Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2023 | 96.00p | 96.00p | 96.00p | 96.00p | 9270 |
25/05/2023 | 96.00p | 96.00p | 92.07p | 96.00p | 51770 |
24/05/2023 | 96.50p | 96.50p | 93.00p | 96.00p | 130000 |
23/05/2023 | 96.50p | 96.50p | 93.00p | 96.50p | 5000 |
22/05/2023 | 96.50p | 96.50p | 93.00p | 93.00p | 15000 |
19/05/2023 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
18/05/2023 | 96.50p | 96.50p | 92.00p | 96.50p | 5000 |
17/05/2023 | 96.00p | 96.50p | 96.00p | 96.50p | 0 |
16/05/2023 | 92.50p | 96.00p | 91.00p | 96.00p | 2618 |
15/05/2023 | 92.50p | 92.50p | 91.00p | 92.50p | 70000 |
12/05/2023 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
11/05/2023 | 92.50p | 92.50p | 91.55p | 92.50p | 7607 |
10/05/2023 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
09/05/2023 | 92.50p | 92.50p | 90.00p | 92.50p | 4945 |
05/05/2023 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
04/05/2023 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
03/05/2023 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
02/05/2023 | 92.50p | 92.50p | 91.65p | 92.50p | 19041 |
28/04/2023 | 92.50p | 92.50p | 91.80p | 92.50p | 1000 |
27/04/2023 | 92.50p | 92.50p | 91.80p | 92.50p | 535 |
26/04/2023 | 92.50p | 92.50p | 90.00p | 92.50p | 28877 |
25/04/2023 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
24/04/2023 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
21/04/2023 | 92.50p | 92.50p | 90.05p | 92.50p | 2471 |
20/04/2023 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
19/04/2023 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
18/04/2023 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
17/04/2023 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
14/04/2023 | 92.50p | 92.50p | 92.00p | 92.50p | 5000 |
13/04/2023 | 92.50p | 92.50p | 91.00p | 92.50p | 11943 |
12/04/2023 | 92.50p | 92.50p | 90.00p | 92.50p | 52780 |
11/04/2023 | 92.50p | 92.50p | 90.00p | 92.50p | 10521 |
06/04/2023 | 95.00p | 95.00p | 92.00p | 92.50p | 31086 |
05/04/2023 | 92.50p | 93.00p | 91.00p | 92.50p | 6500 |
04/04/2023 | 92.50p | 92.50p | 91.43p | 92.50p | 0 |
03/04/2023 | 92.50p | 92.50p | 91.43p | 92.50p | 0 |
31/03/2023 | 93.50p | 94.70p | 92.50p | 92.50p | 11100 |
30/03/2023 | 93.50p | 93.50p | 91.00p | 93.50p | 13996 |
29/03/2023 | 95.00p | 95.00p | 91.00p | 93.50p | 11406 |
28/03/2023 | 96.50p | 96.50p | 93.00p | 93.50p | 10000 |
27/03/2023 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
24/03/2023 | 96.50p | 96.50p | 93.07p | 96.50p | 55 |
23/03/2023 | 96.50p | 96.50p | 94.00p | 96.50p | 40000 |
22/03/2023 | 96.50p | 96.50p | 93.00p | 96.50p | 12016 |
21/03/2023 | 97.00p | 97.00p | 94.50p | 96.50p | 10531 |
20/03/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
17/03/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
16/03/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
15/03/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
14/03/2023 | 97.00p | 97.00p | 96.00p | 97.00p | 388000 |
13/03/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 737 |
10/03/2023 | 97.00p | 97.00p | 95.20p | 97.00p | 35757 |
09/03/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
08/03/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
07/03/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
06/03/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 3071 |
03/03/2023 | 97.00p | 97.00p | 95.20p | 97.00p | 160000 |
02/03/2023 | 97.00p | 97.00p | 95.00p | 97.00p | 9037 |
01/03/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
28/02/2023 | 97.00p | 97.00p | 94.00p | 97.00p | 10581 |
27/02/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
24/02/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
23/02/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
22/02/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
21/02/2023 | 97.00p | 97.00p | 95.00p | 97.00p | 7736 |
20/02/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
17/02/2023 | 97.00p | 97.00p | 95.50p | 97.00p | 5105 |
16/02/2023 | 97.00p | 97.00p | 94.50p | 97.00p | 133770 |
15/02/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
14/02/2023 | 96.50p | 97.00p | 93.00p | 97.00p | 252478 |
13/02/2023 | 96.00p | 96.50p | 93.00p | 96.50p | 22835 |
10/02/2023 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
09/02/2023 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
08/02/2023 | 96.00p | 96.00p | 94.96p | 96.00p | 13505 |
07/02/2023 | 96.00p | 96.00p | 92.08p | 96.00p | 24363 |
06/02/2023 | 93.50p | 96.00p | 91.00p | 96.00p | 960555 |
03/02/2023 | 96.00p | 96.00p | 92.50p | 96.00p | 152502 |
02/02/2023 | 95.00p | 96.00p | 93.63p | 96.00p | 427 |
01/02/2023 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
31/01/2023 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
30/01/2023 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
27/01/2023 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
26/01/2023 | 95.00p | 99.00p | 95.00p | 95.00p | 6400 |
25/01/2023 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
24/01/2023 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
23/01/2023 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
20/01/2023 | 95.00p | 99.00p | 95.00p | 95.00p | 25740 |
19/01/2023 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
18/01/2023 | 95.00p | 99.00p | 95.00p | 95.00p | 2250 |
17/01/2023 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
16/01/2023 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
13/01/2023 | 95.00p | 95.00p | 89.99p | 95.00p | 798400 |
12/01/2023 | 95.00p | 99.10p | 92.00p | 95.00p | 9800 |
11/01/2023 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
10/01/2023 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
09/01/2023 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
06/01/2023 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
05/01/2023 | 96.00p | 97.33p | 95.00p | 95.00p | 0 |
04/01/2023 | 95.00p | 100.00p | 90.63p | 96.00p | 83210 |
03/01/2023 | 95.00p | 95.00p | 90.60p | 95.00p | 24852 |
30/12/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
29/12/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
28/12/2022 | 95.00p | 95.00p | 90.60p | 95.00p | 2430 |
23/12/2022 | 95.00p | 95.00p | 90.00p | 95.00p | 7000 |
22/12/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
21/12/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
20/12/2022 | 95.00p | 97.37p | 94.74p | 95.00p | 0 |
19/12/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
16/12/2022 | 95.00p | 95.00p | 90.10p | 95.00p | 21090 |
15/12/2022 | 95.00p | 95.00p | 93.00p | 95.00p | 171700 |
14/12/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
13/12/2022 | 95.00p | 98.00p | 90.00p | 95.00p | 10674 |
12/12/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 50000 |
09/12/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
08/12/2022 | 95.00p | 99.90p | 95.00p | 95.00p | 9181 |
07/12/2022 | 95.00p | 95.00p | 90.10p | 95.00p | 20000 |
06/12/2022 | 95.00p | 95.00p | 90.10p | 95.00p | 20000 |
05/12/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
02/12/2022 | 95.00p | 99.90p | 95.00p | 95.00p | 2001 |
01/12/2022 | 95.00p | 95.00p | 90.10p | 95.00p | 8602 |
30/11/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
29/11/2022 | 95.00p | 99.90p | 95.00p | 95.00p | 282 |
28/11/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
25/11/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
24/11/2022 | 95.00p | 95.00p | 90.10p | 95.00p | 5000 |
23/11/2022 | 95.00p | 99.90p | 95.00p | 95.00p | 5018 |
22/11/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
21/11/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
18/11/2022 | 95.00p | 96.50p | 95.00p | 95.00p | 4000 |
17/11/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
16/11/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 21459 |
15/11/2022 | 95.00p | 96.40p | 94.90p | 95.00p | 83555 |
14/11/2022 | 95.00p | 95.83p | 95.00p | 95.00p | 0 |
11/11/2022 | 95.00p | 95.00p | 90.00p | 95.00p | 22241 |
10/11/2022 | 98.50p | 98.50p | 93.50p | 95.00p | 28500 |
09/11/2022 | 101.00p | 102.14p | 98.50p | 98.50p | 0 |
08/11/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 29349 |
07/11/2022 | 101.00p | 101.00p | 100.00p | 100.00p | 25000 |
04/11/2022 | 101.00p | 102.00p | 99.00p | 101.00p | 39036 |
03/11/2022 | 101.00p | 102.00p | 101.00p | 101.00p | 11776 |
02/11/2022 | 101.00p | 102.14p | 101.00p | 101.00p | 0 |
01/11/2022 | 101.00p | 101.00p | 98.76p | 101.00p | 5000 |
31/10/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 3239 |
28/10/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 31958 |
27/10/2022 | 101.00p | 101.00p | 98.76p | 101.00p | 454 |
26/10/2022 | 101.00p | 101.00p | 98.76p | 101.00p | 15000 |
25/10/2022 | 101.00p | 102.14p | 101.00p | 101.00p | 0 |
24/10/2022 | 101.00p | 101.00p | 97.70p | 101.00p | 5000 |
21/10/2022 | 101.00p | 104.60p | 99.00p | 101.00p | 22949 |
20/10/2022 | 101.00p | 102.14p | 101.00p | 101.00p | 0 |
19/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 2602 |
18/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 3000 |
17/10/2022 | 101.00p | 102.14p | 101.00p | 101.00p | 0 |
14/10/2022 | 101.00p | 101.00p | 97.10p | 101.00p | 20597 |
13/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 17309 |
12/10/2022 | 101.00p | 102.14p | 101.00p | 101.00p | 0 |
11/10/2022 | 101.00p | 102.14p | 101.00p | 101.00p | 0 |
10/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 16309 |
07/10/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
06/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 21588 |
05/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 5000 |
04/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 6200 |
03/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 19191 |
30/09/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 5500 |
29/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
28/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
27/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
26/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
23/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
22/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
21/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
20/09/2022 | 101.00p | 101.00p | 99.00p | 101.00p | 2000 |
19/09/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 41690 |
16/09/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 41690 |
15/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
14/09/2022 | 103.50p | 103.50p | 100.00p | 101.00p | 5000 |
13/09/2022 | 103.50p | 103.50p | 100.00p | 103.50p | 642 |
12/09/2022 | 103.50p | 103.50p | 100.00p | 103.50p | 1000 |
09/09/2022 | 103.50p | 103.50p | 100.00p | 103.50p | 14664 |
08/09/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
07/09/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
06/09/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
05/09/2022 | 103.50p | 103.50p | 100.00p | 103.50p | 1000 |
02/09/2022 | 103.50p | 103.50p | 100.20p | 103.50p | 23950 |
01/09/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
31/08/2022 | 103.50p | 103.50p | 100.90p | 103.50p | 236 |
30/08/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
29/08/2022 | 103.50p | 103.50p | 99.00p | 103.50p | 20000 |
26/08/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
25/08/2022 | 103.50p | 103.50p | 100.00p | 103.50p | 3350 |
24/08/2022 | 103.50p | 103.50p | 101.00p | 103.50p | 405106 |
23/08/2022 | 103.50p | 103.50p | 98.00p | 103.50p | 20000 |
22/08/2022 | 105.00p | 105.00p | 100.00p | 103.50p | 8560 |
19/08/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
18/08/2022 | 105.00p | 106.00p | 105.00p | 105.00p | 0 |
17/08/2022 | 106.00p | 106.00p | 102.00p | 106.00p | 16250 |
16/08/2022 | 106.00p | 106.00p | 102.00p | 106.00p | 4564 |
15/08/2022 | 106.00p | 106.00p | 103.48p | 106.00p | 6466 |
12/08/2022 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
11/08/2022 | 106.00p | 106.00p | 104.00p | 106.00p | 15000 |
*Close Price adjusted for both dividends and splits