Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/2021 | 30.00p | 30.40p | 28.75p | 30.40p | 23300 |
02/11/2021 | 30.00p | 30.40p | 30.40p | 30.40p | 0 |
01/11/2021 | 30.00p | 30.40p | 30.00p | 30.40p | 0 |
29/10/2021 | 30.00p | 30.00p | 30.00p | 30.00p | 6239 |
28/10/2021 | 31.80p | 30.00p | 28.00p | 30.00p | 14979 |
27/10/2021 | 31.80p | 30.00p | 30.00p | 30.00p | 0 |
26/10/2021 | 31.80p | 30.00p | 30.00p | 30.00p | 0 |
25/10/2021 | 31.80p | 30.00p | 29.90p | 30.00p | 0 |
22/10/2021 | 31.80p | 29.90p | 28.50p | 29.90p | 1577 |
21/10/2021 | 31.80p | 29.90p | 28.00p | 29.90p | 44931 |
20/10/2021 | 31.80p | 30.00p | 29.90p | 29.90p | 0 |
19/10/2021 | 31.80p | 30.00p | 30.00p | 30.00p | 0 |
18/10/2021 | 31.80p | 30.00p | 30.00p | 30.00p | 0 |
15/10/2021 | 31.80p | 30.00p | 30.00p | 30.00p | 0 |
14/10/2021 | 31.80p | 30.00p | 29.00p | 30.00p | 18000 |
13/10/2021 | 31.80p | 31.80p | 28.50p | 29.70p | 18196 |
12/10/2021 | 28.40p | 30.00p | 30.00p | 30.00p | 0 |
11/10/2021 | 28.40p | 30.00p | 29.90p | 30.00p | 0 |
08/10/2021 | 28.40p | 30.20p | 29.90p | 29.90p | 0 |
07/10/2021 | 28.40p | 30.20p | 28.67p | 30.20p | 1413 |
06/10/2021 | 28.40p | 30.20p | 28.66p | 30.20p | 12074 |
05/10/2021 | 28.40p | 30.20p | 28.40p | 30.20p | 37 |
04/10/2021 | 29.00p | 30.80p | 30.80p | 30.80p | 0 |
01/10/2021 | 29.00p | 30.80p | 28.80p | 30.80p | 114461 |
30/09/2021 | 29.00p | 30.80p | 29.10p | 30.80p | 44 |
29/09/2021 | 29.00p | 30.80p | 29.90p | 30.80p | 0 |
28/09/2021 | 29.00p | 30.70p | 29.90p | 29.90p | 0 |
27/09/2021 | 29.00p | 31.00p | 30.70p | 30.70p | 0 |
24/09/2021 | 29.00p | 31.00p | 31.00p | 31.00p | 0 |
23/09/2021 | 29.00p | 31.00p | 30.70p | 31.00p | 0 |
22/09/2021 | 29.00p | 30.80p | 30.70p | 30.70p | 0 |
21/09/2021 | 29.00p | 30.80p | 28.80p | 30.80p | 8221 |
20/09/2021 | 29.00p | 30.80p | 29.00p | 30.80p | 5476 |
17/09/2021 | 30.00p | 30.40p | 30.40p | 30.40p | 0 |
16/09/2021 | 30.00p | 30.50p | 30.25p | 30.40p | 10429 |
15/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
14/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
13/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
10/09/2021 | 30.00p | 29.80p | 29.30p | 29.80p | 2805 |
09/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
08/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
07/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
06/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
03/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
02/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
01/09/2021 | 30.00p | 30.50p | 29.80p | 29.80p | 0 |
31/08/2021 | 30.00p | 30.50p | 29.52p | 30.50p | 43 |
27/08/2021 | 30.00p | 32.99p | 28.81p | 30.00p | 101533 |
26/08/2021 | 29.60p | 30.80p | 30.80p | 30.80p | 0 |
25/08/2021 | 29.60p | 30.80p | 29.68p | 30.80p | 723 |
24/08/2021 | 29.60p | 30.70p | 29.52p | 30.70p | 1399 |
23/08/2021 | 29.60p | 30.70p | 29.52p | 30.70p | 1002 |
20/08/2021 | 29.60p | 30.70p | 30.70p | 30.70p | 0 |
19/08/2021 | 29.60p | 30.70p | 30.70p | 30.70p | 0 |
18/08/2021 | 29.60p | 30.70p | 29.52p | 30.70p | 1248 |
17/08/2021 | 29.60p | 30.80p | 29.90p | 30.80p | 0 |
16/08/2021 | 29.60p | 29.90p | 29.60p | 29.90p | 37675 |
13/08/2021 | 29.80p | 29.90p | 28.40p | 29.90p | 10615 |
12/08/2021 | 29.80p | 29.90p | 28.91p | 29.90p | 1019 |
11/08/2021 | 29.80p | 30.00p | 28.20p | 29.80p | 20030 |
10/08/2021 | 29.80p | 29.40p | 29.40p | 29.40p | 0 |
09/08/2021 | 29.80p | 29.40p | 29.40p | 29.40p | 0 |
06/08/2021 | 29.80p | 29.40p | 28.00p | 29.40p | 20640 |
05/08/2021 | 29.80p | 30.10p | 29.40p | 30.10p | 0 |
04/08/2021 | 29.80p | 30.66p | 29.40p | 29.40p | 16281 |
03/08/2021 | 29.80p | 29.50p | 29.40p | 29.50p | 0 |
02/08/2021 | 29.80p | 30.66p | 29.40p | 29.40p | 8376 |
30/07/2021 | 29.80p | 29.40p | 28.03p | 29.40p | 19946 |
29/07/2021 | 29.80p | 29.40p | 29.40p | 29.40p | 0 |
28/07/2021 | 29.80p | 29.40p | 28.59p | 29.40p | 26173 |
27/07/2021 | 29.80p | 29.40p | 29.40p | 29.40p | 0 |
26/07/2021 | 29.80p | 30.79p | 29.40p | 29.40p | 3221 |
23/07/2021 | 29.80p | 30.30p | 29.80p | 30.30p | 88161 |
22/07/2021 | 33.00p | 28.99p | 28.03p | 28.50p | 46920 |
21/07/2021 | 33.00p | 29.90p | 29.90p | 29.90p | 0 |
20/07/2021 | 33.00p | 33.00p | 29.40p | 29.90p | 0 |
19/07/2021 | 33.00p | 29.40p | 29.40p | 29.40p | 0 |
16/07/2021 | 33.00p | 30.40p | 29.40p | 29.40p | 0 |
15/07/2021 | 33.00p | 30.40p | 30.20p | 30.40p | 25051 |
14/07/2021 | 33.00p | 30.40p | 30.01p | 30.40p | 10380 |
13/07/2021 | 33.00p | 30.80p | 30.40p | 30.40p | 35714 |
12/07/2021 | 33.00p | 30.65p | 30.01p | 30.40p | 2246 |
09/07/2021 | 33.00p | 29.40p | 29.40p | 29.40p | 0 |
08/07/2021 | 33.00p | 29.40p | 28.01p | 29.40p | 770 |
07/07/2021 | 33.00p | 29.60p | 28.41p | 29.60p | 63 |
06/07/2021 | 33.00p | 31.50p | 29.40p | 29.40p | 0 |
05/07/2021 | 33.00p | 31.50p | 30.46p | 31.50p | 8025 |
02/07/2021 | 33.00p | 30.80p | 29.26p | 30.80p | 8277 |
01/07/2021 | 33.00p | 33.00p | 30.80p | 30.80p | 446 |
30/06/2021 | 31.00p | 30.80p | 30.80p | 30.80p | 0 |
29/06/2021 | 31.00p | 30.90p | 30.80p | 30.80p | 0 |
28/06/2021 | 31.00p | 31.00p | 30.90p | 30.90p | 0 |
25/06/2021 | 28.40p | 31.56p | 31.00p | 31.00p | 33144 |
24/06/2021 | 28.40p | 31.00p | 28.40p | 31.00p | 423439 |
23/06/2021 | 31.60p | 30.00p | 29.40p | 29.40p | 0 |
22/06/2021 | 31.60p | 30.00p | 30.00p | 30.00p | 0 |
21/06/2021 | 31.60p | 30.00p | 29.20p | 30.00p | 0 |
18/06/2021 | 31.60p | 29.20p | 28.88p | 29.20p | 16022 |
17/06/2021 | 31.60p | 30.58p | 29.90p | 29.90p | 16532 |
16/06/2021 | 31.60p | 29.90p | 28.85p | 29.90p | 988 |
15/06/2021 | 31.60p | 30.00p | 29.80p | 30.00p | 0 |
14/06/2021 | 31.60p | 29.80p | 28.06p | 29.80p | 17481 |
11/06/2021 | 31.60p | 29.80p | 29.80p | 29.80p | 0 |
10/06/2021 | 31.60p | 29.80p | 29.50p | 29.80p | 0 |
09/06/2021 | 31.60p | 30.46p | 28.01p | 29.50p | 47770 |
08/06/2021 | 31.60p | 29.50p | 29.50p | 29.50p | 0 |
07/06/2021 | 31.60p | 29.50p | 28.45p | 29.50p | 123 |
04/06/2021 | 31.60p | 30.46p | 29.50p | 29.50p | 6697 |
03/06/2021 | 31.60p | 29.50p | 29.00p | 29.00p | 0 |
02/06/2021 | 31.60p | 30.00p | 29.50p | 29.50p | 31746 |
01/06/2021 | 31.60p | 29.00p | 28.25p | 29.00p | 29835 |
31/05/2021 | 31.60p | 29.00p | 29.00p | 29.00p | 0 |
28/05/2021 | 31.60p | 29.00p | 29.00p | 29.00p | 0 |
27/05/2021 | 31.60p | 29.00p | 28.70p | 29.00p | 33237 |
26/05/2021 | 31.60p | 29.80p | 29.80p | 29.80p | 0 |
25/05/2021 | 31.60p | 29.80p | 28.78p | 29.80p | 1000 |
24/05/2021 | 31.60p | 29.80p | 29.80p | 29.80p | 0 |
21/05/2021 | 31.60p | 29.80p | 29.80p | 29.80p | 0 |
20/05/2021 | 31.60p | 29.80p | 28.78p | 29.80p | 1247 |
19/05/2021 | 31.60p | 30.74p | 29.80p | 29.80p | 8093 |
18/05/2021 | 31.60p | 29.80p | 28.78p | 29.80p | 16 |
17/05/2021 | 31.60p | 31.60p | 28.71p | 29.80p | 17497 |
14/05/2021 | 28.20p | 29.80p | 28.20p | 29.80p | 30 |
13/05/2021 | 28.20p | 28.71p | 28.20p | 29.80p | 764 |
12/05/2021 | 31.40p | 29.80p | 29.80p | 29.80p | 0 |
11/05/2021 | 31.40p | 30.20p | 29.80p | 29.80p | 0 |
10/05/2021 | 31.40p | 31.43p | 29.40p | 30.20p | 180364 |
07/05/2021 | 31.60p | 29.80p | 29.60p | 29.80p | 0 |
06/05/2021 | 31.60p | 31.60p | 28.65p | 29.60p | 46414 |
05/05/2021 | 31.60p | 31.60p | 29.80p | 29.80p | 6888 |
04/05/2021 | 31.60p | 31.60p | 29.80p | 29.80p | 4955 |
03/05/2021 | 31.60p | 31.60p | 30.80p | 30.80p | 43315 |
30/04/2021 | 31.60p | 31.60p | 30.80p | 30.80p | 43315 |
29/04/2021 | 31.60p | 31.60p | 28.03p | 29.40p | 1783 |
28/04/2021 | 30.80p | 29.40p | 29.40p | 29.40p | 0 |
27/04/2021 | 30.80p | 29.40p | 29.30p | 29.40p | 0 |
26/04/2021 | 30.80p | 31.60p | 29.30p | 29.30p | 17068 |
23/04/2021 | 27.00p | 28.90p | 28.90p | 28.90p | 0 |
22/04/2021 | 27.00p | 28.90p | 28.90p | 28.90p | 0 |
21/04/2021 | 27.00p | 28.90p | 28.90p | 28.90p | 0 |
20/04/2021 | 27.00p | 28.90p | 27.00p | 28.90p | 1 |
19/04/2021 | 27.00p | 28.90p | 28.90p | 28.90p | 0 |
16/04/2021 | 27.00p | 28.90p | 27.00p | 28.90p | 7592 |
15/04/2021 | 29.80p | 28.90p | 27.40p | 28.90p | 334 |
14/04/2021 | 29.80p | 28.90p | 27.41p | 28.90p | 541 |
13/04/2021 | 29.80p | 28.90p | 27.40p | 28.90p | 2572 |
12/04/2021 | 29.80p | 29.80p | 28.60p | 28.60p | 25695 |
09/04/2021 | 29.00p | 28.00p | 26.64p | 28.00p | 3493 |
08/04/2021 | 29.00p | 28.00p | 28.00p | 28.00p | 0 |
07/04/2021 | 29.00p | 28.00p | 26.64p | 28.00p | 2859 |
06/04/2021 | 29.00p | 29.76p | 28.00p | 28.00p | 5866 |
02/04/2021 | 29.00p | 29.72p | 26.65p | 28.00p | 20042 |
01/04/2021 | 29.00p | 29.72p | 26.65p | 28.00p | 20042 |
31/03/2021 | 29.00p | 29.00p | 27.45p | 28.00p | 377 |
30/03/2021 | 27.00p | 28.90p | 28.20p | 28.90p | 10135 |
29/03/2021 | 27.00p | 30.76p | 28.18p | 28.30p | 47921 |
26/03/2021 | 27.00p | 29.38p | 28.70p | 28.70p | 7366 |
25/03/2021 | 27.00p | 29.30p | 28.90p | 29.30p | 0 |
24/03/2021 | 27.00p | 29.79p | 27.00p | 28.90p | 33754 |
23/03/2021 | 26.80p | 30.00p | 26.80p | 28.40p | 155726 |
22/03/2021 | 26.60p | 26.60p | 25.00p | 25.90p | 62843 |
19/03/2021 | 24.00p | 25.30p | 25.30p | 25.30p | 0 |
18/03/2021 | 24.00p | 26.57p | 25.30p | 25.30p | 10000 |
17/03/2021 | 24.00p | 25.30p | 25.30p | 25.30p | 0 |
16/03/2021 | 24.00p | 26.60p | 25.30p | 25.30p | 150 |
15/03/2021 | 24.00p | 25.30p | 25.30p | 25.30p | 44862 |
12/03/2021 | 24.00p | 25.30p | 25.30p | 25.30p | 0 |
11/03/2021 | 24.00p | 26.65p | 23.92p | 25.30p | 29379 |
10/03/2021 | 24.00p | 26.30p | 25.50p | 26.30p | 26722 |
09/03/2021 | 24.00p | 25.00p | 24.00p | 25.00p | 2812 |
08/03/2021 | 25.80p | 25.10p | 24.20p | 25.10p | 33094 |
05/03/2021 | 25.80p | 25.10p | 25.10p | 25.10p | 0 |
04/03/2021 | 25.80p | 25.10p | 24.60p | 25.10p | 0 |
03/03/2021 | 25.80p | 25.80p | 24.20p | 24.60p | 10020 |
02/03/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 2076 |
01/03/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 10803 |
26/02/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 10000 |
25/02/2021 | 25.00p | 25.40p | 24.01p | 25.40p | 7485 |
24/02/2021 | 25.00p | 26.47p | 24.00p | 25.40p | 18691 |
23/02/2021 | 25.00p | 26.40p | 25.00p | 26.40p | 194 |
22/02/2021 | 24.40p | 26.40p | 24.40p | 26.40p | 15515 |
19/02/2021 | 27.80p | 26.20p | 26.00p | 26.20p | 0 |
18/02/2021 | 27.80p | 27.80p | 26.00p | 26.00p | 148 |
17/02/2021 | 25.00p | 26.50p | 25.03p | 26.50p | 1220 |
16/02/2021 | 25.00p | 26.50p | 25.00p | 26.50p | 1573 |
15/02/2021 | 27.80p | 26.50p | 25.03p | 26.50p | 9053 |
12/02/2021 | 27.80p | 27.80p | 26.50p | 26.50p | 15 |
11/02/2021 | 25.00p | 26.50p | 25.03p | 26.50p | 1454 |
10/02/2021 | 25.00p | 26.50p | 26.40p | 26.50p | 0 |
09/02/2021 | 25.00p | 26.40p | 24.97p | 26.40p | 12930 |
08/02/2021 | 25.00p | 26.50p | 25.00p | 26.50p | 6751 |
05/02/2021 | 25.00p | 26.50p | 26.40p | 26.50p | 20082 |
04/02/2021 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
03/02/2021 | 25.00p | 26.50p | 26.12p | 26.50p | 21269 |
02/02/2021 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
01/02/2021 | 25.00p | 26.50p | 25.03p | 26.50p | 153 |
29/01/2021 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
28/01/2021 | 25.00p | 26.50p | 26.12p | 26.50p | 1906 |
27/01/2021 | 25.00p | 27.00p | 27.00p | 27.00p | 0 |
26/01/2021 | 25.00p | 27.00p | 27.00p | 27.00p | 0 |
*Close Price adjusted for both dividends and splits