Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 23.00p | 23.80p | 22.00p | 23.00p | 187838 |
19/12/2024 | 23.00p | 23.80p | 23.00p | 23.00p | 10073 |
18/12/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 18000 |
17/12/2024 | 23.00p | 23.80p | 23.00p | 23.00p | 25209 |
16/12/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 5060 |
13/12/2024 | 23.00p | 23.00p | 22.80p | 23.00p | 0 |
12/12/2024 | 23.00p | 23.00p | 22.20p | 23.00p | 4151 |
11/12/2024 | 23.00p | 23.80p | 22.20p | 23.00p | 44172 |
10/12/2024 | 23.00p | 23.00p | 22.80p | 23.00p | 0 |
09/12/2024 | 23.50p | 23.80p | 22.20p | 23.00p | 53000 |
06/12/2024 | 23.50p | 24.00p | 23.50p | 23.50p | 170 |
05/12/2024 | 24.00p | 24.00p | 23.00p | 23.50p | 57000 |
04/12/2024 | 23.50p | 25.00p | 23.50p | 24.00p | 10300 |
03/12/2024 | 23.50p | 24.45p | 23.00p | 23.50p | 44996 |
02/12/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 10001 |
29/11/2024 | 23.50p | 23.50p | 23.24p | 23.50p | 0 |
28/11/2024 | 23.50p | 23.50p | 22.60p | 23.50p | 800 |
27/11/2024 | 23.50p | 23.50p | 22.60p | 23.50p | 5000 |
26/11/2024 | 23.50p | 23.50p | 22.60p | 23.50p | 36985 |
25/11/2024 | 23.50p | 25.00p | 22.60p | 23.50p | 52101 |
22/11/2024 | 23.00p | 23.75p | 22.86p | 23.00p | 10088 |
21/11/2024 | 23.00p | 24.00p | 22.00p | 23.00p | 17900 |
20/11/2024 | 23.00p | 23.00p | 22.86p | 23.00p | 0 |
19/11/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 162858 |
18/11/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 3011 |
15/11/2024 | 23.00p | 23.90p | 22.86p | 23.00p | 40850 |
14/11/2024 | 23.00p | 23.90p | 23.00p | 23.00p | 100000 |
13/11/2024 | 23.00p | 24.90p | 23.00p | 23.00p | 131526 |
12/11/2024 | 23.00p | 23.00p | 22.70p | 23.00p | 24721 |
11/11/2024 | 23.00p | 23.99p | 23.00p | 23.00p | 208 |
08/11/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 95880 |
07/11/2024 | 23.00p | 23.90p | 22.00p | 23.00p | 149351 |
06/11/2024 | 24.00p | 24.00p | 22.25p | 23.00p | 25300 |
05/11/2024 | 24.00p | 25.00p | 23.30p | 24.00p | 115721 |
04/11/2024 | 25.00p | 25.00p | 24.40p | 24.40p | 153000 |
01/11/2024 | 25.00p | 25.20p | 25.00p | 25.00p | 5000 |
31/10/2024 | 25.00p | 26.00p | 24.00p | 26.00p | 10350 |
30/10/2024 | 25.00p | 25.20p | 24.02p | 25.00p | 96868 |
29/10/2024 | 25.00p | 25.50p | 24.30p | 25.00p | 46271 |
28/10/2024 | 25.50p | 26.10p | 24.00p | 25.00p | 67432 |
25/10/2024 | 25.50p | 26.75p | 24.70p | 25.50p | 104941 |
24/10/2024 | 25.50p | 26.75p | 24.40p | 25.50p | 112497 |
23/10/2024 | 24.00p | 26.00p | 24.00p | 25.50p | 220169 |
22/10/2024 | 24.00p | 24.40p | 24.00p | 24.00p | 0 |
21/10/2024 | 24.00p | 25.00p | 23.40p | 24.00p | 57619 |
18/10/2024 | 24.00p | 25.00p | 23.40p | 24.00p | 58588 |
17/10/2024 | 24.00p | 24.75p | 23.40p | 24.00p | 15218 |
16/10/2024 | 23.00p | 25.00p | 23.00p | 24.00p | 335785 |
15/10/2024 | 22.00p | 23.80p | 21.75p | 23.00p | 28624 |
14/10/2024 | 22.00p | 23.00p | 22.00p | 22.60p | 199130 |
11/10/2024 | 22.00p | 22.96p | 22.00p | 22.00p | 16600 |
10/10/2024 | 22.00p | 23.00p | 22.00p | 22.00p | 50222 |
09/10/2024 | 22.00p | 22.50p | 22.00p | 22.00p | 4270 |
08/10/2024 | 22.00p | 23.00p | 21.04p | 22.00p | 39481 |
07/10/2024 | 22.00p | 22.60p | 22.00p | 22.00p | 75471 |
04/10/2024 | 22.50p | 22.50p | 22.00p | 22.00p | 1435268 |
03/10/2024 | 22.00p | 22.80p | 22.00p | 22.00p | 4440832 |
02/10/2024 | 21.50p | 23.00p | 20.00p | 22.00p | 4677741 |
01/10/2024 | 20.50p | 22.00p | 19.80p | 21.00p | 465296 |
30/09/2024 | 21.00p | 22.00p | 20.00p | 20.00p | 118940 |
27/09/2024 | 21.00p | 21.40p | 20.00p | 21.00p | 71236 |
26/09/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 73966 |
25/09/2024 | 20.00p | 22.00p | 20.00p | 21.00p | 134772 |
24/09/2024 | 19.00p | 20.00p | 18.70p | 20.00p | 116011 |
23/09/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 12300 |
20/09/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 10000 |
19/09/2024 | 18.00p | 19.00p | 18.00p | 18.50p | 100000 |
18/09/2024 | 18.00p | 19.00p | 18.00p | 18.50p | 197081 |
17/09/2024 | 18.00p | 18.90p | 18.00p | 18.00p | 52000 |
16/09/2024 | 18.00p | 18.60p | 17.60p | 18.00p | 2943 |
13/09/2024 | 18.00p | 18.65p | 18.00p | 18.00p | 116552 |
12/09/2024 | 18.00p | 18.70p | 18.00p | 18.00p | 194969 |
11/09/2024 | 18.00p | 18.65p | 18.00p | 18.00p | 268 |
10/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
09/09/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 191 |
06/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
05/09/2024 | 18.50p | 19.00p | 18.00p | 18.00p | 2000 |
04/09/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 123500 |
03/09/2024 | 18.50p | 18.70p | 18.50p | 18.50p | 192327 |
02/09/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 26200 |
30/08/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 25001 |
29/08/2024 | 18.50p | 18.50p | 18.02p | 18.50p | 97040 |
28/08/2024 | 18.50p | 18.50p | 18.43p | 18.50p | 0 |
27/08/2024 | 18.50p | 18.98p | 18.40p | 18.50p | 63314 |
23/08/2024 | 18.50p | 18.98p | 18.00p | 18.50p | 202000 |
22/08/2024 | 18.00p | 18.64p | 18.00p | 18.50p | 0 |
21/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
20/08/2024 | 18.00p | 18.78p | 17.51p | 18.00p | 41882 |
19/08/2024 | 18.00p | 18.78p | 18.00p | 18.00p | 201443 |
16/08/2024 | 18.00p | 18.78p | 17.50p | 18.00p | 10060 |
15/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 100000 |
14/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 471600 |
13/08/2024 | 18.00p | 18.20p | 17.20p | 18.00p | 510862 |
12/08/2024 | 18.00p | 18.40p | 18.00p | 18.00p | 7470 |
09/08/2024 | 18.00p | 18.00p | 17.50p | 18.00p | 400000 |
08/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 305935 |
07/08/2024 | 18.00p | 18.68p | 17.04p | 18.00p | 179890 |
06/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
05/08/2024 | 18.50p | 18.50p | 17.00p | 18.00p | 38289 |
02/08/2024 | 18.50p | 18.99p | 18.00p | 18.50p | 105207 |
01/08/2024 | 18.00p | 19.00p | 18.00p | 18.50p | 175001 |
31/07/2024 | 17.00p | 18.00p | 17.00p | 18.00p | 550000 |
30/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
29/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
26/07/2024 | 17.00p | 17.36p | 17.00p | 17.00p | 27705 |
25/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
24/07/2024 | 17.00p | 17.38p | 17.00p | 17.00p | 43600 |
23/07/2024 | 17.00p | 17.50p | 16.00p | 17.00p | 41760 |
22/07/2024 | 17.50p | 17.50p | 17.00p | 17.00p | 38915 |
19/07/2024 | 16.50p | 17.55p | 15.30p | 17.50p | 78421 |
18/07/2024 | 17.50p | 17.50p | 17.43p | 17.50p | 0 |
17/07/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 25351 |
16/07/2024 | 18.50p | 18.50p | 17.50p | 17.50p | 110795 |
15/07/2024 | 18.50p | 18.50p | 18.02p | 18.50p | 6349 |
12/07/2024 | 18.50p | 18.50p | 18.02p | 18.50p | 3000 |
11/07/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 17915 |
10/07/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 131 |
09/07/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 122883 |
08/07/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 156000 |
05/07/2024 | 18.50p | 18.74p | 18.50p | 18.50p | 5144 |
04/07/2024 | 18.50p | 18.75p | 18.02p | 18.50p | 2160 |
03/07/2024 | 19.00p | 19.40p | 18.00p | 18.50p | 16794 |
02/07/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
01/07/2024 | 19.00p | 19.00p | 18.30p | 19.00p | 10000 |
28/06/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
27/06/2024 | 19.00p | 19.50p | 18.30p | 19.00p | 53000 |
26/06/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
25/06/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 12500 |
24/06/2024 | 19.00p | 19.75p | 19.00p | 19.00p | 1518 |
21/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 1000 |
20/06/2024 | 19.00p | 19.00p | 18.25p | 19.00p | 40000 |
19/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 25000 |
18/06/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
17/06/2024 | 19.00p | 19.00p | 18.10p | 19.00p | 109376 |
14/06/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 1582 |
13/06/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 12490 |
12/06/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 127460 |
11/06/2024 | 17.75p | 19.00p | 17.75p | 19.00p | 82841 |
10/06/2024 | 17.75p | 17.75p | 17.45p | 17.75p | 0 |
07/06/2024 | 17.75p | 18.50p | 17.50p | 17.75p | 124636 |
06/06/2024 | 17.75p | 18.00p | 17.75p | 17.75p | 25000 |
05/06/2024 | 17.75p | 17.75p | 17.30p | 17.75p | 1565 |
04/06/2024 | 17.75p | 18.50p | 17.75p | 17.75p | 16000 |
03/06/2024 | 17.75p | 18.50p | 17.75p | 17.75p | 9000 |
31/05/2024 | 18.00p | 19.00p | 17.75p | 17.75p | 63448 |
30/05/2024 | 18.00p | 18.00p | 17.05p | 18.00p | 30000 |
29/05/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
28/05/2024 | 18.00p | 18.36p | 17.57p | 18.00p | 0 |
24/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
23/05/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 2631 |
22/05/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 58 |
21/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
20/05/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 32000 |
17/05/2024 | 18.00p | 18.00p | 17.65p | 18.00p | 1288 |
16/05/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 4016 |
15/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
14/05/2024 | 18.00p | 18.00p | 17.65p | 18.00p | 624 |
13/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
10/05/2024 | 18.00p | 18.96p | 17.55p | 18.00p | 145131 |
09/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
08/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
07/05/2024 | 18.00p | 18.00p | 17.50p | 18.00p | 36505 |
03/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
02/05/2024 | 18.00p | 19.00p | 17.10p | 18.00p | 8971 |
01/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
30/04/2024 | 18.00p | 18.96p | 17.25p | 18.00p | 23885676 |
29/04/2024 | 18.00p | 18.50p | 17.10p | 18.00p | 16496 |
26/04/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
25/04/2024 | 18.00p | 18.50p | 18.00p | 18.00p | 10567 |
24/04/2024 | 19.00p | 19.00p | 17.00p | 17.00p | 625640 |
23/04/2024 | 19.00p | 19.75p | 18.20p | 18.20p | 159072 |
22/04/2024 | 19.00p | 19.75p | 19.00p | 19.00p | 6050 |
19/04/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
18/04/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 12000 |
17/04/2024 | 18.50p | 18.50p | 18.10p | 18.50p | 7962 |
16/04/2024 | 18.50p | 18.57p | 18.50p | 18.50p | 0 |
15/04/2024 | 18.50p | 18.80p | 18.00p | 18.50p | 200622 |
12/04/2024 | 18.50p | 19.00p | 18.22p | 18.50p | 14064 |
11/04/2024 | 19.50p | 20.10p | 18.00p | 18.00p | 546138 |
10/04/2024 | 19.50p | 20.25p | 18.60p | 19.50p | 19424 |
09/04/2024 | 19.50p | 21.00p | 18.30p | 19.50p | 191894 |
08/04/2024 | 19.50p | 20.25p | 18.30p | 18.30p | 131456 |
05/04/2024 | 19.50p | 20.25p | 18.60p | 19.50p | 48687 |
04/04/2024 | 19.00p | 20.00p | 19.00p | 19.50p | 50000 |
03/04/2024 | 18.50p | 20.00p | 18.20p | 19.00p | 396835 |
02/04/2024 | 18.00p | 19.50p | 18.00p | 19.00p | 211919 |
28/03/2024 | 18.00p | 19.00p | 17.55p | 18.00p | 64036 |
27/03/2024 | 17.00p | 18.90p | 16.00p | 18.00p | 283040 |
26/03/2024 | 16.00p | 17.00p | 16.00p | 17.00p | 57660 |
25/03/2024 | 16.00p | 16.00p | 15.95p | 16.00p | 70000 |
22/03/2024 | 16.00p | 16.00p | 15.20p | 16.00p | 78590 |
21/03/2024 | 16.00p | 16.00p | 15.95p | 16.00p | 47000 |
20/03/2024 | 15.25p | 15.50p | 15.25p | 16.00p | 50000 |
19/03/2024 | 15.25p | 15.50p | 14.50p | 15.50p | 171688 |
18/03/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 200000 |
15/03/2024 | 15.25p | 15.40p | 15.25p | 15.25p | 0 |
14/03/2024 | 15.25p | 15.25p | 14.62p | 15.25p | 70000 |
13/03/2024 | 15.25p | 15.25p | 14.62p | 15.25p | 272 |
12/03/2024 | 14.75p | 15.25p | 14.75p | 15.25p | 195721 |
11/03/2024 | 15.00p | 15.67p | 14.50p | 14.75p | 351376 |
*Close Price adjusted for both dividends and splits