Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
20/11/2024 | 18.00p | 18.00p | 17.50p | 18.00p | 13734 |
19/11/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
18/11/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/11/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
14/11/2024 | 18.00p | 18.00p | 17.52p | 18.00p | 1791 |
13/11/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
12/11/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
11/11/2024 | 18.00p | 18.25p | 17.50p | 18.00p | 1929 |
08/11/2024 | 17.75p | 17.75p | 17.50p | 17.75p | 990 |
07/11/2024 | 17.75p | 17.75p | 17.50p | 17.75p | 9750 |
06/11/2024 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
05/11/2024 | 17.75p | 17.75p | 17.50p | 17.75p | 1466 |
04/11/2024 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
01/11/2024 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
31/10/2024 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
30/10/2024 | 17.50p | 17.75p | 17.50p | 17.75p | 600 |
29/10/2024 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
28/10/2024 | 17.75p | 17.75p | 17.60p | 17.75p | 2786 |
25/10/2024 | 17.75p | 17.75p | 17.50p | 17.75p | 28571 |
24/10/2024 | 18.00p | 18.00p | 17.75p | 17.75p | 0 |
23/10/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
22/10/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
21/10/2024 | 18.00p | 18.00p | 17.50p | 18.00p | 522 |
18/10/2024 | 18.00p | 18.00p | 17.50p | 18.00p | 31328 |
17/10/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
16/10/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/10/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
14/10/2024 | 18.00p | 18.00p | 17.70p | 18.00p | 25000 |
11/10/2024 | 18.00p | 18.00p | 17.50p | 18.00p | 1885 |
10/10/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
09/10/2024 | 17.75p | 18.00p | 18.00p | 18.00p | 0 |
08/10/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
07/10/2024 | 18.00p | 18.00p | 15.00p | 18.00p | 10036498 |
04/10/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
03/10/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
02/10/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
01/10/2024 | 18.00p | 18.00p | 17.70p | 18.00p | 1000 |
30/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
27/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
26/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
25/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
24/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
23/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
20/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
19/09/2024 | 17.75p | 18.00p | 17.75p | 18.00p | 0 |
18/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
17/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
16/09/2024 | 18.00p | 18.00p | 17.50p | 18.00p | 14000 |
13/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
12/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
11/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
10/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
09/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
06/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 20000 |
05/09/2024 | 17.75p | 18.00p | 17.75p | 18.00p | 56179 |
04/09/2024 | 18.00p | 18.00p | 15.50p | 18.00p | 95000 |
03/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
02/09/2024 | 18.25p | 18.25p | 17.50p | 18.00p | 50000 |
30/08/2024 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
29/08/2024 | 18.00p | 18.25p | 17.53p | 18.25p | 47 |
28/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
27/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
23/08/2024 | 18.00p | 18.00p | 17.02p | 18.00p | 8 |
22/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
21/08/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 918 |
20/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
19/08/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 110 |
16/08/2024 | 18.00p | 18.00p | 17.02p | 18.00p | 325 |
15/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
14/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
13/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
12/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
09/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
08/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
07/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
06/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
05/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
02/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
01/08/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 200000 |
31/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
30/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
29/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
26/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
25/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
24/07/2024 | 18.00p | 18.00p | 17.02p | 18.00p | 11646 |
23/07/2024 | 18.00p | 18.00p | 17.20p | 18.00p | 1000 |
22/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
19/07/2024 | 17.00p | 18.00p | 16.00p | 18.00p | 0 |
18/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
17/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 2500 |
16/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/07/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 103680 |
12/07/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 558 |
11/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
10/07/2024 | 18.00p | 19.40p | 17.00p | 18.00p | 2646 |
09/07/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
08/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
05/07/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 301 |
04/07/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 595 |
03/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
02/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
01/07/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 110 |
28/06/2024 | 18.00p | 18.50p | 17.50p | 18.00p | 0 |
27/06/2024 | 20.50p | 20.50p | 17.00p | 18.50p | 83000 |
26/06/2024 | 20.50p | 20.50p | 19.60p | 19.60p | 1809 |
25/06/2024 | 21.00p | 21.00p | 20.00p | 20.50p | 51000 |
24/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
21/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
20/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
19/06/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 172 |
18/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
17/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
14/06/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 20636 |
13/06/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 10000 |
12/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
11/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
10/06/2024 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
07/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
06/06/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 85 |
05/06/2024 | 21.00p | 21.00p | 20.06p | 21.00p | 1390 |
04/06/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 5776 |
03/06/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 991 |
31/05/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
30/05/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 3148 |
29/05/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
28/05/2024 | 21.00p | 21.20p | 21.00p | 21.00p | 1000 |
24/05/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 4906 |
23/05/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
22/05/2024 | 21.00p | 21.00p | 20.27p | 21.00p | 1209 |
21/05/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 9 |
20/05/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
17/05/2024 | 21.50p | 21.50p | 20.75p | 21.00p | 3621 |
16/05/2024 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
15/05/2024 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
14/05/2024 | 21.50p | 23.00p | 20.00p | 21.50p | 32530 |
13/05/2024 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
10/05/2024 | 21.50p | 21.75p | 20.50p | 21.50p | 26143 |
09/05/2024 | 21.50p | 21.80p | 20.35p | 21.50p | 46797 |
08/05/2024 | 22.50p | 22.50p | 20.25p | 21.50p | 58076 |
07/05/2024 | 22.50p | 22.50p | 20.25p | 22.50p | 11000 |
03/05/2024 | 22.50p | 22.50p | 20.20p | 22.50p | 298 |
02/05/2024 | 22.50p | 22.50p | 22.22p | 22.50p | 0 |
01/05/2024 | 22.50p | 22.50p | 22.22p | 22.50p | 0 |
30/04/2024 | 22.50p | 22.50p | 21.84p | 22.50p | 1000 |
29/04/2024 | 22.50p | 22.50p | 21.94p | 22.50p | 0 |
26/04/2024 | 22.50p | 22.50p | 21.94p | 22.50p | 0 |
25/04/2024 | 22.50p | 22.50p | 21.94p | 22.50p | 0 |
24/04/2024 | 22.50p | 22.50p | 21.84p | 22.50p | 1500 |
23/04/2024 | 22.50p | 22.50p | 21.94p | 22.50p | 0 |
22/04/2024 | 22.50p | 25.00p | 20.00p | 22.50p | 495 |
19/04/2024 | 22.50p | 22.50p | 20.50p | 22.50p | 64050 |
18/04/2024 | 22.50p | 22.74p | 22.50p | 22.50p | 0 |
17/04/2024 | 23.00p | 23.00p | 20.00p | 22.50p | 20000 |
16/04/2024 | 23.00p | 23.00p | 21.10p | 23.00p | 790 |
15/04/2024 | 23.00p | 23.00p | 21.00p | 23.00p | 5336 |
12/04/2024 | 22.50p | 24.20p | 21.80p | 23.00p | 0 |
11/04/2024 | 23.00p | 24.20p | 23.00p | 23.00p | 0 |
10/04/2024 | 23.00p | 24.20p | 23.00p | 23.00p | 0 |
09/04/2024 | 23.00p | 23.00p | 21.10p | 23.00p | 4850 |
08/04/2024 | 23.00p | 23.00p | 21.00p | 23.00p | 17046 |
05/04/2024 | 23.00p | 23.00p | 20.00p | 23.00p | 77670 |
04/04/2024 | 23.00p | 23.00p | 21.20p | 23.00p | 931 |
03/04/2024 | 23.00p | 23.00p | 21.04p | 23.00p | 3856 |
02/04/2024 | 23.00p | 23.40p | 23.00p | 23.00p | 0 |
28/03/2024 | 23.00p | 23.00p | 21.04p | 23.00p | 14520 |
27/03/2024 | 23.00p | 23.40p | 23.00p | 23.00p | 0 |
26/03/2024 | 23.00p | 23.40p | 23.00p | 23.00p | 0 |
25/03/2024 | 23.50p | 23.50p | 22.00p | 23.00p | 1500 |
22/03/2024 | 23.50p | 25.00p | 22.00p | 22.00p | 5120 |
21/03/2024 | 23.50p | 23.50p | 23.29p | 23.50p | 0 |
20/03/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
19/03/2024 | 23.50p | 23.50p | 22.15p | 23.50p | 517 |
18/03/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 205974 |
15/03/2024 | 24.00p | 24.00p | 22.00p | 22.00p | 19834 |
14/03/2024 | 24.00p | 24.00p | 23.86p | 24.00p | 0 |
13/03/2024 | 24.00p | 24.00p | 23.86p | 24.00p | 0 |
12/03/2024 | 24.00p | 24.00p | 23.90p | 24.00p | 75 |
11/03/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 2379 |
08/03/2024 | 24.00p | 24.00p | 22.60p | 24.00p | 6856 |
07/03/2024 | 25.00p | 25.00p | 23.00p | 24.00p | 17623 |
06/03/2024 | 25.00p | 25.45p | 24.00p | 25.00p | 64 |
05/03/2024 | 25.00p | 25.45p | 25.00p | 25.00p | 0 |
04/03/2024 | 25.00p | 25.00p | 24.10p | 25.00p | 4132 |
01/03/2024 | 25.00p | 25.00p | 23.60p | 25.00p | 161 |
29/02/2024 | 25.00p | 25.45p | 25.00p | 25.00p | 0 |
28/02/2024 | 25.00p | 25.45p | 25.00p | 25.00p | 0 |
27/02/2024 | 25.00p | 25.45p | 25.00p | 25.00p | 0 |
26/02/2024 | 25.00p | 25.00p | 24.00p | 25.00p | 2000 |
23/02/2024 | 26.00p | 26.00p | 24.00p | 24.00p | 32834 |
22/02/2024 | 26.00p | 26.00p | 25.50p | 26.00p | 3 |
21/02/2024 | 26.00p | 26.09p | 26.00p | 26.00p | 0 |
20/02/2024 | 26.00p | 26.00p | 25.06p | 26.00p | 960 |
19/02/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 10074 |
16/02/2024 | 26.00p | 26.09p | 26.00p | 26.00p | 0 |
15/02/2024 | 26.00p | 26.09p | 26.00p | 26.00p | 0 |
14/02/2024 | 26.00p | 26.00p | 24.60p | 26.00p | 133 |
13/02/2024 | 26.00p | 26.09p | 26.00p | 26.00p | 0 |
12/02/2024 | 26.00p | 27.00p | 25.10p | 26.00p | 3333 |
09/02/2024 | 26.00p | 26.00p | 24.00p | 26.00p | 7003 |
*Close Price adjusted for both dividends and splits