Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
10/11/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 74 |
09/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
08/11/2022 | 220.00p | 264.00p | 170.00p | 220.00p | 422 |
07/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
04/11/2022 | 220.00p | 264.00p | 220.00p | 220.00p | 85 |
03/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
02/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
01/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
31/10/2022 | 220.00p | 220.00p | 170.00p | 220.00p | 8 |
28/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
27/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
26/10/2022 | 220.00p | 220.00p | 170.00p | 220.00p | 56 |
25/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
24/10/2022 | 220.00p | 220.00p | 210.00p | 220.00p | 0 |
21/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
20/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
19/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
18/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
17/10/2022 | 220.00p | 235.00p | 220.00p | 220.00p | 6 |
14/10/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 62 |
13/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
12/10/2022 | 220.00p | 220.00p | 175.00p | 220.00p | 100 |
11/10/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 84 |
10/10/2022 | 220.00p | 265.00p | 172.00p | 220.00p | 647 |
07/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
06/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
05/10/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 17 |
04/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
03/10/2022 | 220.00p | 240.00p | 172.00p | 220.00p | 3041 |
30/09/2022 | 220.00p | 240.00p | 170.00p | 220.00p | 12 |
29/09/2022 | 220.00p | 220.00p | 173.00p | 220.00p | 169 |
28/09/2022 | 220.00p | 220.00p | 173.00p | 220.00p | 15 |
27/09/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
26/09/2022 | 220.00p | 220.00p | 170.00p | 220.00p | 906 |
23/09/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 50 |
22/09/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
21/09/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 55 |
20/09/2022 | 220.00p | 255.00p | 172.00p | 220.00p | 739 |
19/09/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
16/09/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
15/09/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
14/09/2022 | 200.00p | 200.00p | 170.00p | 200.00p | 490 |
13/09/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
12/09/2022 | 215.00p | 215.00p | 200.00p | 200.00p | 331 |
09/09/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
08/09/2022 | 215.00p | 215.00p | 200.00p | 215.00p | 254 |
07/09/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
06/09/2022 | 215.00p | 215.00p | 200.00p | 215.00p | 150 |
05/09/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
02/09/2022 | 225.00p | 228.50p | 200.00p | 215.00p | 234 |
01/09/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
31/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
30/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 443 |
29/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 174 |
26/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 174 |
25/08/2022 | 225.00p | 240.00p | 225.00p | 225.00p | 16 |
24/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 379 |
23/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 328 |
22/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
19/08/2022 | 225.00p | 250.00p | 200.00p | 225.00p | 348 |
18/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 15 |
17/08/2022 | 225.00p | 240.00p | 200.00p | 225.00p | 415 |
16/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 16 |
15/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
12/08/2022 | 250.00p | 250.00p | 225.00p | 225.00p | 1500 |
11/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 50 |
10/08/2022 | 225.00p | 234.00p | 225.00p | 225.00p | 84 |
09/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
08/08/2022 | 225.00p | 234.00p | 211.00p | 225.00p | 172 |
05/08/2022 | 225.00p | 234.00p | 225.00p | 225.00p | 30 |
04/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
03/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
02/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
01/08/2022 | 225.00p | 234.00p | 225.00p | 225.00p | 130 |
29/07/2022 | 230.00p | 240.00p | 200.00p | 225.00p | 1092 |
28/07/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
27/07/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
26/07/2022 | 230.00p | 230.00p | 210.00p | 230.00p | 20 |
25/07/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
22/07/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
21/07/2022 | 225.00p | 230.00p | 210.00p | 230.00p | 261 |
20/07/2022 | 230.00p | 247.60p | 230.00p | 230.00p | 488 |
19/07/2022 | 290.00p | 290.00p | 210.00p | 230.00p | 1059 |
18/07/2022 | 290.00p | 304.40p | 250.00p | 290.00p | 547 |
15/07/2022 | 290.00p | 304.50p | 250.80p | 290.00p | 425 |
14/07/2022 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
13/07/2022 | 290.00p | 290.00p | 251.60p | 290.00p | 96 |
12/07/2022 | 290.00p | 290.00p | 254.00p | 290.00p | 399 |
11/07/2022 | 290.00p | 290.00p | 250.00p | 290.00p | 249 |
08/07/2022 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
07/07/2022 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
06/07/2022 | 290.00p | 305.00p | 290.00p | 290.00p | 639 |
05/07/2022 | 300.00p | 300.00p | 230.00p | 290.00p | 661 |
04/07/2022 | 300.00p | 318.00p | 250.00p | 300.00p | 211 |
01/07/2022 | 300.00p | 300.00p | 250.00p | 300.00p | 547 |
30/06/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
29/06/2022 | 300.00p | 300.00p | 253.00p | 300.00p | 56 |
28/06/2022 | 300.00p | 324.00p | 300.00p | 300.00p | 7 |
27/06/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
24/06/2022 | 300.00p | 300.00p | 250.00p | 300.00p | 916 |
23/06/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
22/06/2022 | 300.00p | 300.00p | 259.00p | 300.00p | 4 |
21/06/2022 | 300.00p | 300.00p | 257.00p | 300.00p | 145 |
20/06/2022 | 300.00p | 324.85p | 256.60p | 300.00p | 3 |
17/06/2022 | 300.00p | 325.00p | 260.00p | 300.00p | 2241 |
16/06/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
15/06/2022 | 300.00p | 328.00p | 260.00p | 300.00p | 1004 |
14/06/2022 | 275.00p | 330.00p | 255.00p | 300.00p | 521 |
13/06/2022 | 350.00p | 353.00p | 250.00p | 350.00p | 15270 |
10/06/2022 | 350.00p | 350.00p | 307.00p | 350.00p | 1307 |
09/06/2022 | 350.00p | 350.00p | 305.00p | 350.00p | 2603 |
08/06/2022 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
07/06/2022 | 350.00p | 350.00p | 330.00p | 350.00p | 500 |
06/06/2022 | 350.00p | 350.00p | 327.20p | 350.00p | 1284 |
03/06/2022 | 350.00p | 350.00p | 327.20p | 350.00p | 125 |
02/06/2022 | 350.00p | 350.00p | 327.20p | 350.00p | 125 |
01/06/2022 | 350.00p | 350.00p | 327.20p | 350.00p | 125 |
31/05/2022 | 350.00p | 400.00p | 322.22p | 350.00p | 1867 |
30/05/2022 | 350.00p | 416.00p | 350.00p | 350.00p | 0 |
27/05/2022 | 350.00p | 416.00p | 321.00p | 416.00p | 1812 |
26/05/2022 | 350.00p | 416.00p | 318.00p | 416.00p | 1450 |
25/05/2022 | 350.00p | 418.00p | 311.00p | 418.00p | 1947 |
24/05/2022 | 350.00p | 418.00p | 350.00p | 418.00p | 1960 |
23/05/2022 | 350.00p | 350.00p | 305.00p | 350.00p | 1010 |
20/05/2022 | 350.00p | 384.00p | 300.00p | 384.00p | 3208 |
19/05/2022 | 350.00p | 350.00p | 305.00p | 350.00p | 1902 |
18/05/2022 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
17/05/2022 | 350.00p | 350.00p | 305.00p | 350.00p | 78 |
16/05/2022 | 350.00p | 400.00p | 350.00p | 350.00p | 0 |
13/05/2022 | 350.00p | 400.00p | 350.00p | 400.00p | 1970 |
12/05/2022 | 350.00p | 350.00p | 303.00p | 350.00p | 219 |
11/05/2022 | 350.00p | 350.00p | 305.00p | 350.00p | 558 |
10/05/2022 | 350.00p | 400.00p | 300.00p | 400.00p | 5212 |
09/05/2022 | 350.00p | 385.00p | 301.00p | 368.00p | 7312 |
06/05/2022 | 350.00p | 394.00p | 286.00p | 390.00p | 9981 |
05/05/2022 | 350.00p | 380.00p | 301.00p | 380.00p | 4250 |
04/05/2022 | 350.00p | 390.00p | 300.00p | 390.00p | 11493 |
03/05/2022 | 350.00p | 366.00p | 318.00p | 366.00p | 6504 |
02/05/2022 | 400.00p | 400.00p | 322.00p | 360.00p | 4029 |
29/04/2022 | 400.00p | 400.00p | 322.00p | 360.00p | 4029 |
28/04/2022 | 375.00p | 424.00p | 355.00p | 400.00p | 9108 |
27/04/2022 | 350.00p | 400.00p | 350.00p | 400.00p | 12200 |
26/04/2022 | 350.00p | 420.00p | 341.00p | 420.00p | 4504 |
25/04/2022 | 350.00p | 400.00p | 325.00p | 400.00p | 7477 |
22/04/2022 | 300.00p | 420.00p | 300.00p | 420.00p | 7466 |
21/04/2022 | 325.00p | 400.00p | 303.50p | 400.00p | 6200 |
20/04/2022 | 350.00p | 365.00p | 300.00p | 360.00p | 9110 |
19/04/2022 | 340.00p | 400.00p | 305.60p | 400.00p | 4326 |
18/04/2022 | 350.00p | 380.00p | 306.00p | 360.00p | 6667 |
15/04/2022 | 350.00p | 380.00p | 306.00p | 360.00p | 6667 |
14/04/2022 | 350.00p | 380.00p | 306.00p | 360.00p | 6667 |
13/04/2022 | 350.00p | 400.00p | 300.00p | 400.00p | 6123 |
12/04/2022 | 400.00p | 460.00p | 320.00p | 460.00p | 19542 |
11/04/2022 | 390.00p | 450.00p | 325.00p | 450.00p | 11835 |
08/04/2022 | 325.00p | 450.00p | 302.50p | 450.00p | 7047 |
07/04/2022 | 290.00p | 400.00p | 270.00p | 400.00p | 5151 |
06/04/2022 | 275.00p | 350.00p | 275.00p | 350.00p | 8178 |
05/04/2022 | 265.00p | 300.00p | 250.00p | 275.00p | 1122 |
04/04/2022 | 275.00p | 300.00p | 230.00p | 265.00p | 341 |
01/04/2022 | 250.00p | 300.00p | 250.00p | 275.00p | 1667 |
31/03/2022 | 250.00p | 290.00p | 250.00p | 250.00p | 357 |
30/03/2022 | 250.00p | 250.00p | 207.00p | 250.00p | 28 |
29/03/2022 | 250.00p | 250.00p | 207.00p | 250.00p | 350 |
28/03/2022 | 250.00p | 250.00p | 206.00p | 250.00p | 1092 |
25/03/2022 | 250.00p | 295.00p | 250.00p | 250.00p | 365 |
24/03/2022 | 210.00p | 283.33p | 190.00p | 250.00p | 2823 |
23/03/2022 | 235.00p | 250.00p | 201.00p | 210.00p | 5321 |
22/03/2022 | 250.00p | 250.00p | 204.20p | 235.00p | 1852 |
21/03/2022 | 250.00p | 295.00p | 228.00p | 250.00p | 506 |
18/03/2022 | 275.00p | 300.00p | 226.00p | 250.00p | 2006 |
17/03/2022 | 275.00p | 297.50p | 275.00p | 275.00p | 1401 |
16/03/2022 | 300.00p | 389.00p | 268.00p | 275.00p | 17128 |
15/03/2022 | 300.00p | 400.00p | 261.00p | 350.00p | 35617 |
14/03/2022 | 200.00p | 320.00p | 183.00p | 320.00p | 10138 |
11/03/2022 | 200.00p | 245.00p | 200.00p | 200.00p | 296 |
10/03/2022 | 250.00p | 258.00p | 182.10p | 200.00p | 3112 |
09/03/2022 | 275.00p | 300.00p | 210.00p | 250.00p | 10478 |
08/03/2022 | 205.00p | 444.00p | 202.00p | 275.00p | 69584 |
07/03/2022 | 190.00p | 210.00p | 152.00p | 195.00p | 13341 |
04/03/2022 | 135.00p | 210.00p | 135.00p | 190.00p | 30582 |
03/03/2022 | 135.00p | 147.00p | 125.40p | 135.00p | 2249 |
02/03/2022 | 175.00p | 175.00p | 120.00p | 135.00p | 20252 |
01/03/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
28/02/2022 | 175.00p | 187.00p | 175.00p | 175.00p | 390 |
25/02/2022 | 170.00p | 178.00p | 160.00p | 175.00p | 627 |
24/02/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
23/02/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 2 |
22/02/2022 | 170.00p | 170.00p | 160.00p | 170.00p | 96 |
21/02/2022 | 170.00p | 178.00p | 170.00p | 170.00p | 110 |
18/02/2022 | 175.00p | 178.00p | 160.00p | 170.00p | 3798 |
17/02/2022 | 175.00p | 175.00p | 160.00p | 175.00p | 67 |
16/02/2022 | 175.00p | 188.20p | 165.00p | 175.00p | 3700 |
15/02/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
14/02/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
11/02/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
10/02/2022 | 175.00p | 175.00p | 162.22p | 175.00p | 25 |
09/02/2022 | 180.00p | 180.00p | 162.00p | 175.00p | 5870 |
08/02/2022 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
07/02/2022 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
*Close Price adjusted for both dividends and splits