Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
11/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
08/07/2022 | 21.00p | 21.70p | 21.00p | 21.00p | 10000 |
07/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
06/07/2022 | 21.00p | 22.00p | 20.10p | 21.00p | 3040 |
05/07/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 157521 |
04/07/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 27045 |
01/07/2022 | 21.00p | 22.00p | 21.00p | 21.00p | 16 |
30/06/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
29/06/2022 | 21.00p | 21.00p | 20.10p | 21.00p | 50000 |
28/06/2022 | 21.00p | 21.00p | 20.02p | 21.00p | 30000 |
27/06/2022 | 21.00p | 21.30p | 20.10p | 21.00p | 78000 |
24/06/2022 | 21.00p | 21.00p | 20.20p | 21.00p | 25000 |
23/06/2022 | 21.00p | 21.00p | 20.20p | 21.00p | 30720 |
22/06/2022 | 21.00p | 21.00p | 20.20p | 21.00p | 5695 |
21/06/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
20/06/2022 | 21.00p | 21.00p | 20.10p | 21.00p | 19046 |
17/06/2022 | 21.00p | 21.00p | 20.75p | 21.00p | 102400 |
16/06/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
15/06/2022 | 21.00p | 21.00p | 20.90p | 21.00p | 96 |
14/06/2022 | 21.00p | 21.00p | 20.20p | 21.00p | 201570 |
13/06/2022 | 21.00p | 21.00p | 20.10p | 21.00p | 132842 |
10/06/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
09/06/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
08/06/2022 | 21.00p | 21.00p | 20.20p | 21.00p | 7207 |
07/06/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
06/06/2022 | 21.50p | 22.00p | 20.00p | 21.00p | 38006 |
03/06/2022 | 21.50p | 21.70p | 20.02p | 21.50p | 87789 |
02/06/2022 | 21.50p | 21.70p | 20.02p | 21.50p | 87789 |
01/06/2022 | 21.50p | 21.70p | 20.02p | 21.50p | 87789 |
31/05/2022 | 21.50p | 21.70p | 20.25p | 21.50p | 56838 |
30/05/2022 | 22.00p | 23.00p | 21.00p | 21.50p | 160004 |
27/05/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
26/05/2022 | 22.50p | 25.00p | 21.10p | 22.00p | 65209 |
25/05/2022 | 24.00p | 24.75p | 23.32p | 24.00p | 6367 |
24/05/2022 | 24.00p | 24.00p | 23.30p | 24.00p | 1125 |
23/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
20/05/2022 | 24.00p | 24.00p | 23.11p | 24.00p | 7435 |
19/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
18/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
17/05/2022 | 24.00p | 24.00p | 23.30p | 24.00p | 45 |
16/05/2022 | 24.00p | 24.70p | 23.25p | 24.00p | 53340 |
13/05/2022 | 24.00p | 24.70p | 23.00p | 24.00p | 25170 |
12/05/2022 | 24.00p | 24.70p | 24.00p | 24.00p | 3600 |
11/05/2022 | 24.00p | 25.00p | 23.53p | 24.00p | 10722 |
10/05/2022 | 24.00p | 24.00p | 23.52p | 24.00p | 2000 |
09/05/2022 | 24.00p | 24.00p | 23.55p | 24.00p | 32520 |
06/05/2022 | 24.00p | 24.95p | 23.33p | 24.00p | 55086 |
05/05/2022 | 24.00p | 24.63p | 24.00p | 24.00p | 2030 |
04/05/2022 | 24.00p | 24.00p | 23.52p | 24.00p | 200 |
03/05/2022 | 24.00p | 24.64p | 24.00p | 24.00p | 27008 |
02/05/2022 | 24.00p | 24.66p | 23.52p | 24.00p | 38246 |
29/04/2022 | 24.00p | 24.66p | 23.52p | 24.00p | 38246 |
28/04/2022 | 24.00p | 24.75p | 23.30p | 24.00p | 26296 |
27/04/2022 | 24.00p | 24.90p | 23.55p | 24.00p | 27435 |
26/04/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
25/04/2022 | 24.00p | 24.90p | 23.40p | 24.00p | 6907 |
22/04/2022 | 24.00p | 24.90p | 23.55p | 24.00p | 97016 |
21/04/2022 | 24.00p | 24.00p | 23.70p | 24.00p | 1250 |
20/04/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
19/04/2022 | 24.00p | 25.00p | 23.30p | 24.00p | 50827 |
18/04/2022 | 24.00p | 24.98p | 24.00p | 24.00p | 81 |
15/04/2022 | 24.00p | 24.98p | 24.00p | 24.00p | 81 |
14/04/2022 | 24.00p | 24.98p | 24.00p | 24.00p | 81 |
13/04/2022 | 24.00p | 24.90p | 24.00p | 24.00p | 31660 |
12/04/2022 | 24.00p | 24.40p | 23.25p | 24.00p | 51626 |
11/04/2022 | 24.00p | 24.50p | 23.22p | 24.00p | 24057 |
08/04/2022 | 24.00p | 24.50p | 23.22p | 24.00p | 11426 |
07/04/2022 | 24.00p | 24.00p | 23.82p | 24.00p | 23846 |
06/04/2022 | 23.50p | 24.00p | 23.00p | 24.00p | 143835 |
05/04/2022 | 23.50p | 23.50p | 23.20p | 23.50p | 1245 |
04/04/2022 | 23.50p | 23.92p | 23.10p | 23.50p | 5594 |
01/04/2022 | 24.50p | 25.00p | 23.00p | 23.50p | 69787 |
31/03/2022 | 25.00p | 25.00p | 23.20p | 24.50p | 32056 |
30/03/2022 | 25.00p | 25.00p | 24.00p | 25.00p | 37318 |
29/03/2022 | 25.00p | 25.00p | 24.05p | 25.00p | 10700 |
28/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 1300 |
25/03/2022 | 25.00p | 25.40p | 25.00p | 25.00p | 5329 |
24/03/2022 | 25.00p | 25.40p | 24.05p | 25.00p | 7659 |
23/03/2022 | 25.00p | 25.40p | 24.05p | 25.00p | 25927 |
22/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
21/03/2022 | 25.00p | 25.09p | 24.22p | 25.00p | 2025 |
18/03/2022 | 25.00p | 25.20p | 24.22p | 25.00p | 21775 |
17/03/2022 | 25.00p | 25.00p | 24.22p | 25.00p | 20064 |
16/03/2022 | 25.00p | 25.40p | 24.22p | 25.00p | 88690 |
15/03/2022 | 25.00p | 25.40p | 25.00p | 25.00p | 379 |
14/03/2022 | 24.50p | 25.00p | 24.00p | 25.00p | 23315 |
11/03/2022 | 25.00p | 25.78p | 24.00p | 24.50p | 18375 |
10/03/2022 | 25.00p | 25.80p | 24.20p | 25.00p | 1352 |
09/03/2022 | 24.00p | 25.80p | 23.00p | 25.00p | 126704 |
08/03/2022 | 24.00p | 24.30p | 23.26p | 24.00p | 243296 |
07/03/2022 | 24.00p | 24.00p | 23.30p | 24.00p | 363913 |
04/03/2022 | 24.00p | 24.80p | 24.00p | 24.00p | 118520 |
03/03/2022 | 24.00p | 24.80p | 23.20p | 24.00p | 44792 |
02/03/2022 | 25.50p | 26.00p | 23.04p | 24.00p | 185962 |
01/03/2022 | 25.50p | 25.90p | 25.15p | 25.50p | 8039 |
28/02/2022 | 25.00p | 26.22p | 24.20p | 25.50p | 38668 |
25/02/2022 | 25.00p | 25.10p | 24.10p | 25.00p | 158818 |
24/02/2022 | 25.00p | 25.30p | 24.30p | 25.00p | 24256 |
23/02/2022 | 24.50p | 25.47p | 24.40p | 25.00p | 389861 |
22/02/2022 | 24.50p | 24.75p | 24.35p | 24.50p | 35425 |
21/02/2022 | 25.50p | 25.50p | 24.27p | 24.50p | 712157 |
18/02/2022 | 27.50p | 29.00p | 25.10p | 25.50p | 275613 |
17/02/2022 | 27.50p | 28.88p | 26.10p | 27.50p | 3379723 |
16/02/2022 | 35.50p | 35.50p | 26.25p | 27.20p | 2867673 |
15/02/2022 | 38.00p | 38.44p | 37.99p | 38.00p | 16854 |
14/02/2022 | 38.00p | 39.00p | 37.00p | 38.00p | 13127 |
11/02/2022 | 38.50p | 38.50p | 38.45p | 38.50p | 28463 |
10/02/2022 | 38.50p | 38.75p | 38.00p | 38.50p | 43712 |
09/02/2022 | 38.50p | 38.50p | 38.00p | 38.50p | 50710 |
08/02/2022 | 39.00p | 39.00p | 38.00p | 38.50p | 31161 |
07/02/2022 | 39.00p | 39.00p | 38.02p | 39.00p | 13578 |
04/02/2022 | 39.00p | 39.20p | 38.15p | 39.00p | 70270 |
03/02/2022 | 39.00p | 39.45p | 38.54p | 39.00p | 35503 |
02/02/2022 | 39.00p | 40.00p | 38.55p | 39.00p | 27378 |
01/02/2022 | 39.50p | 42.00p | 38.20p | 39.00p | 554203 |
31/01/2022 | 41.00p | 41.00p | 39.00p | 39.00p | 99752 |
28/01/2022 | 41.50p | 41.50p | 40.80p | 41.00p | 11690 |
27/01/2022 | 45.00p | 46.75p | 40.00p | 41.40p | 295097 |
26/01/2022 | 45.00p | 47.00p | 44.10p | 45.00p | 46451 |
25/01/2022 | 45.00p | 45.50p | 45.00p | 45.00p | 726 |
24/01/2022 | 45.50p | 46.19p | 44.30p | 45.00p | 110610 |
21/01/2022 | 45.50p | 46.25p | 44.20p | 46.00p | 109175 |
20/01/2022 | 45.50p | 46.88p | 44.55p | 46.00p | 66085 |
19/01/2022 | 46.50p | 46.90p | 45.00p | 45.50p | 62488 |
18/01/2022 | 48.00p | 48.00p | 45.00p | 46.50p | 30923 |
17/01/2022 | 48.50p | 48.50p | 47.00p | 48.00p | 36365 |
14/01/2022 | 48.50p | 48.50p | 47.40p | 48.50p | 37353 |
13/01/2022 | 48.50p | 48.75p | 48.05p | 48.50p | 7136 |
12/01/2022 | 48.50p | 48.75p | 48.03p | 48.50p | 9459 |
10/01/2022 | 49.50p | 49.50p | 47.96p | 48.50p | 30884 |
07/01/2022 | 51.00p | 51.00p | 50.00p | 50.00p | 67744 |
06/01/2022 | 50.00p | 55.14p | 50.00p | 51.00p | 55767 |
05/01/2022 | 50.00p | 50.00p | 48.30p | 50.00p | 1347 |
04/01/2022 | 50.00p | 51.50p | 48.28p | 50.00p | 12243 |
03/01/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
31/12/2021 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
30/12/2021 | 50.00p | 50.00p | 48.20p | 50.00p | 4098 |
29/12/2021 | 50.00p | 51.70p | 48.60p | 48.60p | 45637 |
28/12/2021 | 50.00p | 51.20p | 50.00p | 50.00p | 125 |
27/12/2021 | 50.00p | 51.20p | 50.00p | 50.00p | 125 |
24/12/2021 | 50.00p | 51.20p | 50.00p | 50.00p | 125 |
23/12/2021 | 49.00p | 50.00p | 49.00p | 50.00p | 20178 |
22/12/2021 | 49.00p | 52.40p | 49.00p | 49.00p | 12425 |
21/12/2021 | 49.00p | 50.00p | 49.00p | 49.00p | 2680 |
20/12/2021 | 49.00p | 49.90p | 48.40p | 49.00p | 11956 |
17/12/2021 | 49.00p | 51.00p | 49.00p | 49.00p | 26961 |
16/12/2021 | 49.00p | 49.90p | 48.20p | 49.00p | 6896 |
15/12/2021 | 49.00p | 49.90p | 49.00p | 49.00p | 869 |
14/12/2021 | 49.00p | 50.00p | 48.10p | 49.00p | 20705 |
13/12/2021 | 49.00p | 49.90p | 49.00p | 49.00p | 7266 |
10/12/2021 | 50.00p | 51.95p | 47.25p | 49.00p | 44519 |
09/12/2021 | 50.00p | 51.95p | 49.25p | 50.00p | 13269 |
08/12/2021 | 50.00p | 51.95p | 49.80p | 50.00p | 10627 |
07/12/2021 | 50.00p | 50.10p | 50.00p | 50.00p | 8240 |
06/12/2021 | 50.00p | 51.80p | 50.00p | 50.00p | 4071 |
03/12/2021 | 50.00p | 51.80p | 49.65p | 50.00p | 28813 |
02/12/2021 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
01/12/2021 | 50.00p | 53.71p | 49.60p | 50.00p | 23589 |
30/11/2021 | 50.00p | 50.90p | 48.60p | 50.00p | 10416 |
29/11/2021 | 50.00p | 51.40p | 48.10p | 50.00p | 17709 |
26/11/2021 | 54.00p | 54.00p | 48.76p | 50.00p | 42322 |
25/11/2021 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
24/11/2021 | 54.00p | 54.50p | 53.00p | 54.00p | 19610 |
23/11/2021 | 50.50p | 54.00p | 50.50p | 54.00p | 27611 |
22/11/2021 | 50.50p | 51.85p | 49.45p | 50.50p | 5545 |
19/11/2021 | 49.50p | 50.50p | 48.15p | 50.50p | 15711 |
18/11/2021 | 49.50p | 49.60p | 48.15p | 49.50p | 14797 |
17/11/2021 | 49.50p | 50.20p | 48.00p | 49.50p | 38498 |
16/11/2021 | 49.50p | 50.38p | 49.00p | 49.50p | 6933 |
15/11/2021 | 49.50p | 50.40p | 48.93p | 49.50p | 10272 |
12/11/2021 | 49.50p | 50.50p | 49.50p | 49.50p | 86 |
11/11/2021 | 49.50p | 50.55p | 49.50p | 49.50p | 100 |
10/11/2021 | 50.50p | 51.10p | 49.15p | 49.50p | 22443 |
09/11/2021 | 46.50p | 50.90p | 46.50p | 50.00p | 61374 |
08/11/2021 | 46.50p | 48.00p | 46.25p | 46.50p | 13341 |
05/11/2021 | 46.50p | 46.75p | 46.05p | 46.50p | 15612 |
04/11/2021 | 46.50p | 46.75p | 46.50p | 46.50p | 4887 |
03/11/2021 | 47.00p | 47.00p | 46.00p | 46.50p | 128662 |
02/11/2021 | 47.00p | 47.00p | 46.00p | 47.00p | 26648 |
01/11/2021 | 48.30p | 48.30p | 46.13p | 47.00p | 76111 |
29/10/2021 | 48.50p | 48.50p | 48.00p | 48.30p | 7000 |
28/10/2021 | 48.50p | 48.80p | 48.00p | 48.50p | 3750 |
27/10/2021 | 49.20p | 49.36p | 48.10p | 48.50p | 20221 |
26/10/2021 | 51.50p | 51.50p | 48.26p | 49.20p | 38210 |
25/10/2021 | 51.50p | 51.95p | 51.50p | 51.50p | 2806 |
22/10/2021 | 51.50p | 51.50p | 50.00p | 51.50p | 10811 |
21/10/2021 | 51.50p | 52.40p | 50.03p | 51.50p | 41384 |
20/10/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
19/10/2021 | 51.50p | 51.50p | 50.03p | 51.50p | 9763 |
18/10/2021 | 51.50p | 51.50p | 50.03p | 51.50p | 5000 |
15/10/2021 | 51.50p | 51.50p | 50.03p | 51.50p | 20890 |
14/10/2021 | 51.50p | 51.50p | 50.15p | 51.50p | 8864 |
13/10/2021 | 52.50p | 52.50p | 50.00p | 51.00p | 10908 |
12/10/2021 | 52.50p | 52.50p | 52.40p | 52.50p | 3611 |
11/10/2021 | 53.00p | 53.00p | 51.25p | 52.50p | 15000 |
08/10/2021 | 53.00p | 53.00p | 51.50p | 53.00p | 17850 |
07/10/2021 | 53.00p | 53.00p | 51.40p | 53.00p | 4470 |
06/10/2021 | 53.00p | 53.00p | 52.70p | 53.00p | 4799 |
05/10/2021 | 53.00p | 53.00p | 51.20p | 53.00p | 10959 |
*Close Price adjusted for both dividends and splits