Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
07/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
06/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
03/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
02/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
01/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
31/08/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
27/08/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
26/08/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
25/08/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
24/08/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
23/08/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
20/08/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
19/08/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
18/08/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
17/08/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
16/08/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
13/08/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
12/08/2021 | 1,672.00p | 1,689.91p | 1,689.91p | 1,660.00p | 149 |
11/08/2021 | 1,672.00p | 1,669.92p | 1,669.92p | 1,660.00p | 0 |
10/08/2021 | 1,672.00p | 1,680.00p | 1,672.00p | 1,660.00p | 861 |
09/08/2021 | 1,660.00p | 1,675.31p | 1,675.31p | 1,660.00p | 1638 |
06/08/2021 | 1,660.00p | 1,679.91p | 1,679.91p | 1,660.00p | 0 |
05/08/2021 | 1,660.00p | 1,650.65p | 1,650.65p | 1,660.00p | 0 |
04/08/2021 | 1,660.00p | 1,674.93p | 1,674.93p | 1,660.00p | 0 |
03/08/2021 | 1,660.00p | 1,669.92p | 1,669.92p | 1,660.00p | 0 |
02/08/2021 | 1,660.00p | 1,631.92p | 1,631.92p | 1,660.00p | 0 |
30/07/2021 | 1,660.00p | 1,549.89p | 1,549.89p | 1,660.00p | 122 |
29/07/2021 | 1,660.00p | 1,579.93p | 1,579.93p | 1,660.00p | 0 |
28/07/2021 | 1,660.00p | 1,579.93p | 1,579.93p | 1,660.00p | 0 |
27/07/2021 | 1,660.00p | 1,579.93p | 1,579.93p | 1,660.00p | 0 |
26/07/2021 | 1,660.00p | 1,612.90p | 1,612.90p | 1,660.00p | 0 |
23/07/2021 | 1,660.00p | 1,614.71p | 1,614.71p | 1,660.00p | 0 |
22/07/2021 | 1,660.00p | 1,635.32p | 1,635.32p | 1,660.00p | 0 |
21/07/2021 | 1,660.00p | 1,635.32p | 1,635.32p | 1,660.00p | 0 |
19/07/2021 | 1,660.00p | 1,660.02p | 1,660.02p | 1,660.00p | 0 |
16/07/2021 | 1,660.00p | 1,660.02p | 1,660.02p | 1,660.00p | 0 |
15/07/2021 | 1,660.00p | 1,675.42p | 1,675.42p | 1,660.00p | 0 |
14/07/2021 | 1,660.00p | 1,678.92p | 1,678.92p | 1,660.00p | 965 |
13/07/2021 | 1,660.00p | 1,645.05p | 1,645.05p | 1,660.00p | 0 |
12/07/2021 | 1,660.00p | 1,640.00p | 1,640.00p | 1,660.00p | 0 |
09/07/2021 | 1,660.00p | 1,739.00p | 1,739.00p | 1,660.00p | 0 |
08/07/2021 | 1,660.00p | 1,739.00p | 1,739.00p | 1,660.00p | 0 |
07/07/2021 | 1,660.00p | 1,739.00p | 1,739.00p | 1,660.00p | 0 |
06/07/2021 | 1,660.00p | 1,739.00p | 1,739.00p | 1,660.00p | 0 |
05/07/2021 | 1,660.00p | 1,751.98p | 1,751.98p | 1,660.00p | 0 |
02/07/2021 | 1,660.00p | 1,751.98p | 1,751.98p | 1,660.00p | 0 |
01/07/2021 | 1,660.00p | 1,784.54p | 1,784.54p | 1,660.00p | 0 |
30/06/2021 | 1,660.00p | 1,790.00p | 1,790.00p | 1,660.00p | 0 |
29/06/2021 | 1,660.00p | 1,775.00p | 1,775.00p | 1,660.00p | 0 |
28/06/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
25/06/2021 | 2,031.50p | 1,799.78p | 1,799.78p | 1,660.00p | 0 |
24/06/2021 | 2,031.50p | 1,800.00p | 1,800.00p | 1,660.00p | 0 |
23/06/2021 | 2,031.50p | 1,802.15p | 1,802.15p | 1,660.00p | 0 |
22/06/2021 | 2,031.50p | 1,889.00p | 1,889.00p | 1,660.00p | 0 |
21/06/2021 | 2,031.50p | 1,889.00p | 1,889.00p | 1,660.00p | 0 |
18/06/2021 | 2,031.50p | 1,889.00p | 1,889.00p | 1,660.00p | 0 |
17/06/2021 | 2,031.50p | 1,889.00p | 1,889.00p | 1,660.00p | 0 |
16/06/2021 | 2,031.50p | 1,840.00p | 1,840.00p | 1,660.00p | 0 |
15/06/2021 | 2,031.50p | 1,912.00p | 1,912.00p | 1,660.00p | 0 |
14/06/2021 | 2,031.50p | 1,932.00p | 1,932.00p | 1,660.00p | 0 |
11/06/2021 | 2,031.50p | 1,871.92p | 1,871.92p | 1,660.00p | 0 |
10/06/2021 | 2,031.50p | 1,920.00p | 1,920.00p | 1,660.00p | 0 |
09/06/2021 | 2,031.50p | 1,940.00p | 1,940.00p | 1,660.00p | 0 |
08/06/2021 | 2,031.50p | 1,969.60p | 1,969.60p | 1,660.00p | 0 |
07/06/2021 | 2,031.50p | 1,989.90p | 1,989.90p | 1,660.00p | 0 |
04/06/2021 | 2,031.50p | 2,031.50p | 2,000.00p | 1,660.00p | 64100 |
03/06/2021 | 2,031.50p | 1,939.21p | 1,939.21p | 1,660.00p | 0 |
02/06/2021 | 2,031.50p | 1,949.87p | 1,949.87p | 1,660.00p | 2081 |
01/06/2021 | 2,031.50p | 2,010.50p | 2,010.50p | 1,660.00p | 0 |
28/05/2021 | 2,031.50p | 1,975.00p | 1,975.00p | 1,660.00p | 0 |
27/05/2021 | 2,031.50p | 2,031.50p | 2,031.50p | 1,660.00p | 0 |
26/05/2021 | 2,031.50p | 2,031.50p | 2,031.50p | 1,660.00p | 0 |
25/05/2021 | 2,031.50p | 2,031.50p | 2,031.50p | 1,660.00p | 0 |
24/05/2021 | 2,031.50p | 2,031.50p | 2,031.50p | 1,660.00p | 0 |
21/05/2021 | 2,031.50p | 2,031.50p | 2,031.50p | 1,660.00p | 0 |
20/05/2021 | 2,031.50p | 2,031.50p | 2,031.50p | 1,660.00p | 0 |
19/05/2021 | 2,031.50p | 2,031.50p | 2,031.50p | 1,660.00p | 0 |
18/05/2021 | 2,031.50p | 2,031.50p | 2,031.50p | 1,660.00p | 0 |
17/05/2021 | 2,031.50p | 2,031.50p | 2,031.50p | 1,660.00p | 0 |
14/05/2021 | 2,031.50p | 2,031.50p | 2,031.50p | 1,660.00p | 0 |
13/05/2021 | 2,031.50p | 2,031.50p | 2,031.50p | 1,660.00p | 60243 |
12/05/2021 | 1,660.00p | 2,649.26p | 2,649.26p | 1,660.00p | 0 |
11/05/2021 | 1,660.00p | 2,649.26p | 2,649.26p | 1,660.00p | 0 |
10/05/2021 | 1,660.00p | 2,649.26p | 2,649.26p | 1,660.00p | 0 |
07/05/2021 | 1,660.00p | 2,649.26p | 2,649.26p | 1,660.00p | 0 |
06/05/2021 | 1,660.00p | 2,649.26p | 2,649.26p | 1,660.00p | 0 |
05/05/2021 | 1,660.00p | 2,649.26p | 2,649.26p | 1,660.00p | 0 |
04/05/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
30/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
29/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
28/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
27/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
26/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
23/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
22/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
21/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
20/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
19/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
16/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
15/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
14/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
13/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
12/04/2021 | 1,660.00p | 2,210.00p | 1,660.00p | 1,660.00p | 38087 |
09/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
08/04/2021 | 1,660.00p | 2,493.00p | 1,660.00p | 1,660.00p | 20181 |
07/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
06/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
01/04/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
31/03/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
30/03/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
29/03/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
26/03/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
25/03/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
24/03/2021 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
23/03/2021 | 0.00p | 1,660.00p | 1,660.00p | 1,660.00p | 0 |
22/03/2021 | 0.00p | 1,660.00p | 1,660.00p | 1,660.00p | 2500 |
*Close Price adjusted for both dividends and splits