Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 2000 |
24/04/2023 | 39.00p | 40.00p | 39.00p | 39.00p | 7823 |
21/04/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
20/04/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
19/04/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
18/04/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
17/04/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 3 |
14/04/2023 | 39.00p | 39.93p | 39.00p | 39.00p | 92 |
13/04/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
12/04/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
11/04/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
06/04/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
05/04/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
04/04/2023 | 38.50p | 40.00p | 38.50p | 39.00p | 6001 |
03/04/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
31/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
30/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
29/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
28/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
27/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
24/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
23/03/2023 | 38.50p | 40.00p | 38.50p | 38.50p | 0 |
22/03/2023 | 38.50p | 40.00p | 38.50p | 40.00p | 375 |
21/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
20/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
17/03/2023 | 38.50p | 40.00p | 38.50p | 38.50p | 500 |
16/03/2023 | 38.50p | 40.00p | 37.00p | 40.00p | 362 |
15/03/2023 | 38.50p | 38.50p | 37.36p | 38.50p | 26227 |
14/03/2023 | 38.50p | 39.70p | 37.00p | 38.50p | 47413 |
13/03/2023 | 38.50p | 39.94p | 37.25p | 38.50p | 10010 |
10/03/2023 | 41.00p | 41.00p | 38.50p | 38.50p | 10000 |
09/03/2023 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
08/03/2023 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
07/03/2023 | 37.50p | 41.50p | 37.50p | 41.00p | 39640 |
06/03/2023 | 37.50p | 37.50p | 35.00p | 37.50p | 20038 |
03/03/2023 | 38.00p | 38.00p | 35.00p | 36.00p | 54923 |
02/03/2023 | 39.50p | 39.50p | 37.00p | 37.00p | 16705 |
01/03/2023 | 47.50p | 47.50p | 38.00p | 39.50p | 24531 |
28/02/2023 | 57.50p | 57.50p | 45.00p | 47.50p | 3167 |
27/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
24/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
23/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
22/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
21/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
20/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
17/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
16/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
15/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
14/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
13/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
10/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
09/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
08/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
07/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
06/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
03/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
02/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
01/02/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
31/01/2023 | 58.00p | 58.00p | 56.00p | 57.50p | 11352 |
30/01/2023 | 58.00p | 58.67p | 58.00p | 58.00p | 0 |
27/01/2023 | 58.00p | 58.00p | 56.00p | 58.00p | 1 |
26/01/2023 | 58.00p | 58.67p | 58.00p | 58.00p | 0 |
25/01/2023 | 58.00p | 58.67p | 58.00p | 58.00p | 0 |
24/01/2023 | 58.00p | 58.67p | 58.00p | 58.00p | 0 |
23/01/2023 | 58.00p | 58.40p | 58.00p | 58.00p | 1000 |
20/01/2023 | 58.00p | 58.67p | 58.00p | 58.00p | 0 |
19/01/2023 | 58.00p | 58.67p | 58.00p | 58.00p | 0 |
18/01/2023 | 58.00p | 58.67p | 58.00p | 58.00p | 0 |
17/01/2023 | 58.00p | 58.00p | 57.50p | 58.00p | 25000 |
16/01/2023 | 58.00p | 58.67p | 58.00p | 58.00p | 0 |
13/01/2023 | 58.00p | 60.00p | 58.00p | 58.00p | 1 |
12/01/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
11/01/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
10/01/2023 | 56.50p | 59.00p | 55.50p | 57.50p | 12570 |
09/01/2023 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
06/01/2023 | 56.00p | 56.00p | 55.00p | 56.00p | 2000 |
05/01/2023 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
04/01/2023 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
03/01/2023 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
30/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
29/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
28/12/2022 | 56.00p | 56.00p | 55.75p | 56.00p | 5 |
23/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
22/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
21/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
20/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
19/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
16/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
15/12/2022 | 56.00p | 56.00p | 55.75p | 56.00p | 36 |
14/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
13/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
12/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
09/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
08/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
07/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
06/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
05/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
02/12/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
01/12/2022 | 56.00p | 56.00p | 55.00p | 56.00p | 0 |
30/11/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
29/11/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
28/11/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
25/11/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
24/11/2022 | 56.50p | 56.50p | 52.06p | 56.50p | 10000 |
23/11/2022 | 56.50p | 57.00p | 56.50p | 56.50p | 0 |
22/11/2022 | 56.50p | 57.00p | 56.50p | 56.50p | 0 |
21/11/2022 | 56.50p | 56.50p | 55.03p | 56.50p | 2000 |
18/11/2022 | 56.50p | 57.00p | 56.50p | 56.50p | 0 |
17/11/2022 | 56.50p | 56.50p | 55.00p | 56.50p | 1852 |
16/11/2022 | 56.50p | 57.00p | 56.50p | 56.50p | 0 |
15/11/2022 | 56.50p | 56.50p | 55.00p | 56.50p | 7 |
14/11/2022 | 56.50p | 57.00p | 56.50p | 56.50p | 0 |
11/11/2022 | 56.50p | 57.00p | 56.50p | 56.50p | 0 |
10/11/2022 | 56.50p | 56.50p | 55.00p | 56.50p | 1000 |
09/11/2022 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
08/11/2022 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
07/11/2022 | 56.50p | 56.50p | 55.00p | 56.50p | 1174 |
04/11/2022 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
03/11/2022 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
02/11/2022 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
01/11/2022 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
31/10/2022 | 57.00p | 57.00p | 55.83p | 56.50p | 0 |
28/10/2022 | 57.00p | 57.00p | 56.02p | 57.00p | 9000 |
27/10/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
26/10/2022 | 57.00p | 57.00p | 56.02p | 57.00p | 2000 |
25/10/2022 | 57.00p | 57.00p | 56.02p | 57.00p | 3050 |
24/10/2022 | 57.00p | 57.00p | 56.02p | 57.00p | 1200 |
21/10/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
20/10/2022 | 60.00p | 60.00p | 57.00p | 57.00p | 6000 |
19/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
18/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
17/10/2022 | 60.00p | 60.00p | 58.00p | 60.00p | 5 |
14/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
13/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
12/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
11/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
10/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
07/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
06/10/2022 | 60.00p | 60.50p | 60.00p | 60.00p | 121 |
05/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
04/10/2022 | 61.00p | 61.00p | 59.00p | 60.00p | 1135 |
03/10/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
30/09/2022 | 61.00p | 61.00p | 59.00p | 61.00p | 11 |
29/09/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 58 |
28/09/2022 | 61.50p | 61.50p | 61.00p | 61.00p | 0 |
27/09/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
26/09/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
23/09/2022 | 61.50p | 61.50p | 61.40p | 61.50p | 153 |
22/09/2022 | 63.00p | 63.00p | 61.00p | 61.50p | 3500 |
21/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
20/09/2022 | 63.00p | 63.00p | 61.00p | 63.00p | 1 |
16/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
15/09/2022 | 63.00p | 63.00p | 61.00p | 63.00p | 88 |
14/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
13/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
12/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
09/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 228 |
08/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
07/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
06/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
05/09/2022 | 63.00p | 63.00p | 59.00p | 63.00p | 24500 |
02/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
01/09/2022 | 63.00p | 63.00p | 61.00p | 63.00p | 8 |
31/08/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
30/08/2022 | 62.50p | 65.00p | 62.50p | 63.00p | 4 |
26/08/2022 | 61.50p | 65.00p | 61.50p | 62.50p | 2700 |
25/08/2022 | 61.50p | 63.00p | 61.50p | 61.50p | 85135 |
24/08/2022 | 61.50p | 63.00p | 61.50p | 61.50p | 11 |
23/08/2022 | 60.00p | 63.00p | 58.00p | 61.50p | 23716 |
22/08/2022 | 56.00p | 63.00p | 56.00p | 60.00p | 50163 |
19/08/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
18/08/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
17/08/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
16/08/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
15/08/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
12/08/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
11/08/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
10/08/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
09/08/2022 | 52.50p | 58.00p | 51.00p | 56.00p | 9184 |
08/08/2022 | 52.50p | 54.90p | 52.50p | 52.50p | 132636 |
05/08/2022 | 55.00p | 55.00p | 52.00p | 52.50p | 4632 |
04/08/2022 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
03/08/2022 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
02/08/2022 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
01/08/2022 | 55.00p | 57.94p | 51.00p | 55.00p | 17000 |
29/07/2022 | 58.00p | 58.00p | 53.00p | 55.00p | 8620 |
28/07/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
27/07/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
26/07/2022 | 57.50p | 59.40p | 55.00p | 58.00p | 37736 |
25/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
22/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
21/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
20/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
19/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
18/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
15/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
14/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
13/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
12/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
11/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
*Close Price adjusted for both dividends and splits