Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
09/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
08/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
05/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
04/08/2022 | 88.50p | 89.50p | 87.00p | 88.50p | 4633 |
03/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
02/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
01/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
29/07/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
28/07/2022 | 88.50p | 89.52p | 88.50p | 88.50p | 2000 |
27/07/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
26/07/2022 | 88.50p | 88.50p | 87.00p | 88.50p | 4630 |
25/07/2022 | 88.50p | 88.50p | 87.00p | 88.50p | 5100 |
22/07/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
21/07/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
20/07/2022 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
19/07/2022 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
18/07/2022 | 91.50p | 92.51p | 91.50p | 91.50p | 200 |
15/07/2022 | 93.50p | 93.50p | 91.50p | 91.50p | 0 |
14/07/2022 | 93.50p | 93.50p | 91.00p | 93.50p | 658 |
13/07/2022 | 93.50p | 93.50p | 91.00p | 93.50p | 5177 |
12/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
11/07/2022 | 93.50p | 94.50p | 93.50p | 93.50p | 1164 |
08/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
07/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
06/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
05/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
04/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
01/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
30/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
29/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
28/06/2022 | 93.50p | 93.50p | 91.00p | 93.50p | 6798 |
27/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
24/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
23/06/2022 | 93.50p | 93.50p | 92.00p | 93.50p | 20000 |
22/06/2022 | 93.50p | 93.50p | 92.51p | 93.50p | 174454 |
21/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
20/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
17/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
16/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
15/06/2022 | 94.50p | 94.50p | 93.50p | 93.50p | 0 |
14/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
13/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
10/06/2022 | 94.50p | 94.50p | 91.00p | 94.50p | 10000 |
09/06/2022 | 94.50p | 94.50p | 91.00p | 94.50p | 4360 |
08/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
07/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
06/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
03/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
02/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
01/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
31/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
30/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
27/05/2022 | 94.50p | 94.50p | 91.00p | 94.50p | 6546 |
26/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
25/05/2022 | 94.50p | 94.50p | 91.00p | 94.50p | 5266 |
24/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
23/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
20/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
19/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
18/05/2022 | 94.50p | 94.50p | 91.00p | 94.50p | 22085 |
17/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
16/05/2022 | 94.50p | 94.50p | 93.00p | 94.50p | 2633 |
13/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
12/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
11/05/2022 | 94.50p | 94.50p | 93.00p | 94.50p | 1342 |
10/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
09/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
06/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
05/05/2022 | 94.50p | 94.50p | 93.00p | 94.50p | 789 |
04/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
03/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
02/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
29/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
28/04/2022 | 94.50p | 94.50p | 93.00p | 94.50p | 10782 |
27/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
26/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
25/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
22/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
21/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
20/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
19/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
18/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
15/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
14/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
13/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
12/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
11/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
08/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
07/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
06/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
05/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
04/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
01/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
31/03/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
30/03/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
29/03/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
28/03/2022 | 94.50p | 94.50p | 93.65p | 94.50p | 87820 |
25/03/2022 | 94.50p | 95.25p | 94.50p | 94.50p | 519 |
24/03/2022 | 94.50p | 95.25p | 93.00p | 94.50p | 4291 |
23/03/2022 | 94.50p | 95.25p | 93.00p | 94.50p | 7030 |
22/03/2022 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
21/03/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
18/03/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
17/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
16/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
15/03/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 247 |
14/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
11/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
10/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
09/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
08/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
07/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
04/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
03/03/2022 | 99.50p | 99.50p | 97.00p | 99.50p | 1132 |
02/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
01/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
28/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
25/02/2022 | 99.50p | 99.50p | 98.40p | 99.50p | 26839 |
24/02/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 5000 |
23/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
22/02/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 5000 |
21/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
18/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
17/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
16/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
15/02/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 40709 |
14/02/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 886 |
11/02/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 789 |
10/02/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
09/02/2022 | 98.00p | 98.00p | 96.50p | 98.00p | 13218 |
08/02/2022 | 98.00p | 98.72p | 98.00p | 98.00p | 6077 |
07/02/2022 | 98.00p | 98.00p | 96.50p | 98.00p | 789 |
04/02/2022 | 98.00p | 98.00p | 96.50p | 98.00p | 5421 |
03/02/2022 | 98.00p | 98.00p | 96.50p | 98.00p | 4973 |
02/02/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
01/02/2022 | 98.00p | 98.00p | 96.50p | 98.00p | 3000 |
31/01/2022 | 98.50p | 98.50p | 96.50p | 98.00p | 4360 |
28/01/2022 | 97.50p | 99.22p | 96.50p | 98.50p | 12725 |
27/01/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
26/01/2022 | 97.50p | 98.22p | 97.50p | 97.50p | 2115 |
25/01/2022 | 98.00p | 98.00p | 97.50p | 97.50p | 0 |
24/01/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
21/01/2022 | 98.00p | 98.00p | 96.50p | 98.00p | 1200 |
20/01/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
19/01/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
18/01/2022 | 98.50p | 98.72p | 96.00p | 98.00p | 30922 |
17/01/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
14/01/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
13/01/2022 | 98.50p | 98.50p | 97.00p | 98.50p | 10316 |
12/01/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
10/01/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
07/01/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
06/01/2022 | 98.50p | 98.50p | 97.00p | 98.50p | 90 |
05/01/2022 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
04/01/2022 | 100.50p | 101.20p | 99.00p | 100.50p | 14671 |
03/01/2022 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
31/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
30/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
29/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
28/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
27/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
24/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
23/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
22/12/2021 | 100.50p | 100.50p | 99.00p | 100.50p | 10533 |
21/12/2021 | 101.50p | 101.50p | 100.50p | 100.50p | 0 |
20/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
17/12/2021 | 101.50p | 101.50p | 100.30p | 101.50p | 30437 |
16/12/2021 | 101.50p | 102.50p | 100.00p | 101.50p | 24000 |
15/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
14/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
13/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
10/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
09/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
08/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
07/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
06/12/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 14777 |
03/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
02/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
01/12/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 2633 |
30/11/2021 | 101.50p | 101.50p | 100.30p | 101.50p | 50474 |
29/11/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 5051 |
26/11/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 3091 |
25/11/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 16663 |
24/11/2021 | 97.00p | 101.50p | 95.50p | 101.50p | 2633 |
23/11/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 14904 |
22/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
19/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
18/11/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 5441 |
17/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
16/11/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 3857 |
15/11/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 7039 |
12/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
11/11/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 2193 |
10/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
09/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
08/11/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 12384 |
05/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
04/11/2021 | 97.00p | 98.50p | 97.00p | 97.00p | 1008 |
03/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
*Close Price adjusted for both dividends and splits