Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2023 | 20.70p | 20.95p | 20.70p | 20.70p | 4 |
25/05/2023 | 20.70p | 20.95p | 20.70p | 20.70p | 12 |
24/05/2023 | 20.70p | 20.70p | 20.47p | 20.70p | 23 |
23/05/2023 | 20.70p | 20.70p | 20.33p | 20.70p | 0 |
22/05/2023 | 20.70p | 20.95p | 20.47p | 20.70p | 44 |
19/05/2023 | 20.70p | 20.95p | 20.70p | 20.70p | 3 |
18/05/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
17/05/2023 | 20.70p | 20.97p | 20.70p | 20.70p | 23 |
16/05/2023 | 20.70p | 20.97p | 20.70p | 20.70p | 9 |
15/05/2023 | 20.50p | 20.50p | 20.25p | 20.50p | 0 |
12/05/2023 | 20.50p | 20.95p | 20.00p | 20.50p | 20002 |
11/05/2023 | 21.00p | 21.00p | 20.25p | 20.50p | 0 |
10/05/2023 | 21.00p | 21.45p | 20.24p | 21.00p | 1451 |
09/05/2023 | 21.00p | 21.90p | 21.00p | 21.00p | 60099 |
05/05/2023 | 21.00p | 21.90p | 20.24p | 21.00p | 58 |
04/05/2023 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
03/05/2023 | 21.50p | 21.50p | 20.50p | 21.00p | 0 |
02/05/2023 | 21.50p | 21.50p | 20.36p | 21.50p | 9 |
28/04/2023 | 21.50p | 22.40p | 20.36p | 21.50p | 103341 |
27/04/2023 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
26/04/2023 | 21.50p | 22.50p | 21.50p | 21.50p | 10000 |
25/04/2023 | 20.50p | 20.75p | 20.50p | 20.50p | 7 |
24/04/2023 | 20.50p | 20.75p | 20.50p | 20.50p | 7 |
21/04/2023 | 20.50p | 21.00p | 20.00p | 21.00p | 86179 |
20/04/2023 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
19/04/2023 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
18/04/2023 | 20.50p | 20.75p | 20.12p | 20.50p | 627 |
17/04/2023 | 20.40p | 20.75p | 20.40p | 20.50p | 10 |
14/04/2023 | 20.40p | 20.40p | 20.10p | 20.40p | 251 |
13/04/2023 | 20.50p | 20.95p | 20.12p | 20.40p | 5099 |
12/04/2023 | 20.50p | 20.90p | 20.12p | 20.50p | 5004 |
11/04/2023 | 20.50p | 20.90p | 20.50p | 20.50p | 9 |
06/04/2023 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
05/04/2023 | 20.50p | 20.94p | 20.00p | 20.50p | 7277 |
04/04/2023 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
03/04/2023 | 20.50p | 20.94p | 20.50p | 20.50p | 89 |
31/03/2023 | 20.50p | 20.98p | 20.50p | 20.50p | 582 |
30/03/2023 | 20.50p | 21.00p | 20.50p | 20.50p | 66000 |
29/03/2023 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
28/03/2023 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
27/03/2023 | 21.00p | 21.76p | 21.00p | 21.00p | 251 |
24/03/2023 | 21.00p | 21.78p | 20.24p | 21.00p | 86 |
23/03/2023 | 21.00p | 21.88p | 20.24p | 21.00p | 42228 |
22/03/2023 | 21.50p | 21.88p | 21.00p | 21.00p | 273 |
21/03/2023 | 21.50p | 22.22p | 21.50p | 21.50p | 28405 |
20/03/2023 | 21.50p | 22.45p | 21.50p | 21.50p | 2207 |
17/03/2023 | 22.50p | 22.50p | 20.36p | 21.50p | 21 |
16/03/2023 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
15/03/2023 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
14/03/2023 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
13/03/2023 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
10/03/2023 | 21.50p | 21.90p | 20.36p | 21.50p | 34 |
09/03/2023 | 21.50p | 21.50p | 20.36p | 21.50p | 248 |
08/03/2023 | 21.50p | 22.20p | 20.36p | 21.50p | 151 |
07/03/2023 | 21.50p | 22.00p | 21.50p | 21.50p | 8000 |
06/03/2023 | 21.50p | 22.20p | 20.36p | 21.50p | 324 |
03/03/2023 | 21.00p | 21.50p | 19.48p | 21.50p | 43 |
02/03/2023 | 21.00p | 22.20p | 21.00p | 21.00p | 47 |
01/03/2023 | 21.00p | 22.26p | 21.00p | 21.00p | 66 |
28/02/2023 | 21.00p | 21.00p | 19.48p | 21.00p | 133 |
27/02/2023 | 21.00p | 21.95p | 21.00p | 21.00p | 25869 |
24/02/2023 | 21.00p | 21.07p | 19.48p | 21.00p | 135168 |
23/02/2023 | 21.00p | 22.00p | 21.00p | 21.00p | 0 |
22/02/2023 | 21.00p | 22.30p | 19.48p | 21.00p | 551 |
21/02/2023 | 21.00p | 22.30p | 19.48p | 21.00p | 4946 |
20/02/2023 | 21.00p | 22.30p | 19.48p | 21.00p | 347 |
17/02/2023 | 21.00p | 22.30p | 19.48p | 21.00p | 232 |
16/02/2023 | 21.00p | 22.30p | 21.00p | 21.00p | 107 |
15/02/2023 | 21.00p | 22.30p | 21.00p | 21.00p | 22 |
14/02/2023 | 21.00p | 22.00p | 21.00p | 21.00p | 0 |
13/02/2023 | 21.00p | 22.36p | 19.48p | 21.00p | 77 |
10/02/2023 | 21.00p | 22.36p | 19.48p | 21.00p | 97 |
09/02/2023 | 21.00p | 22.36p | 19.48p | 21.00p | 454 |
08/02/2023 | 21.00p | 22.43p | 19.48p | 21.00p | 5862 |
07/02/2023 | 21.00p | 22.44p | 19.48p | 21.00p | 116 |
06/02/2023 | 21.00p | 22.50p | 19.48p | 21.00p | 168 |
03/02/2023 | 21.00p | 22.50p | 21.00p | 21.00p | 1055 |
02/02/2023 | 20.50p | 22.50p | 19.48p | 21.00p | 286 |
01/02/2023 | 20.00p | 20.88p | 20.00p | 20.50p | 13614 |
31/01/2023 | 20.00p | 20.90p | 18.48p | 20.00p | 117 |
30/01/2023 | 19.50p | 21.00p | 18.48p | 20.00p | 16383 |
27/01/2023 | 17.50p | 19.50p | 17.10p | 19.50p | 166863 |
26/01/2023 | 17.50p | 17.50p | 17.30p | 17.50p | 52683 |
25/01/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 45 |
24/01/2023 | 17.50p | 17.50p | 17.30p | 17.50p | 212 |
23/01/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 67 |
20/01/2023 | 17.50p | 17.50p | 17.30p | 17.50p | 28 |
19/01/2023 | 17.50p | 17.50p | 17.25p | 17.50p | 0 |
18/01/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 20 |
17/01/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 22 |
16/01/2023 | 17.50p | 17.50p | 17.30p | 17.50p | 143 |
13/01/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 23 |
12/01/2023 | 17.50p | 17.50p | 17.10p | 17.50p | 138690 |
11/01/2023 | 17.50p | 17.50p | 17.25p | 17.50p | 0 |
10/01/2023 | 17.50p | 17.50p | 17.25p | 17.50p | 0 |
09/01/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 1404 |
06/01/2023 | 17.50p | 17.50p | 17.25p | 17.50p | 0 |
05/01/2023 | 17.50p | 17.80p | 17.50p | 17.50p | 1425 |
04/01/2023 | 17.50p | 17.80p | 17.00p | 17.50p | 426 |
03/01/2023 | 18.00p | 18.00p | 17.25p | 17.50p | 0 |
30/12/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 13 |
29/12/2022 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
28/12/2022 | 18.50p | 18.50p | 17.00p | 18.00p | 10000 |
23/12/2022 | 18.50p | 18.65p | 18.50p | 18.50p | 38000 |
22/12/2022 | 18.50p | 18.65p | 18.50p | 18.50p | 589 |
21/12/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
20/12/2022 | 18.50p | 18.70p | 18.00p | 18.50p | 2111 |
19/12/2022 | 18.50p | 18.70p | 18.50p | 18.50p | 25 |
16/12/2022 | 18.50p | 18.70p | 18.50p | 18.50p | 4694 |
15/12/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 151 |
14/12/2022 | 18.50p | 18.75p | 18.50p | 18.50p | 2589 |
13/12/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
12/12/2022 | 18.50p | 18.75p | 18.50p | 18.50p | 533 |
09/12/2022 | 18.00p | 18.50p | 18.50p | 18.50p | 0 |
08/12/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 15 |
07/12/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
06/12/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
05/12/2022 | 18.50p | 18.75p | 18.50p | 18.50p | 16010 |
02/12/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
01/12/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
30/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
29/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
28/11/2022 | 18.50p | 18.77p | 18.50p | 18.50p | 10 |
25/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
24/11/2022 | 18.50p | 19.00p | 18.50p | 19.00p | 977 |
23/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
22/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
21/11/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 20 |
18/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
17/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
16/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
15/11/2022 | 18.50p | 18.80p | 18.00p | 18.50p | 13498 |
14/11/2022 | 18.50p | 18.80p | 18.50p | 18.50p | 536 |
11/11/2022 | 18.50p | 18.80p | 18.50p | 18.50p | 2510 |
10/11/2022 | 18.50p | 18.80p | 18.50p | 18.50p | 7500 |
09/11/2022 | 18.50p | 19.00p | 18.00p | 18.50p | 15253 |
08/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
07/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
04/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
03/11/2022 | 18.50p | 18.80p | 18.50p | 18.50p | 26 |
02/11/2022 | 18.50p | 18.80p | 18.50p | 18.50p | 30 |
01/11/2022 | 18.50p | 19.00p | 18.50p | 18.50p | 3784 |
31/10/2022 | 21.00p | 21.32p | 18.00p | 18.50p | 71016 |
28/10/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 17 |
27/10/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
26/10/2022 | 21.00p | 21.40p | 21.00p | 21.00p | 46 |
25/10/2022 | 21.00p | 21.40p | 21.00p | 21.00p | 4644 |
24/10/2022 | 21.00p | 21.44p | 20.04p | 21.00p | 324 |
21/10/2022 | 21.00p | 21.44p | 20.00p | 21.00p | 42 |
20/10/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
19/10/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
18/10/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
17/10/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
14/10/2022 | 21.00p | 21.44p | 21.00p | 21.00p | 475 |
13/10/2022 | 21.50p | 21.50p | 20.67p | 21.00p | 0 |
12/10/2022 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
11/10/2022 | 21.50p | 21.50p | 20.00p | 21.50p | 2108 |
10/10/2022 | 21.50p | 21.50p | 20.00p | 21.50p | 32 |
07/10/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
06/10/2022 | 21.50p | 21.50p | 20.00p | 21.50p | 10 |
05/10/2022 | 21.50p | 22.30p | 20.00p | 21.50p | 33 |
04/10/2022 | 22.00p | 22.00p | 20.00p | 21.50p | 14 |
03/10/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
30/09/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
29/09/2022 | 21.50p | 22.20p | 21.50p | 21.50p | 9 |
28/09/2022 | 21.50p | 22.30p | 20.00p | 21.50p | 39 |
27/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
26/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
23/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
22/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
21/09/2022 | 22.00p | 22.00p | 21.00p | 22.00p | 500 |
20/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
19/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
16/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
15/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
14/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
13/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 292 |
12/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
09/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
08/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
07/09/2022 | 22.50p | 22.00p | 22.00p | 22.00p | 0 |
06/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 17 |
05/09/2022 | 23.50p | 23.50p | 21.00p | 22.50p | 42998 |
02/09/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
01/09/2022 | 23.50p | 23.50p | 22.02p | 23.50p | 7188 |
31/08/2022 | 23.50p | 23.50p | 22.50p | 23.50p | 47 |
30/08/2022 | 23.50p | 23.50p | 22.25p | 23.50p | 18000 |
29/08/2022 | 23.50p | 23.50p | 22.50p | 23.50p | 33 |
26/08/2022 | 23.50p | 23.50p | 22.50p | 23.50p | 33 |
25/08/2022 | 23.50p | 23.50p | 22.50p | 23.50p | 5000 |
24/08/2022 | 23.50p | 23.50p | 22.58p | 23.50p | 45000 |
23/08/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
22/08/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
19/08/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
18/08/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
17/08/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
16/08/2022 | 23.50p | 23.50p | 22.64p | 23.50p | 424 |
15/08/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
12/08/2022 | 23.50p | 23.50p | 22.00p | 23.50p | 14 |
11/08/2022 | 23.50p | 23.50p | 22.70p | 23.50p | 8 |
*Close Price adjusted for both dividends and splits