Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2021 | 97.00p | 98.50p | 95.50p | 97.00p | 11031 |
01/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
29/10/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 5801 |
28/10/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
27/10/2021 | 97.50p | 97.50p | 97.00p | 97.00p | 0 |
26/10/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 5747 |
25/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
22/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
21/10/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 5676 |
20/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
19/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
18/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
15/10/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 1316 |
14/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
13/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
12/10/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 10000 |
11/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
08/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
07/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
06/10/2021 | 97.50p | 97.50p | 95.00p | 97.50p | 18631 |
05/10/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 12926 |
04/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
01/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
30/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 10000 |
29/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 13933 |
28/09/2021 | 97.50p | 97.50p | 96.50p | 97.50p | 66836 |
27/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 1304 |
24/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 8801 |
23/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
22/09/2021 | 97.50p | 97.50p | 96.50p | 97.50p | 6000 |
21/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
20/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 1545 |
17/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
16/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
15/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
14/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
13/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
10/09/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 5056 |
09/09/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 5668 |
08/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 2322 |
07/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 8082 |
06/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 12500 |
03/09/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 11182 |
02/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 5864 |
01/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 9315 |
31/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
30/08/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 4320 |
27/08/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 4320 |
26/08/2021 | 97.50p | 99.00p | 97.50p | 97.50p | 258 |
25/08/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 14005 |
24/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
23/08/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 11573 |
20/08/2021 | 97.50p | 99.00p | 97.50p | 97.50p | 5086 |
19/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
18/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
17/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
16/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
13/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
12/08/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 5377 |
11/08/2021 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
10/08/2021 | 104.50p | 106.00p | 103.00p | 104.50p | 1050 |
09/08/2021 | 105.50p | 106.00p | 104.00p | 104.50p | 8314 |
06/08/2021 | 104.50p | 107.00p | 104.50p | 105.50p | 10000 |
05/08/2021 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
04/08/2021 | 104.50p | 107.00p | 103.00p | 104.50p | 12215 |
03/08/2021 | 104.50p | 107.00p | 104.00p | 104.50p | 24523 |
02/08/2021 | 104.50p | 106.00p | 103.00p | 104.50p | 5798 |
30/07/2021 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
29/07/2021 | 104.50p | 104.50p | 103.00p | 104.50p | 21820 |
28/07/2021 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
27/07/2021 | 104.50p | 104.50p | 103.00p | 104.50p | 2260 |
26/07/2021 | 104.50p | 104.50p | 103.00p | 104.50p | 8720 |
23/07/2021 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
22/07/2021 | 104.50p | 104.50p | 103.00p | 104.50p | 18645 |
21/07/2021 | 104.50p | 104.50p | 103.00p | 104.50p | 11417 |
20/07/2021 | 102.50p | 104.50p | 101.00p | 104.50p | 12237 |
19/07/2021 | 102.50p | 104.00p | 102.50p | 102.50p | 4800 |
16/07/2021 | 102.50p | 102.50p | 101.00p | 102.50p | 2700 |
15/07/2021 | 102.50p | 102.50p | 101.00p | 102.50p | 5364 |
14/07/2021 | 102.50p | 102.50p | 101.00p | 102.50p | 10976 |
13/07/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
12/07/2021 | 102.50p | 102.50p | 101.00p | 102.50p | 6000 |
09/07/2021 | 102.50p | 104.00p | 102.50p | 102.50p | 5699 |
08/07/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
07/07/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
06/07/2021 | 102.50p | 102.50p | 101.00p | 102.50p | 1579 |
05/07/2021 | 102.50p | 104.00p | 101.00p | 102.50p | 6500 |
02/07/2021 | 102.50p | 102.50p | 101.15p | 102.50p | 45959 |
01/07/2021 | 102.50p | 102.50p | 101.15p | 102.50p | 1523 |
30/06/2021 | 102.50p | 102.50p | 101.00p | 102.50p | 639 |
29/06/2021 | 101.50p | 102.50p | 100.00p | 102.50p | 789 |
28/06/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
25/06/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 11146 |
24/06/2021 | 98.50p | 101.50p | 98.50p | 101.50p | 13784 |
23/06/2021 | 92.00p | 98.50p | 92.00p | 98.50p | 0 |
22/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
21/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
18/06/2021 | 92.00p | 92.00p | 89.50p | 92.00p | 18266 |
17/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
16/06/2021 | 92.00p | 92.00p | 89.50p | 92.00p | 7663 |
15/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
14/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
11/06/2021 | 92.00p | 92.00p | 89.50p | 92.00p | 6340 |
10/06/2021 | 92.00p | 92.00p | 89.50p | 92.00p | 20000 |
09/06/2021 | 92.00p | 92.00p | 90.00p | 92.00p | 6000 |
08/06/2021 | 92.00p | 92.00p | 90.00p | 92.00p | 10523 |
07/06/2021 | 92.00p | 92.00p | 90.50p | 92.00p | 5100 |
04/06/2021 | 92.00p | 92.00p | 90.00p | 92.00p | 1417 |
03/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
02/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
01/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
31/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
28/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
27/05/2021 | 92.00p | 92.00p | 90.00p | 92.00p | 27405 |
26/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
25/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
24/05/2021 | 92.00p | 92.00p | 90.00p | 92.00p | 16401 |
21/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
20/05/2021 | 92.00p | 92.00p | 90.50p | 92.00p | 5506 |
19/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
18/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
17/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
14/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
13/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
12/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
11/05/2021 | 92.00p | 92.00p | 90.00p | 92.00p | 5000 |
10/05/2021 | 92.00p | 92.00p | 90.50p | 92.00p | 6678 |
07/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
06/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
05/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
04/05/2021 | 92.00p | 92.00p | 90.50p | 92.00p | 4258 |
03/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
30/04/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
29/04/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
28/04/2021 | 92.00p | 92.00p | 90.50p | 92.00p | 493 |
27/04/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
26/04/2021 | 92.00p | 92.00p | 90.50p | 92.00p | 1000 |
23/04/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
22/04/2021 | 91.50p | 93.50p | 90.50p | 92.00p | 22931 |
21/04/2021 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
20/04/2021 | 91.00p | 96.00p | 90.50p | 91.50p | 6900 |
19/04/2021 | 91.00p | 92.50p | 89.50p | 91.00p | 20312 |
16/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
15/04/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 9628 |
14/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
13/04/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 14434 |
12/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
09/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
08/04/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 11849 |
07/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
06/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
05/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
02/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
01/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
31/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
30/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 23288 |
29/03/2021 | 91.00p | 91.00p | 90.23p | 91.00p | 1962 |
26/03/2021 | 91.00p | 91.00p | 90.23p | 91.00p | 10825 |
25/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 3815 |
24/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
23/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
22/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 527 |
19/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 10823 |
18/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 8621 |
17/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 3114 |
16/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
15/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
12/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
11/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
10/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 5266 |
09/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 1746 |
08/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
05/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 11905 |
04/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 278 |
03/03/2021 | 90.50p | 91.00p | 90.50p | 91.00p | 0 |
02/03/2021 | 90.50p | 90.50p | 89.00p | 90.50p | 3240 |
01/03/2021 | 90.50p | 90.50p | 89.00p | 90.50p | 5421 |
26/02/2021 | 90.50p | 90.50p | 89.00p | 90.50p | 6532 |
25/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
24/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
23/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
22/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
19/02/2021 | 86.50p | 86.50p | 84.50p | 86.50p | 395 |
18/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
17/02/2021 | 86.50p | 86.50p | 84.50p | 86.50p | 685 |
16/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
15/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
12/02/2021 | 86.50p | 86.50p | 83.50p | 86.50p | 3114 |
11/02/2021 | 86.50p | 87.90p | 86.50p | 86.50p | 867 |
10/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
09/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
08/02/2021 | 86.50p | 86.50p | 83.50p | 86.50p | 1839 |
05/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
04/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
03/02/2021 | 86.50p | 87.90p | 83.50p | 86.50p | 7472 |
02/02/2021 | 86.50p | 86.50p | 83.50p | 86.50p | 5100 |
01/02/2021 | 86.50p | 87.90p | 86.50p | 86.50p | 99 |
29/01/2021 | 86.50p | 87.90p | 83.50p | 86.50p | 6791 |
28/01/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
27/01/2021 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
*Close Price adjusted for both dividends and splits