Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/05/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
05/05/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
04/05/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
03/05/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
29/04/2022 | 86.00p | 88.00p | 86.00p | 86.00p | 1420 |
28/04/2022 | 86.00p | 86.00p | 84.00p | 86.00p | 27210 |
27/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
26/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
25/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
22/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
21/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
20/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
19/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
15/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
14/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
13/04/2022 | 86.00p | 86.00p | 84.10p | 86.00p | 2401 |
12/04/2022 | 86.00p | 88.00p | 86.00p | 86.00p | 109 |
11/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
08/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
07/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
06/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
05/04/2022 | 86.00p | 88.00p | 86.00p | 86.00p | 14 |
04/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
01/04/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
31/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
30/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
29/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
28/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
25/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
24/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
23/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
22/03/2022 | 86.00p | 86.00p | 84.00p | 86.00p | 66 |
21/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
18/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
17/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
16/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
15/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
14/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
11/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
10/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
09/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
08/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
07/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
04/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
03/03/2022 | 86.00p | 88.00p | 86.00p | 86.00p | 14 |
02/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
01/03/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
28/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
25/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
24/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
23/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
22/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
21/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
18/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
17/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
16/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
15/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
14/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
11/02/2022 | 86.00p | 86.00p | 84.10p | 86.00p | 1192 |
10/02/2022 | 86.00p | 86.00p | 83.90p | 86.00p | 1192 |
09/02/2022 | 86.00p | 86.00p | 84.00p | 86.00p | 11509 |
08/02/2022 | 86.00p | 92.00p | 86.00p | 86.00p | 11500 |
07/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
04/02/2022 | 86.00p | 86.00p | 84.00p | 86.00p | 29483 |
03/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
02/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
01/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
31/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
28/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
27/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
26/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
25/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
24/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
21/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
20/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
19/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
18/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
17/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
14/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
13/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 83 |
12/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
10/01/2022 | 86.00p | 86.00p | 84.00p | 86.00p | 2000 |
07/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
06/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
05/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
04/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
03/01/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
31/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
30/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
29/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
28/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
27/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
24/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
23/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
22/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
21/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
20/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
17/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
16/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
15/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
14/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
13/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
10/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
09/12/2021 | 86.00p | 88.00p | 86.00p | 86.00p | 3392 |
08/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 86 |
07/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
06/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
03/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
02/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
01/12/2021 | 86.00p | 86.00p | 84.00p | 86.00p | 868 |
30/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
29/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
26/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
25/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
24/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
23/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
22/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
19/11/2021 | 86.00p | 86.00p | 84.00p | 86.00p | 29 |
18/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
17/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 271 |
16/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
15/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
12/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
11/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
10/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 1735 |
09/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
08/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
05/11/2021 | 86.00p | 86.00p | 81.90p | 86.00p | 18189 |
04/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
03/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
02/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
01/11/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
29/10/2021 | 86.00p | 86.00p | 81.90p | 86.00p | 39072 |
28/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
27/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
26/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
25/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
22/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
21/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
20/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
19/10/2021 | 86.00p | 86.00p | 82.10p | 86.00p | 45366 |
18/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
15/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
14/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
13/10/2021 | 86.00p | 88.00p | 86.00p | 86.00p | 105 |
12/10/2021 | 86.00p | 86.00p | 84.00p | 86.00p | 566 |
11/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
08/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
07/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
06/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
05/10/2021 | 86.00p | 88.00p | 86.00p | 86.00p | 4 |
04/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
01/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
30/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
29/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
28/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
27/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
24/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
23/09/2021 | 86.00p | 86.00p | 84.00p | 86.00p | 551 |
22/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
21/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
20/09/2021 | 86.00p | 86.00p | 84.00p | 86.00p | 152 |
17/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
16/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
15/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
14/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
13/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
10/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
09/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
08/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
07/09/2021 | 86.00p | 88.00p | 86.00p | 86.00p | 98 |
06/09/2021 | 86.00p | 88.00p | 86.00p | 86.00p | 4516 |
03/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
02/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
01/09/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
31/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
30/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
27/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
26/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
25/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
24/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
23/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
20/08/2021 | 86.00p | 86.00p | 84.00p | 86.00p | 13042 |
19/08/2021 | 86.00p | 86.00p | 84.00p | 86.00p | 2854 |
18/08/2021 | 86.00p | 86.00p | 84.00p | 86.00p | 606 |
17/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
16/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
13/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
12/08/2021 | 86.00p | 86.00p | 82.10p | 86.00p | 36816 |
11/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
10/08/2021 | 86.00p | 88.00p | 86.00p | 86.00p | 4362 |
09/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
06/08/2021 | 86.00p | 88.00p | 86.00p | 86.00p | 85 |
05/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
04/08/2021 | 86.00p | 86.00p | 80.00p | 86.00p | 40015 |
03/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
02/08/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
30/07/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
29/07/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
28/07/2021 | 86.00p | 86.00p | 84.00p | 86.00p | 13 |
*Close Price adjusted for both dividends and splits