Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2022 | 15,440.00p | 16,050.00p | 15,440.00p | 31,165.88p | 73882 |
30/06/2022 | 15,210.00p | 15,355.67p | 15,120.00p | 31,165.88p | 61236 |
29/06/2022 | 31,165.88p | 31,165.88p | 15,890.00p | 31,165.88p | 28002 |
28/06/2022 | 16,850.00p | 16,860.00p | 16,600.00p | 31,165.88p | 31487 |
27/06/2022 | 16,280.00p | 17,460.00p | 17,237.09p | 31,165.88p | 39316 |
24/06/2022 | 16,280.00p | 16,084.53p | 16,084.53p | 31,165.88p | 0 |
23/06/2022 | 16,280.00p | 16,280.00p | 15,930.00p | 31,165.88p | 65651 |
22/06/2022 | 16,030.00p | 16,620.00p | 15,970.00p | 31,165.88p | 22437 |
21/06/2022 | 16,930.00p | 17,230.00p | 16,450.00p | 31,165.88p | 19258 |
20/06/2022 | 17,000.00p | 16,972.16p | 16,582.16p | 31,165.88p | 23815 |
17/06/2022 | 17,000.00p | 17,433.70p | 17,187.30p | 31,165.88p | 48582 |
16/06/2022 | 17,000.00p | 17,090.00p | 16,913.38p | 31,165.88p | 138626 |
15/06/2022 | 19,200.00p | 19,200.00p | 17,600.00p | 31,165.88p | 140526 |
14/06/2022 | 19,620.00p | 19,855.62p | 19,420.00p | 31,165.88p | 51828 |
13/06/2022 | 22,100.00p | 20,500.00p | 20,222.02p | 31,165.88p | 20403 |
10/06/2022 | 22,100.00p | 22,062.02p | 21,795.81p | 31,165.88p | 20272 |
09/06/2022 | 22,100.00p | 22,940.00p | 22,100.00p | 31,165.88p | 41456 |
08/06/2022 | 22,200.00p | 22,250.89p | 22,200.00p | 31,165.88p | 39938 |
07/06/2022 | 22,620.00p | 22,387.57p | 21,987.22p | 31,165.88p | 15534 |
06/06/2022 | 22,620.00p | 22,580.99p | 22,580.99p | 31,165.88p | 0 |
01/06/2022 | 22,620.00p | 22,912.63p | 22,297.77p | 31,165.88p | 60877 |
31/05/2022 | 23,860.00p | 24,260.00p | 23,740.00p | 31,165.88p | 234451 |
27/05/2022 | 23,560.00p | 24,928.67p | 23,460.00p | 31,165.88p | 159129 |
26/05/2022 | 22,720.00p | 23,308.42p | 23,308.42p | 31,165.88p | 0 |
25/05/2022 | 22,720.00p | 23,400.00p | 22,673.27p | 31,165.88p | 45010 |
24/05/2022 | 23,140.00p | 23,304.93p | 22,840.00p | 31,165.88p | 24121 |
23/05/2022 | 23,560.00p | 23,686.98p | 23,226.05p | 31,165.88p | 12053 |
20/05/2022 | 23,420.00p | 23,545.59p | 23,247.68p | 31,165.88p | 18781 |
19/05/2022 | 22,140.00p | 23,700.00p | 22,140.00p | 31,165.88p | 62958 |
18/05/2022 | 22,240.00p | 22,280.00p | 21,720.00p | 31,165.88p | 26849 |
17/05/2022 | 22,600.00p | 22,680.00p | 21,980.00p | 31,165.88p | 124793 |
16/05/2022 | 21,800.00p | 21,800.00p | 21,468.39p | 31,165.88p | 40771 |
13/05/2022 | 20,980.00p | 21,260.00p | 20,760.00p | 31,165.88p | 72561 |
12/05/2022 | 20,060.00p | 20,160.00p | 19,840.00p | 31,165.88p | 200 |
11/05/2022 | 19,670.00p | 20,115.41p | 19,670.00p | 31,165.88p | 122592 |
10/05/2022 | 19,490.00p | 19,922.03p | 19,490.00p | 31,165.88p | 580148 |
09/05/2022 | 19,950.00p | 20,026.58p | 19,630.00p | 31,165.88p | 34613 |
06/05/2022 | 21,880.00p | 20,809.21p | 20,360.00p | 31,165.88p | 52358 |
05/05/2022 | 21,880.00p | 22,440.00p | 21,959.07p | 31,165.88p | 27326 |
04/05/2022 | 21,880.00p | 22,020.00p | 21,620.00p | 31,165.88p | 23116 |
03/05/2022 | 22,000.00p | 21,825.62p | 21,699.82p | 31,165.88p | 23074 |
29/04/2022 | 22,000.00p | 22,398.07p | 22,000.00p | 31,165.88p | 51652 |
28/04/2022 | 21,820.00p | 23,309.09p | 21,820.00p | 31,165.88p | 95932 |
27/04/2022 | 23,280.00p | 23,475.84p | 23,186.30p | 31,165.88p | 22839 |
26/04/2022 | 24,400.00p | 24,480.00p | 24,005.46p | 31,165.88p | 23954 |
25/04/2022 | 24,700.00p | 24,700.00p | 24,460.00p | 31,165.88p | 35724 |
22/04/2022 | 26,440.00p | 26,440.00p | 25,613.66p | 31,165.88p | 17329 |
21/04/2022 | 26,360.00p | 27,223.01p | 26,360.00p | 31,165.88p | 178291 |
20/04/2022 | 25,820.00p | 26,221.74p | 25,820.00p | 31,165.88p | 31816 |
19/04/2022 | 25,040.00p | 25,555.83p | 25,260.00p | 31,165.88p | 23856 |
14/04/2022 | 25,040.00p | 25,792.47p | 25,040.00p | 31,165.88p | 18696 |
13/04/2022 | 26,020.00p | 26,534.53p | 25,740.00p | 31,165.88p | 11155 |
12/04/2022 | 26,940.00p | 26,801.79p | 26,624.92p | 31,165.88p | 12492 |
11/04/2022 | 26,940.00p | 27,320.00p | 26,800.00p | 31,165.88p | 48991 |
08/04/2022 | 27,260.00p | 27,297.11p | 27,032.44p | 31,165.88p | 24881 |
07/04/2022 | 27,120.00p | 27,120.00p | 26,498.26p | 31,165.88p | 43356 |
06/04/2022 | 27,200.00p | 27,200.00p | 26,680.00p | 31,165.88p | 34057 |
05/04/2022 | 28,420.00p | 28,437.44p | 27,940.00p | 31,165.88p | 31151 |
04/04/2022 | 28,360.00p | 28,360.00p | 27,863.08p | 31,165.88p | 22267 |
01/04/2022 | 27,210.69p | 27,344.03p | 27,142.36p | 31,165.88p | 8176 |
31/03/2022 | 27,210.69p | 27,210.69p | 26,320.00p | 31,165.88p | 106030 |
30/03/2022 | 25,340.00p | 26,880.00p | 26,237.75p | 31,165.88p | 20575 |
29/03/2022 | 25,340.00p | 26,424.87p | 26,164.68p | 31,165.88p | 33283 |
28/03/2022 | 25,340.00p | 25,340.00p | 24,751.61p | 31,165.88p | 36633 |
25/03/2022 | 25,920.00p | 25,239.46p | 24,879.32p | 31,165.88p | 36044 |
24/03/2022 | 25,920.00p | 25,960.00p | 25,033.26p | 31,165.88p | 52192 |
23/03/2022 | 25,920.00p | 26,186.62p | 25,728.36p | 31,165.88p | 12094 |
22/03/2022 | 25,920.00p | 26,345.49p | 25,920.00p | 31,165.88p | 15799 |
21/03/2022 | 26,261.62p | 26,273.90p | 25,956.55p | 31,165.88p | 23984 |
18/03/2022 | 25,960.00p | 26,540.00p | 25,855.43p | 31,165.88p | 29976 |
17/03/2022 | 23,820.00p | 25,573.39p | 25,527.94p | 31,165.88p | 73994 |
16/03/2022 | 23,820.00p | 24,786.91p | 23,820.00p | 31,165.88p | 18340 |
15/03/2022 | 22,860.00p | 23,219.43p | 22,860.00p | 31,165.88p | 53174 |
14/03/2022 | 22,640.00p | 24,172.33p | 23,695.78p | 31,165.88p | 61980 |
11/03/2022 | 22,640.00p | 23,379.54p | 22,640.00p | 31,165.88p | 33822 |
10/03/2022 | 20,520.00p | 23,828.70p | 23,661.46p | 31,165.88p | 66834 |
09/03/2022 | 20,520.00p | 22,762.01p | 22,118.86p | 31,165.88p | 64767 |
08/03/2022 | 20,520.00p | 21,856.92p | 21,532.66p | 31,165.88p | 108696 |
07/03/2022 | 20,520.00p | 20,934.37p | 20,390.70p | 31,165.88p | 31321 |
04/03/2022 | 22,080.00p | 22,120.00p | 21,480.71p | 31,165.88p | 6501 |
03/03/2022 | 21,900.00p | 22,300.00p | 21,776.08p | 31,165.88p | 14853 |
02/03/2022 | 21,920.00p | 22,020.00p | 21,268.76p | 31,165.88p | 36515 |
01/03/2022 | 20,900.00p | 21,485.74p | 21,200.00p | 31,165.88p | 42110 |
28/02/2022 | 20,900.00p | 21,640.00p | 20,760.00p | 31,165.88p | 149336 |
25/02/2022 | 21,010.25p | 21,010.25p | 20,316.52p | 31,165.88p | 88982 |
24/02/2022 | 19,578.75p | 19,900.00p | 19,160.85p | 31,165.88p | 143770 |
23/02/2022 | 19,580.00p | 20,158.86p | 20,046.46p | 31,165.88p | 76025 |
22/02/2022 | 19,580.00p | 20,019.60p | 18,980.00p | 31,165.88p | 52741 |
21/02/2022 | 19,600.00p | 19,257.05p | 19,018.40p | 31,165.88p | 70618 |
18/02/2022 | 19,600.00p | 20,099.60p | 19,340.00p | 31,165.88p | 35440 |
17/02/2022 | 20,440.00p | 21,534.79p | 20,440.00p | 31,165.88p | 56076 |
16/02/2022 | 31,165.88p | 21,801.08p | 21,281.20p | 31,165.88p | 70866 |
14/02/2022 | 21,411.66p | 20,619.59p | 20,139.37p | 31,165.88p | 84704 |
11/02/2022 | 21,411.66p | 21,444.57p | 21,162.12p | 31,165.88p | 122973 |
10/02/2022 | 19,952.05p | 21,301.28p | 20,954.58p | 31,165.88p | 91624 |
09/02/2022 | 19,952.05p | 21,500.43p | 21,298.17p | 31,165.88p | 90139 |
08/02/2022 | 19,952.05p | 20,691.35p | 20,630.91p | 31,165.88p | 93809 |
07/02/2022 | 19,952.05p | 20,856.95p | 19,088.63p | 31,165.88p | 264025 |
04/02/2022 | 25,569.81p | 21,319.15p | 20,407.90p | 31,165.88p | 516847 |
03/02/2022 | 25,569.81p | 26,517.84p | 26,411.51p | 31,165.88p | 27136 |
02/02/2022 | 25,569.81p | 27,752.78p | 27,539.42p | 31,165.88p | 19079 |
01/02/2022 | 25,569.81p | 26,942.86p | 26,942.86p | 31,165.88p | 1105 |
31/01/2022 | 25,569.81p | 26,357.39p | 26,357.39p | 31,165.88p | 92 |
28/01/2022 | 25,569.81p | 25,569.81p | 25,482.46p | 31,165.88p | 7150 |
27/01/2022 | 26,120.00p | 26,262.63p | 26,172.62p | 31,165.88p | 100 |
26/01/2022 | 26,120.00p | 25,880.00p | 25,880.00p | 31,165.88p | 0 |
25/01/2022 | 26,120.00p | 26,685.98p | 26,685.98p | 31,165.88p | 0 |
24/01/2022 | 26,120.00p | 26,120.00p | 26,120.00p | 31,165.88p | 50683 |
21/01/2022 | 29,230.00p | 28,417.16p | 28,417.16p | 31,165.88p | 12 |
20/01/2022 | 29,230.00p | 28,195.39p | 28,195.39p | 31,165.88p | 39 |
19/01/2022 | 29,230.00p | 29,352.63p | 29,045.56p | 31,165.88p | 1027 |
18/01/2022 | 29,100.00p | 29,585.64p | 29,100.00p | 31,165.88p | 807 |
17/01/2022 | 29,880.00p | 30,383.04p | 29,922.75p | 31,165.88p | 4474 |
14/01/2022 | 29,880.00p | 30,149.91p | 29,850.89p | 31,165.88p | 1575 |
13/01/2022 | 0.00p | 31,500.00p | 31,500.00p | 31,165.88p | 0 |
12/01/2022 | 0.00p | 31,165.88p | 31,165.88p | 31,165.88p | 9260 |
10/01/2022 | 29,180.00p | 29,378.28p | 29,137.65p | 14,212.00p | 1927 |
07/01/2022 | 14,212.00p | 32,923.45p | 32,852.04p | 14,212.00p | 4272 |
06/01/2022 | 14,212.00p | 35,600.00p | 35,600.00p | 14,212.00p | 0 |
04/01/2022 | 32,442.68p | 36,120.00p | 36,120.00p | 14,212.00p | 1875 |
31/12/2021 | 32,442.68p | 38,139.99p | 38,139.99p | 14,212.00p | 0 |
30/12/2021 | 32,442.68p | 38,577.38p | 38,239.73p | 14,212.00p | 13688 |
29/12/2021 | 32,442.68p | 38,407.74p | 38,134.88p | 14,212.00p | 4399 |
24/12/2021 | 32,442.68p | 36,900.00p | 36,900.00p | 14,212.00p | 0 |
23/12/2021 | 32,442.68p | 37,021.49p | 37,021.49p | 14,212.00p | 8864 |
22/12/2021 | 32,442.68p | 36,094.28p | 34,916.12p | 14,212.00p | 13302 |
21/12/2021 | 32,442.68p | 33,360.00p | 33,360.00p | 14,212.00p | 0 |
20/12/2021 | 32,442.68p | 31,923.82p | 31,923.82p | 14,212.00p | 0 |
17/12/2021 | 32,442.68p | 32,060.00p | 31,396.86p | 14,212.00p | 36960 |
16/12/2021 | 32,442.68p | 32,380.00p | 32,380.00p | 14,212.00p | 30 |
15/12/2021 | 32,442.68p | 31,850.85p | 31,850.85p | 14,212.00p | 560 |
14/12/2021 | 32,442.68p | 32,979.07p | 32,979.07p | 14,212.00p | 0 |
13/12/2021 | 32,442.68p | 32,320.00p | 32,320.00p | 14,212.00p | 0 |
10/12/2021 | 32,442.68p | 32,442.68p | 31,929.08p | 14,212.00p | 2125 |
09/12/2021 | 31,662.96p | 31,955.65p | 31,880.00p | 14,212.00p | 127 |
08/12/2021 | 31,662.96p | 32,120.00p | 32,120.00p | 14,212.00p | 10 |
07/12/2021 | 31,662.96p | 32,038.71p | 31,360.00p | 14,212.00p | 4726 |
06/12/2021 | 32,870.70p | 31,339.99p | 31,339.99p | 14,212.00p | 0 |
03/12/2021 | 32,870.70p | 32,870.70p | 32,870.70p | 14,212.00p | 770 |
02/12/2021 | 34,570.50p | 33,763.80p | 33,763.80p | 14,212.00p | 687 |
01/12/2021 | 34,570.50p | 34,570.50p | 34,570.50p | 14,212.00p | 360 |
30/11/2021 | 34,620.00p | 33,600.00p | 33,600.00p | 14,212.00p | 0 |
29/11/2021 | 34,620.00p | 34,620.00p | 34,620.00p | 14,212.00p | 5602 |
26/11/2021 | 33,280.00p | 34,001.70p | 33,280.00p | 14,212.00p | 6012 |
25/11/2021 | 32,400.00p | 33,940.62p | 32,400.00p | 14,212.00p | 19697 |
24/11/2021 | 34,820.00p | 32,022.73p | 31,800.00p | 14,212.00p | 53 |
23/11/2021 | 34,820.00p | 34,820.00p | 33,658.56p | 14,212.00p | 20 |
22/11/2021 | 35,603.22p | 35,833.30p | 35,304.61p | 14,212.00p | 1947 |
19/11/2021 | 34,000.00p | 35,332.46p | 34,000.00p | 14,212.00p | 117025 |
18/11/2021 | 32,056.36p | 34,380.00p | 34,380.00p | 14,212.00p | 50000 |
17/11/2021 | 32,056.36p | 34,158.93p | 34,158.93p | 14,212.00p | 499 |
16/11/2021 | 32,056.36p | 33,534.17p | 33,410.92p | 14,212.00p | 2208 |
15/11/2021 | 32,056.36p | 33,180.00p | 33,180.00p | 14,212.00p | 80000 |
12/11/2021 | 32,056.36p | 32,920.00p | 32,920.00p | 14,212.00p | 27 |
11/11/2021 | 32,056.36p | 32,460.00p | 32,460.00p | 14,212.00p | 32 |
10/11/2021 | 32,056.36p | 32,056.36p | 32,056.36p | 14,212.00p | 1000 |
09/11/2021 | 33,680.00p | 33,680.00p | 32,967.82p | 14,212.00p | 42761 |
08/11/2021 | 35,300.00p | 36,615.59p | 36,615.59p | 14,212.00p | 0 |
05/11/2021 | 35,300.00p | 36,341.89p | 36,341.89p | 14,212.00p | 1516 |
04/11/2021 | 35,300.00p | 36,899.26p | 36,899.26p | 14,212.00p | 0 |
03/11/2021 | 35,300.00p | 36,724.08p | 36,724.08p | 14,212.00p | 1857 |
02/11/2021 | 35,300.00p | 36,403.49p | 36,403.49p | 14,212.00p | 2521 |
01/11/2021 | 35,300.00p | 35,335.80p | 35,335.80p | 14,212.00p | 766 |
29/10/2021 | 35,300.00p | 35,534.87p | 35,184.44p | 14,212.00p | 4081 |
28/10/2021 | 34,340.00p | 36,096.77p | 36,096.77p | 14,212.00p | 0 |
27/10/2021 | 34,340.00p | 36,180.00p | 36,148.25p | 14,212.00p | 789 |
26/10/2021 | 34,340.00p | 34,920.00p | 34,920.00p | 14,212.00p | 28 |
25/10/2021 | 34,340.00p | 34,560.00p | 34,560.00p | 14,212.00p | 0 |
22/10/2021 | 34,340.00p | 33,960.00p | 33,960.00p | 14,212.00p | 0 |
21/10/2021 | 34,340.00p | 34,060.00p | 34,060.00p | 14,212.00p | 57830 |
20/10/2021 | 34,340.00p | 34,340.00p | 34,050.91p | 14,212.00p | 2551 |
19/10/2021 | 34,440.00p | 34,440.00p | 34,198.60p | 14,212.00p | 1562 |
18/10/2021 | 33,400.00p | 33,277.70p | 33,277.70p | 14,212.00p | 87 |
15/10/2021 | 33,400.00p | 33,388.89p | 33,388.89p | 14,212.00p | 90 |
14/10/2021 | 33,400.00p | 33,839.65p | 33,400.00p | 14,212.00p | 139057 |
13/10/2021 | 32,120.00p | 33,100.00p | 30,440.00p | 14,212.00p | 81903 |
12/10/2021 | 31,028.29p | 29,300.00p | 29,300.00p | 14,212.00p | 60 |
11/10/2021 | 31,028.29p | 31,350.70p | 31,350.70p | 14,212.00p | 0 |
08/10/2021 | 31,028.29p | 31,640.66p | 31,640.66p | 14,212.00p | 121 |
07/10/2021 | 31,028.29p | 31,098.70p | 31,098.70p | 14,212.00p | 108 |
06/10/2021 | 31,028.29p | 31,036.03p | 31,028.29p | 14,212.00p | 8141 |
05/10/2021 | 34,770.00p | 31,168.73p | 31,168.73p | 14,212.00p | 71 |
04/10/2021 | 34,770.00p | 31,280.00p | 31,280.00p | 14,212.00p | 34 |
01/10/2021 | 34,770.00p | 32,086.79p | 32,020.75p | 14,212.00p | 145 |
30/09/2021 | 34,770.00p | 31,577.95p | 31,577.95p | 14,212.00p | 0 |
29/09/2021 | 34,770.00p | 31,946.55p | 31,946.55p | 14,212.00p | 113 |
28/09/2021 | 34,770.00p | 30,487.26p | 30,487.26p | 14,212.00p | 3834 |
27/09/2021 | 34,770.00p | 31,016.90p | 31,016.90p | 14,212.00p | 38 |
24/09/2021 | 34,770.00p | 32,329.14p | 32,329.14p | 14,212.00p | 265 |
23/09/2021 | 34,770.00p | 33,344.32p | 33,344.32p | 14,212.00p | 213 |
22/09/2021 | 34,770.00p | 33,080.73p | 33,080.73p | 14,212.00p | 164 |
21/09/2021 | 34,770.00p | 34,664.43p | 34,664.43p | 14,212.00p | 185 |
20/09/2021 | 34,770.00p | 35,925.67p | 34,770.00p | 14,212.00p | 2524 |
17/09/2021 | 37,800.00p | 38,662.84p | 37,800.00p | 14,212.00p | 2124 |
16/09/2021 | 35,980.00p | 36,987.62p | 35,980.00p | 14,212.00p | 490 |
15/09/2021 | 35,280.00p | 35,566.50p | 35,566.50p | 14,212.00p | 0 |
14/09/2021 | 35,280.00p | 36,220.00p | 35,197.57p | 14,212.00p | 1226 |
13/09/2021 | 35,280.00p | 35,300.00p | 34,740.00p | 14,212.00p | 23525 |
10/09/2021 | 36,060.00p | 36,060.00p | 35,876.41p | 14,212.00p | 250324 |
09/09/2021 | 33,398.12p | 34,580.00p | 34,580.00p | 14,212.00p | 0 |
*Close Price adjusted for both dividends and splits