Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
10/12/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
09/12/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
06/12/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
05/12/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
04/12/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
03/12/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
02/12/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
29/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
28/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
27/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
26/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
25/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
22/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
21/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
20/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
19/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
18/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
15/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
14/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
13/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
12/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
11/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
08/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
07/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
06/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
05/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
04/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
01/11/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
31/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
30/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
29/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
28/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
25/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
24/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
23/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
22/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
21/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
18/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
17/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
16/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
15/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
14/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
11/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
10/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
09/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
08/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
07/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
04/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
03/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
02/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
01/10/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
30/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
27/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
26/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
25/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
24/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
23/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
20/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
19/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
18/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
17/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
16/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
13/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
12/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
11/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
10/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
09/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
06/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
05/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
04/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
03/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
02/09/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
30/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
29/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
28/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
27/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
23/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
22/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
21/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
20/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
19/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
16/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
15/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
14/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
13/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
12/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
09/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
08/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
07/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
06/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
05/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
02/08/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
01/08/2024 | 1,950.00p | 2,199.50p | 1,950.00p | 1,950.00p | 1 |
31/07/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
30/07/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
29/07/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
26/07/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
25/07/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
24/07/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
23/07/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
22/07/2024 | 1,950.00p | 2,000.00p | 1,950.00p | 1,950.00p | 0 |
19/07/2024 | 1,950.00p | 2,000.00p | 1,950.00p | 2,000.00p | 0 |
18/07/2024 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
17/07/2024 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
16/07/2024 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
15/07/2024 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
12/07/2024 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
11/07/2024 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
10/07/2024 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
09/07/2024 | 2,000.00p | 2,000.00p | 1,820.00p | 2,000.00p | 100 |
08/07/2024 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
05/07/2024 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
04/07/2024 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
03/07/2024 | 2,100.00p | 2,100.00p | 2,000.00p | 2,000.00p | 100 |
02/07/2024 | 2,100.00p | 2,100.00p | 2,000.20p | 2,100.00p | 100 |
01/07/2024 | 2,200.00p | 2,200.00p | 2,000.00p | 2,100.00p | 200 |
28/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
27/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
26/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
25/06/2024 | 2,150.00p | 2,200.00p | 2,150.00p | 2,200.00p | 0 |
24/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
21/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
20/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
19/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
18/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
17/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
14/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
13/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
12/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
11/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
10/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
07/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
06/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
05/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
04/06/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
03/06/2024 | 2,200.00p | 2,200.00p | 2,000.40p | 2,200.00p | 44 |
31/05/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
30/05/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
29/05/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
28/05/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
24/05/2024 | 2,200.00p | 2,399.60p | 2,200.00p | 2,200.00p | 174 |
23/05/2024 | 2,200.00p | 2,399.60p | 2,015.00p | 2,200.00p | 610 |
22/05/2024 | 2,200.00p | 2,399.60p | 2,200.00p | 2,200.00p | 10 |
21/05/2024 | 2,200.00p | 2,399.60p | 2,200.00p | 2,200.00p | 10 |
20/05/2024 | 2,150.00p | 2,399.50p | 2,150.00p | 2,200.00p | 10 |
17/05/2024 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
16/05/2024 | 2,150.00p | 2,399.50p | 2,150.00p | 2,150.00p | 100 |
15/05/2024 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
14/05/2024 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
13/05/2024 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
10/05/2024 | 2,150.00p | 2,399.50p | 2,150.00p | 2,150.00p | 145 |
09/05/2024 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
08/05/2024 | 2,000.00p | 2,395.00p | 2,000.00p | 2,150.00p | 300 |
07/05/2024 | 1,850.00p | 2,199.60p | 1,850.00p | 2,000.00p | 638 |
03/05/2024 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
02/05/2024 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
01/05/2024 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
30/04/2024 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
29/04/2024 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
26/04/2024 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
25/04/2024 | 1,850.00p | 1,994.00p | 1,850.00p | 1,850.00p | 2 |
24/04/2024 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
23/04/2024 | 1,900.00p | 1,900.00p | 1,700.40p | 1,850.00p | 100 |
22/04/2024 | 2,100.00p | 2,100.00p | 1,700.50p | 1,900.00p | 400 |
19/04/2024 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
18/04/2024 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
17/04/2024 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
16/04/2024 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
15/04/2024 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
12/04/2024 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
11/04/2024 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
10/04/2024 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
09/04/2024 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
08/04/2024 | 2,100.00p | 2,100.00p | 1,900.40p | 2,100.00p | 100 |
05/04/2024 | 2,100.00p | 2,100.00p | 1,900.40p | 2,100.00p | 100 |
04/04/2024 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
03/04/2024 | 2,150.00p | 2,150.00p | 1,900.00p | 2,100.00p | 100 |
02/04/2024 | 2,150.00p | 2,150.00p | 1,900.00p | 2,150.00p | 100 |
28/03/2024 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
27/03/2024 | 2,150.00p | 2,150.00p | 1,900.00p | 2,150.00p | 100 |
26/03/2024 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
25/03/2024 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
22/03/2024 | 2,200.00p | 2,200.00p | 2,000.00p | 2,150.00p | 100 |
21/03/2024 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
20/03/2024 | 2,350.00p | 2,350.00p | 2,350.00p | 2,200.00p | 203 |
19/03/2024 | 2,350.00p | 2,475.00p | 2,350.00p | 2,350.00p | 3 |
18/03/2024 | 2,350.00p | 2,475.00p | 2,350.00p | 2,350.00p | 40 |
15/03/2024 | 2,350.00p | 2,350.00p | 2,350.00p | 2,350.00p | 0 |
14/03/2024 | 2,350.00p | 2,475.00p | 2,350.00p | 2,350.00p | 160 |
13/03/2024 | 2,400.00p | 2,599.60p | 2,200.00p | 2,350.00p | 268 |
12/03/2024 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
11/03/2024 | 2,350.00p | 2,499.70p | 2,200.00p | 2,400.00p | 390 |
08/03/2024 | 1,950.00p | 2,499.70p | 1,950.00p | 2,350.00p | 1310 |
07/03/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
06/03/2024 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
05/03/2024 | 1,950.00p | 1,950.00p | 1,700.00p | 1,950.00p | 100 |
04/03/2024 | 1,950.00p | 1,950.00p | 1,700.00p | 1,950.00p | 100 |
01/03/2024 | 1,950.00p | 1,950.00p | 1,700.00p | 1,950.00p | 100 |
29/02/2024 | 1,950.00p | 2,200.00p | 1,700.00p | 1,950.00p | 638 |
*Close Price adjusted for both dividends and splits