.30p | 16.11p | 17.30p | 1571 |
14/04/2023 | 16.50p | 16.65p | 16.50p | 16.50p | 0 |
13/04/2023 | 16.50p | 16.97p | 16.50p | 16.50p | 56008 |
12/04/2023 | 16.25p | 16.50p | 16.06p | 16.50p | 21 |
11/04/2023 | 16.00p | 16.80p | 15.66p | 16.80p | 95672 |
06/04/2023 | 16.00p | 16.48p | 15.66p | 16.00p | 4512 |
05/04/2023 | 15.75p | 16.50p | 15.56p | 16.00p | 7467 |
04/04/2023 | 15.75p | 16.00p | 15.75p | 15.75p | 213 |
03/04/2023 | 15.75p | 16.00p | 15.75p | 15.75p | 75000 |
31/03/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 50000 |
30/03/2023 | 16.50p | 16.50p | 15.50p | 15.75p | 132625 |
29/03/2023 | 16.50p | 16.80p | 16.31p | 16.50p | 55886 |
28/03/2023 | 16.75p | 17.49p | 16.26p | 16.50p | 8977 |
27/03/2023 | 17.50p | 17.50p | 16.50p | 17.25p | 24344 |
24/03/2023 | 17.50p | 17.97p | 17.00p | 17.50p | 26623 |
23/03/2023 | 18.00p | 18.00p | 17.26p | 17.50p | 2823 |
22/03/2023 | 18.50p | 18.97p | 18.00p | 18.00p | 67015 |
21/03/2023 | 18.50p | 18.97p | 18.50p | 18.50p | 3 |
20/03/2023 | 18.50p | 19.13p | 18.50p | 18.50p | 30217 |
17/03/2023 | 18.50p | 18.50p | 18.12p | 18.50p | 18142 |
16/03/2023 | 18.50p | 18.77p | 18.50p | 18.50p | 0 |
15/03/2023 | 18.50p | 19.00p | 18.12p | 18.50p | 15734 |
14/03/2023 | 18.00p | 19.00p | 17.24p | 18.50p | 12300 |
13/03/2023 | 18.00p | 18.00p | 17.24p | 18.00p | 20 |
10/03/2023 | 18.00p | 18.94p | 17.24p | 18.00p | 16270 |
09/03/2023 | 18.00p | 19.00p | 17.24p | 18.00p | 857 |
08/03/2023 | 18.00p | 19.00p | 17.24p | 18.00p | 25146 |
07/03/2023 | 18.00p | 18.94p | 17.00p | 18.00p | 15092 |
06/03/2023 | 18.00p | 18.94p | 17.24p | 18.00p | 50928 |
03/03/2023 | 18.00p | 19.00p | 17.24p | 18.00p | 89425 |
02/03/2023 | 17.00p | 18.00p | 16.24p | 17.00p | 40167 |
01/03/2023 | 17.00p | 18.00p | 16.00p | 17.00p | 63308 |
28/02/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 51481 |
27/02/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 70173 |
24/02/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 47285 |
23/02/2023 | 18.50p | 18.50p | 17.00p | 17.50p | 26013 |
22/02/2023 | 19.00p | 19.00p | 18.00p | 18.25p | 34242 |
21/02/2023 | 19.50p | 19.77p | 18.02p | 19.00p | 55255 |
20/02/2023 | 19.50p | 19.88p | 19.00p | 19.50p | 8241 |
17/02/2023 | 19.50p | 19.88p | 19.00p | 19.50p | 5372 |
16/02/2023 | 19.50p | 19.50p | 19.01p | 19.50p | 16 |
15/02/2023 | 19.50p | 19.89p | 19.50p | 19.50p | 115 |
14/02/2023 | 19.50p | 20.00p | 19.50p | 19.50p | 2653 |
13/02/2023 | 20.00p | 20.00p | 19.01p | 19.50p | 15200 |
10/02/2023 | 19.50p | 20.78p | 19.02p | 19.50p | 72014 |
09/02/2023 | 19.50p | 20.00p | 19.50p | 20.00p | 20023 |
08/02/2023 | 19.50p | 19.95p | 19.00p | 19.50p | 154451 |
07/02/2023 | 19.50p | 20.00p | 19.10p | 19.50p | 88428 |
06/02/2023 | 19.50p | 20.00p | 19.46p | 19.50p | 73070 |
03/02/2023 | 19.50p | 19.98p | 19.02p | 19.50p | 2210 |
02/02/2023 | 19.50p | 19.98p | 19.50p | 19.50p | 185 |
01/02/2023 | 20.00p | 20.50p | 18.13p | 20.00p | 85884 |
31/01/2023 | 19.00p | 20.85p | 19.00p | 20.00p | 139296 |
30/01/2023 | 18.50p | 19.00p | 18.16p | 19.00p | 5217 |
27/01/2023 | 18.50p | 18.99p | 18.16p | 18.50p | 16140 |
26/01/2023 | 18.00p | 18.98p | 17.28p | 18.50p | 18926 |
25/01/2023 | 18.00p | 19.00p | 18.00p | 18.00p | 42607 |
24/01/2023 | 18.00p | 18.68p | 17.28p | 18.00p | 98100 |
23/01/2023 | 17.50p | 18.20p | 17.28p | 18.00p | 103180 |
20/01/2023 | 17.50p | 17.99p | 17.25p | 17.50p | 40158 |
19/01/2023 | 17.50p | 18.00p | 17.50p | 17.50p | 46364 |
18/01/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 67023 |
17/01/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 37982 |
16/01/2023 | 17.50p | 18.36p | 17.00p | 17.85p | 130906 |
13/01/2023 | 20.50p | 20.68p | 14.97p | 18.00p | 1820402 |
12/01/2023 | 20.50p | 20.75p | 20.05p | 20.69p | 38329 |
11/01/2023 | 20.50p | 21.00p | 20.05p | 20.60p | 54177 |
10/01/2023 | 20.50p | 20.95p | 20.03p | 20.50p | 45066 |
09/01/2023 | 20.50p | 21.00p | 20.05p | 20.50p | 136190 |
06/01/2023 | 20.50p | 20.62p | 20.05p | 20.50p | 2904 |
05/01/2023 | 20.50p | 20.64p | 20.25p | 20.50p | 24400 |
04/01/2023 | 20.50p | 21.00p | 20.05p | 20.50p | 24206 |
03/01/2023 | 20.50p | 21.00p | 20.50p | 20.50p | 27672 |
30/12/2022 | 20.50p | 20.68p | 20.50p | 20.50p | 1724 |
29/12/2022 | 20.50p | 21.00p | 20.50p | 20.50p | 30 |
28/12/2022 | 20.50p | 21.00p | 20.00p | 20.50p | 40056 |
23/12/2022 | 20.50p | 20.50p | 20.28p | 20.50p | 3422 |
22/12/2022 | 20.50p | 21.00p | 20.28p | 20.50p | 1735 |
21/12/2022 | 20.50p | 21.00p | 20.00p | 20.50p | 60988 |
20/12/2022 | 20.50p | 20.50p | 20.28p | 20.50p | 19 |
19/12/2022 | 20.50p | 21.00p | 20.50p | 20.50p | 30914 |
16/12/2022 | 21.50p | 21.50p | 20.05p | 20.50p | 8100 |
15/12/2022 | 21.50p | 21.50p | 21.05p | 21.50p | 11772 |
14/12/2022 | 21.50p | 21.87p | 20.00p | 21.50p | 46810 |
13/12/2022 | 22.00p | 22.06p | 21.00p | 21.50p | 59500 |
12/12/2022 | 22.00p | 22.26p | 21.10p | 22.00p | 14963 |
09/12/2022 | 21.50p | 21.80p | 21.05p | 21.50p | 1925 |
08/12/2022 | 22.50p | 22.50p | 21.00p | 21.50p | 26122 |
07/12/2022 | 24.50p | 24.50p | 22.50p | 22.50p | 22017 |
06/12/2022 | 25.00p | 25.41p | 25.00p | 25.00p | 660 |
05/12/2022 | 25.50p | 25.50p | 24.00p | 25.00p | 23670 |
02/12/2022 | 25.00p | 25.65p | 23.00p | 25.00p | 196986 |
01/12/2022 | 24.50p | 25.00p | 24.20p | 24.50p | 14099 |
30/11/2022 | 24.75p | 24.75p | 24.40p | 24.50p | 31852 |
29/11/2022 | 24.75p | 25.37p | 24.51p | 24.75p | 426 |
28/11/2022 | 24.75p | 24.75p | 24.50p | 24.75p | 1908 |
25/11/2022 | 24.75p | 24.75p | 24.50p | 24.75p | 51826 |
24/11/2022 | 24.75p | 24.75p | 24.51p | 24.75p | 44586 |
23/11/2022 | 25.00p | 25.00p | 24.90p | 25.00p | 2000 |
22/11/2022 | 25.00p | 25.00p | 24.52p | 25.00p | 232 |
21/11/2022 | 25.25p | 25.50p | 24.75p | 25.00p | 141295 |
18/11/2022 | 24.75p | 25.25p | 24.75p | 25.25p | 30288 |
17/11/2022 | 25.25p | 25.25p | 25.00p | 25.25p | 15350 |
16/11/2022 | 27.00p | 27.68p | 25.00p | 25.25p | 93766 |
15/11/2022 | 28.00p | 28.00p | 26.25p | 27.00p | 85247 |
14/11/2022 | 24.50p | 28.70p | 24.50p | 28.00p | 340248 |
11/11/2022 | 24.75p | 25.33p | 24.01p | 24.50p | 5146 |
10/11/2022 | 24.75p | 24.75p | 24.21p | 24.75p | 0 |
09/11/2022 | 24.75p | 25.33p | 24.53p | 24.75p | 3740 |
08/11/2022 | 24.75p | 25.50p | 24.75p | 24.75p | 121 |
07/11/2022 | 24.75p | 25.24p | 24.00p | 24.75p | 5020 |
04/11/2022 | 24.75p | 25.24p | 24.75p | 24.75p | 123 |
03/11/2022 | 24.75p | 24.84p | 24.75p | 24.75p | 17604 |
02/11/2022 | 25.25p | 25.50p | 24.50p | 24.75p | 39235 |
01/11/2022 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
31/10/2022 | 25.25p | 25.25p | 25.21p | 25.25p | 22 |
28/10/2022 | 25.25p | 25.25p | 24.85p | 25.25p | 1039 |
27/10/2022 | 25.25p | 25.25p | 24.50p | 24.75p | 23 |
26/10/2022 | 25.25p | 25.45p | 25.25p | 25.25p | 23 |
25/10/2022 | 25.25p | 25.25p | 24.53p | 25.00p | 25239 |
24/10/2022 | 25.25p | 25.25p | 24.50p | 25.25p | 36787 |
21/10/2022 | 27.00p | 27.00p | 24.74p | 25.25p | 85419 |
20/10/2022 | 27.00p | 27.00p | 26.00p | 27.00p | 6983 |
19/10/2022 | 27.00p | 29.19p | 25.96p | 27.00p | 136776 |
18/10/2022 | 27.00p | 27.40p | 27.00p | 27.00p | 2062 |
17/10/2022 | 28.50p | 28.50p | 27.00p | 27.00p | 6000 |
14/10/2022 | 28.50p | 28.60p | 28.05p | 28.50p | 25036 |
13/10/2022 | 28.50p | 28.50p | 28.31p | 28.50p | 0 |
12/10/2022 | 28.50p | 28.50p | 28.31p | 28.50p | 0 |
11/10/2022 | 28.50p | 28.50p | 28.31p | 28.50p | 0 |
10/10/2022 | 28.50p | 28.50p | 28.05p | 28.50p | 45 |
07/10/2022 | 28.50p | 28.74p | 28.00p | 28.50p | 10016 |
06/10/2022 | 29.50p | 29.50p | 28.50p | 28.50p | 3000 |
05/10/2022 | 30.00p | 30.00p | 28.00p | 29.50p | 10887 |
04/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
03/10/2022 | 31.00p | 31.00p | 29.10p | 30.00p | 19636 |
30/09/2022 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
29/09/2022 | 31.50p | 31.80p | 30.00p | 31.00p | 18123 |
28/09/2022 | 33.00p | 33.00p | 31.00p | 31.50p | 10401 |
27/09/2022 | 33.00p | 33.40p | 33.00p | 33.00p | 9 |
26/09/2022 | 33.50p | 33.50p | 33.00p | 33.50p | 5011 |
23/09/2022 | 33.50p | 33.70p | 32.50p | 33.50p | 10028 |
22/09/2022 | 37.00p | 37.00p | 33.04p | 33.50p | 94028 |
21/09/2022 | 38.00p | 38.00p | 37.00p | 37.00p | 12666 |
20/09/2022 | 38.00p | 38.24p | 37.25p | 38.00p | 13012 |
19/09/2022 | 38.50p | 38.70p | 38.00p | 38.50p | 15261 |
16/09/2022 | 38.50p | 38.70p | 38.00p | 38.50p | 15261 |
15/09/2022 | 39.50p | 39.50p | 38.00p | 38.50p | 20500 |
14/09/2022 | 39.50p | 39.50p | 39.00p | 39.50p | 10 |
13/09/2022 | 39.50p | 39.50p | 39.00p | 39.50p | 8005 |
12/09/2022 | 39.50p | 39.50p | 39.22p | 39.50p | 62 |
09/09/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
08/09/2022 | 41.00p | 41.00p | 39.00p | 39.50p | 21717 |
07/09/2022 | 41.00p | 41.00p | 40.04p | 41.00p | 4194 |
06/09/2022 | 40.50p | 41.35p | 40.04p | 41.00p | 103361 |
05/09/2022 | 38.50p | 38.50p | 38.00p | 38.50p | 37 |
02/09/2022 | 39.50p | 39.50p | 38.00p | 38.50p | 30000 |
01/09/2022 | 39.50p | 39.90p | 36.01p | 39.50p | 45872 |
31/08/2022 | 38.50p | 40.95p | 38.28p | 39.50p | 75440 |
30/08/2022 | 38.50p | 38.99p | 38.50p | 38.50p | 5 |
29/08/2022 | 38.50p | 38.50p | 38.28p | 38.50p | 25 |
26/08/2022 | 38.50p | 38.50p | 38.28p | 38.50p | 25 |
25/08/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 180000 |
24/08/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 373862 |
23/08/2022 | 38.50p | 38.99p | 38.28p | 38.50p | 16 |
22/08/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
19/08/2022 | 38.50p | 38.50p | 38.28p | 38.50p | 800 |
18/08/2022 | 38.50p | 38.50p | 38.26p | 38.50p | 3761 |
17/08/2022 | 38.50p | 38.50p | 38.00p | 38.50p | 6600 |
16/08/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
15/08/2022 | 38.50p | 39.49p | 38.26p | 38.50p | 32391 |
12/08/2022 | 38.50p | 38.50p | 38.25p | 38.50p | 536 |
11/08/2022 | 38.50p | 38.50p | 38.45p | 38.50p | 5 |
*Close Price adjusted for both dividends and splits