Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2022 | 10,580.00p | 10,780.00p | 10,480.00p | 13,552.55p | 322360 |
30/06/2022 | 10,605.00p | 10,662.50p | 10,430.00p | 13,552.55p | 1482218 |
29/06/2022 | 13,552.55p | 13,552.55p | 10,655.00p | 13,552.55p | 1174236 |
28/06/2022 | 10,950.00p | 11,035.00p | 10,785.00p | 13,552.55p | 1830762 |
27/06/2022 | 11,230.00p | 11,230.00p | 10,690.00p | 13,552.55p | 1393788 |
24/06/2022 | 10,745.00p | 10,570.05p | 10,570.05p | 13,552.55p | 0 |
23/06/2022 | 10,745.00p | 10,770.00p | 10,485.00p | 13,552.55p | 877228 |
22/06/2022 | 10,430.00p | 10,845.00p | 10,370.00p | 13,552.55p | 753547 |
21/06/2022 | 10,720.00p | 10,770.00p | 10,610.00p | 13,552.55p | 13376583 |
20/06/2022 | 10,560.00p | 10,740.00p | 10,545.00p | 13,552.55p | 641421 |
17/06/2022 | 10,550.00p | 10,750.00p | 10,510.00p | 13,552.55p | 543263 |
16/06/2022 | 10,945.00p | 10,990.00p | 10,450.00p | 13,552.55p | 548581 |
15/06/2022 | 11,090.00p | 11,100.00p | 10,885.00p | 13,552.55p | 955591 |
14/06/2022 | 11,460.00p | 11,465.00p | 10,935.00p | 13,552.55p | 366277 |
13/06/2022 | 11,450.00p | 11,625.00p | 11,195.00p | 13,552.55p | 724633 |
10/06/2022 | 11,590.00p | 11,905.00p | 11,545.00p | 13,552.55p | 747009 |
09/06/2022 | 11,820.00p | 11,885.00p | 11,625.00p | 13,552.55p | 527170 |
08/06/2022 | 11,905.00p | 11,945.00p | 11,745.00p | 13,552.55p | 592157 |
07/06/2022 | 12,085.00p | 12,085.00p | 11,840.00p | 13,552.55p | 364876 |
06/06/2022 | 11,925.00p | 11,813.26p | 11,813.26p | 13,552.55p | 0 |
01/06/2022 | 11,925.00p | 11,940.00p | 11,650.00p | 13,552.55p | 598777 |
31/05/2022 | 12,250.00p | 12,265.00p | 11,865.00p | 13,552.55p | 621111 |
27/05/2022 | 11,780.00p | 12,080.00p | 11,700.00p | 13,552.55p | 655513 |
26/05/2022 | 11,740.00p | 11,765.00p | 11,765.00p | 13,552.55p | 0 |
25/05/2022 | 11,740.00p | 11,840.00p | 11,540.00p | 13,552.55p | 451383 |
24/05/2022 | 11,745.00p | 11,865.00p | 11,675.00p | 13,552.55p | 683869 |
23/05/2022 | 11,630.00p | 11,845.00p | 11,605.00p | 13,552.55p | 962489 |
20/05/2022 | 11,380.00p | 11,655.00p | 11,310.00p | 13,552.55p | 1558448 |
19/05/2022 | 11,085.00p | 11,375.00p | 10,965.00p | 13,552.55p | 796994 |
18/05/2022 | 11,685.00p | 11,715.00p | 11,307.50p | 13,552.55p | 923267 |
17/05/2022 | 11,595.00p | 11,810.00p | 11,480.00p | 13,552.55p | 718510 |
16/05/2022 | 11,735.00p | 11,810.00p | 11,445.00p | 13,552.55p | 500143 |
13/05/2022 | 11,530.00p | 11,835.00p | 11,500.00p | 13,552.55p | 345416 |
12/05/2022 | 11,335.00p | 11,605.00p | 11,265.00p | 13,552.55p | 1043888 |
11/05/2022 | 11,615.00p | 11,630.00p | 11,325.00p | 13,552.55p | 921645 |
10/05/2022 | 11,395.00p | 11,750.00p | 11,305.00p | 13,552.55p | 5044607 |
09/05/2022 | 11,645.00p | 11,730.00p | 11,231.12p | 13,552.55p | 6866059 |
06/05/2022 | 12,210.00p | 12,220.00p | 11,595.00p | 13,552.55p | 1283947 |
05/05/2022 | 12,570.00p | 12,700.00p | 12,255.00p | 13,552.55p | 508376 |
04/05/2022 | 12,415.00p | 12,530.00p | 12,255.00p | 13,552.55p | 20347756 |
03/05/2022 | 12,635.00p | 12,650.00p | 12,360.00p | 13,552.55p | 652294 |
29/04/2022 | 12,605.00p | 13,110.00p | 12,585.00p | 13,552.55p | 2547855 |
28/04/2022 | 12,415.00p | 12,615.00p | 12,400.00p | 13,552.55p | 6390751 |
27/04/2022 | 12,185.00p | 12,420.00p | 12,125.00p | 13,552.55p | 925793 |
26/04/2022 | 12,510.00p | 12,735.00p | 12,275.00p | 13,552.55p | 631307 |
25/04/2022 | 12,705.00p | 12,725.00p | 12,285.00p | 13,552.55p | 565925 |
22/04/2022 | 13,050.00p | 13,100.00p | 12,845.00p | 13,552.55p | 1202691 |
21/04/2022 | 13,155.00p | 13,360.00p | 13,120.00p | 13,552.55p | 662374 |
20/04/2022 | 13,090.00p | 13,285.00p | 13,045.00p | 13,552.55p | 3733816 |
19/04/2022 | 13,250.00p | 13,250.00p | 12,915.00p | 13,552.55p | 801791 |
14/04/2022 | 13,265.00p | 13,289.31p | 13,190.00p | 13,552.55p | 1089941 |
13/04/2022 | 13,240.00p | 13,360.00p | 13,100.00p | 13,552.55p | 590212 |
12/04/2022 | 13,020.00p | 13,395.00p | 12,970.00p | 13,552.55p | 760209 |
11/04/2022 | 13,440.00p | 13,475.00p | 13,125.00p | 13,552.55p | 987034 |
08/04/2022 | 13,625.00p | 13,625.00p | 13,385.00p | 13,552.55p | 500190 |
07/04/2022 | 13,580.00p | 13,645.00p | 13,465.00p | 13,552.55p | 494314 |
06/04/2022 | 13,735.00p | 13,770.00p | 13,445.00p | 13,552.55p | 630775 |
05/04/2022 | 13,910.00p | 14,010.00p | 13,680.00p | 13,552.55p | 457588 |
04/04/2022 | 13,710.00p | 13,995.00p | 13,480.00p | 13,552.55p | 671657 |
01/04/2022 | 13,210.00p | 13,540.00p | 13,160.00p | 13,552.55p | 659211 |
31/03/2022 | 13,470.00p | 13,535.00p | 13,150.00p | 13,552.55p | 401185 |
30/03/2022 | 13,450.00p | 13,490.00p | 13,100.00p | 13,552.55p | 2839454 |
29/03/2022 | 13,440.00p | 13,575.00p | 13,290.00p | 13,552.55p | 737354 |
28/03/2022 | 13,225.00p | 13,505.00p | 13,115.00p | 13,552.55p | 3276218 |
25/03/2022 | 13,085.00p | 13,390.00p | 13,025.00p | 13,552.55p | 1693811 |
24/03/2022 | 13,305.00p | 13,305.00p | 13,045.00p | 13,552.55p | 1068511 |
23/03/2022 | 13,415.00p | 13,470.00p | 13,163.42p | 13,552.55p | 516346 |
22/03/2022 | 13,370.00p | 13,395.00p | 13,090.00p | 13,552.55p | 923641 |
21/03/2022 | 13,495.00p | 13,505.00p | 13,095.00p | 13,552.55p | 826344 |
18/03/2022 | 13,260.00p | 13,540.00p | 13,120.00p | 13,552.55p | 841215 |
17/03/2022 | 13,195.00p | 13,440.00p | 13,075.00p | 13,552.55p | 1357809 |
16/03/2022 | 12,515.00p | 13,120.00p | 12,450.00p | 13,552.55p | 894775 |
15/03/2022 | 12,535.00p | 12,585.00p | 12,100.00p | 13,552.55p | 1126993 |
14/03/2022 | 12,480.00p | 12,885.00p | 12,435.00p | 13,552.55p | 908523 |
11/03/2022 | 12,300.00p | 12,550.00p | 12,265.00p | 13,552.55p | 833642 |
10/03/2022 | 12,255.00p | 12,365.00p | 12,120.00p | 13,552.55p | 1032297 |
09/03/2022 | 11,995.00p | 12,230.00p | 11,940.00p | 13,552.55p | 1322149 |
08/03/2022 | 11,975.00p | 12,400.00p | 11,750.00p | 13,552.55p | 1416212 |
07/03/2022 | 11,710.00p | 12,420.00p | 11,625.00p | 13,552.55p | 729098 |
04/03/2022 | 12,210.00p | 12,305.00p | 11,954.76p | 13,552.55p | 712207 |
03/03/2022 | 12,635.00p | 12,685.00p | 12,325.00p | 13,552.55p | 683313 |
02/03/2022 | 12,325.00p | 12,700.00p | 12,255.00p | 13,552.55p | 1431756 |
01/03/2022 | 12,830.00p | 12,855.00p | 12,365.00p | 13,552.55p | 1406536 |
28/02/2022 | 12,255.00p | 12,890.00p | 12,190.00p | 13,552.55p | 8607699 |
25/02/2022 | 12,005.00p | 12,445.00p | 11,785.00p | 13,552.55p | 1840257 |
24/02/2022 | 11,505.00p | 12,090.00p | 11,485.00p | 13,552.55p | 1550041 |
23/02/2022 | 12,220.00p | 12,355.00p | 12,005.00p | 13,552.55p | 503132 |
22/02/2022 | 11,775.00p | 12,345.00p | 11,775.00p | 13,552.55p | 825930 |
21/02/2022 | 12,345.00p | 12,345.00p | 11,940.00p | 13,552.55p | 614573 |
18/02/2022 | 12,525.00p | 12,525.00p | 12,145.00p | 13,552.55p | 1054856 |
17/02/2022 | 12,660.00p | 12,840.00p | 12,420.00p | 13,552.55p | 625409 |
16/02/2022 | 12,590.00p | 12,590.00p | 12,445.00p | 13,552.55p | 477184 |
14/02/2022 | 12,005.00p | 12,325.00p | 11,925.00p | 13,552.55p | 1398017 |
11/02/2022 | 12,500.00p | 12,675.00p | 12,425.00p | 13,552.55p | 1100794 |
10/02/2022 | 13,030.00p | 13,085.00p | 12,575.00p | 13,552.55p | 907983 |
09/02/2022 | 12,880.00p | 13,140.00p | 12,800.00p | 13,552.55p | 809636 |
08/02/2022 | 12,745.00p | 12,865.00p | 12,500.00p | 13,552.55p | 1256879 |
07/02/2022 | 12,945.00p | 13,025.00p | 12,765.00p | 13,552.55p | 2824376 |
04/02/2022 | 12,980.00p | 13,130.00p | 12,800.00p | 13,552.55p | 1521579 |
03/02/2022 | 13,490.00p | 13,530.00p | 12,755.00p | 13,552.55p | 1006143 |
02/02/2022 | 12,885.00p | 13,135.00p | 12,590.00p | 13,552.55p | 1697272 |
01/02/2022 | 12,595.00p | 12,695.00p | 12,425.00p | 13,552.55p | 501803 |
31/01/2022 | 12,350.00p | 12,540.00p | 12,280.00p | 13,552.55p | 2947220 |
28/01/2022 | 12,070.00p | 12,105.00p | 11,900.00p | 13,552.55p | 123398 |
27/01/2022 | 11,835.00p | 12,175.00p | 11,820.00p | 13,552.55p | 2628501 |
26/01/2022 | 11,835.00p | 12,210.00p | 11,795.00p | 13,552.55p | 413497 |
25/01/2022 | 11,915.00p | 11,930.00p | 11,670.00p | 13,552.55p | 563123 |
24/01/2022 | 12,185.00p | 12,235.00p | 11,820.00p | 13,552.55p | 657506 |
21/01/2022 | 12,235.00p | 12,460.00p | 12,120.00p | 13,552.55p | 183112 |
20/01/2022 | 12,645.00p | 12,660.00p | 12,360.00p | 13,552.55p | 260661 |
19/01/2022 | 12,710.00p | 12,830.00p | 12,465.00p | 13,552.55p | 459639 |
18/01/2022 | 13,125.00p | 13,155.00p | 12,585.00p | 13,552.55p | 517215 |
17/01/2022 | 13,255.00p | 13,390.00p | 13,150.00p | 13,552.55p | 1296674 |
14/01/2022 | 13,275.00p | 13,355.00p | 13,165.00p | 13,552.55p | 183956 |
13/01/2022 | 13,635.00p | 13,675.00p | 13,435.00p | 13,552.55p | 335835 |
12/01/2022 | 13,490.00p | 13,675.00p | 13,300.00p | 13,552.55p | 3888109 |
10/01/2022 | 13,740.00p | 13,755.00p | 13,065.00p | 80,770.00p | 784585 |
07/01/2022 | 14,080.00p | 14,080.00p | 13,570.00p | 80,770.00p | 3058851 |
06/01/2022 | 80,770.00p | 14,085.00p | 14,085.00p | 80,770.00p | 0 |
04/01/2022 | 14,695.00p | 14,720.00p | 14,130.13p | 80,770.00p | 222641 |
31/12/2021 | 14,525.00p | 14,365.00p | 14,365.00p | 80,770.00p | 0 |
30/12/2021 | 14,525.00p | 14,525.00p | 14,350.00p | 80,770.00p | 59091 |
29/12/2021 | 14,545.00p | 14,600.00p | 14,455.00p | 80,770.00p | 100102 |
24/12/2021 | 13,940.00p | 14,260.00p | 14,260.00p | 80,770.00p | 0 |
23/12/2021 | 13,940.00p | 14,275.00p | 13,900.00p | 80,770.00p | 102940 |
22/12/2021 | 13,680.00p | 13,865.00p | 13,640.00p | 80,770.00p | 131641 |
21/12/2021 | 13,575.00p | 13,715.00p | 13,510.00p | 80,770.00p | 532927 |
20/12/2021 | 13,065.00p | 13,410.00p | 13,045.00p | 80,770.00p | 789553 |
17/12/2021 | 13,505.00p | 13,565.00p | 13,255.00p | 80,770.00p | 771207 |
16/12/2021 | 13,785.00p | 13,790.00p | 13,515.00p | 80,770.00p | 105395 |
15/12/2021 | 13,260.00p | 13,480.00p | 13,260.00p | 80,770.00p | 130474 |
14/12/2021 | 13,645.00p | 13,645.00p | 13,165.00p | 80,770.00p | 4777155 |
13/12/2021 | 13,590.00p | 13,710.00p | 13,470.00p | 80,770.00p | 291416 |
10/12/2021 | 13,865.00p | 13,875.00p | 13,525.00p | 80,770.00p | 801884 |
09/12/2021 | 14,110.00p | 14,170.00p | 13,905.00p | 80,770.00p | 612875 |
08/12/2021 | 13,560.00p | 14,050.00p | 13,560.00p | 80,770.00p | 568332 |
07/12/2021 | 13,160.00p | 13,585.00p | 13,047.55p | 80,770.00p | 414051 |
06/12/2021 | 13,065.00p | 13,085.00p | 12,855.00p | 80,770.00p | 167254 |
03/12/2021 | 13,295.00p | 13,335.00p | 12,900.00p | 80,770.00p | 226563 |
02/12/2021 | 13,415.00p | 13,465.00p | 13,120.00p | 80,770.00p | 139608 |
01/12/2021 | 13,385.00p | 13,670.00p | 13,250.00p | 80,770.00p | 195892 |
30/11/2021 | 13,230.00p | 13,580.00p | 13,150.00p | 80,770.00p | 789988 |
29/11/2021 | 13,225.00p | 13,380.00p | 13,105.00p | 80,770.00p | 263417 |
26/11/2021 | 13,250.00p | 13,375.00p | 13,025.00p | 80,770.00p | 195074 |
25/11/2021 | 13,375.00p | 13,705.00p | 13,375.00p | 80,770.00p | 195459 |
24/11/2021 | 13,400.00p | 13,470.00p | 13,120.00p | 80,770.00p | 1304916 |
23/11/2021 | 13,740.00p | 13,750.00p | 13,360.00p | 80,770.00p | 942997 |
22/11/2021 | 14,210.00p | 14,210.00p | 13,880.00p | 80,770.00p | 189858 |
19/11/2021 | 13,775.00p | 14,030.00p | 13,775.00p | 80,770.00p | 532567 |
18/11/2021 | 13,970.00p | 13,995.00p | 13,690.00p | 80,770.00p | 349079 |
17/11/2021 | 13,820.00p | 13,940.00p | 13,765.00p | 80,770.00p | 121341 |
16/11/2021 | 13,655.00p | 13,810.00p | 13,565.00p | 80,770.00p | 235569 |
15/11/2021 | 13,695.00p | 13,715.00p | 13,545.00p | 80,770.00p | 429637 |
12/11/2021 | 13,650.00p | 13,800.00p | 13,480.00p | 80,770.00p | 1115539 |
11/11/2021 | 13,620.00p | 13,645.00p | 13,415.00p | 80,770.00p | 184043 |
10/11/2021 | 13,780.00p | 13,860.00p | 13,610.00p | 80,770.00p | 360484 |
09/11/2021 | 14,285.00p | 14,370.00p | 14,225.00p | 80,770.00p | 190970 |
08/11/2021 | 14,335.00p | 14,465.00p | 14,250.00p | 80,770.00p | 667533 |
05/11/2021 | 14,265.00p | 14,405.00p | 14,230.00p | 80,770.00p | 49194 |
04/11/2021 | 14,095.00p | 14,245.00p | 13,960.00p | 80,770.00p | 5678269 |
03/11/2021 | 13,875.00p | 14,020.00p | 13,815.00p | 80,770.00p | 229988 |
02/11/2021 | 13,710.00p | 13,925.00p | 13,640.00p | 80,770.00p | 90516 |
01/11/2021 | 13,835.00p | 13,860.00p | 13,701.37p | 80,770.00p | 71381 |
29/10/2021 | 13,930.00p | 14,075.00p | 13,580.00p | 80,770.00p | 165187 |
28/10/2021 | 13,480.00p | 14,000.00p | 13,470.00p | 80,770.00p | 1837515 |
27/10/2021 | 14,225.00p | 14,305.00p | 14,050.00p | 80,770.00p | 897625 |
26/10/2021 | 13,865.00p | 14,215.00p | 13,855.00p | 80,770.00p | 865116 |
25/10/2021 | 13,895.00p | 13,940.00p | 13,790.00p | 80,770.00p | 737955 |
22/10/2021 | 13,880.00p | 14,000.00p | 13,755.00p | 80,770.00p | 1389578 |
21/10/2021 | 13,660.00p | 13,860.00p | 13,650.00p | 80,770.00p | 919858 |
20/10/2021 | 13,505.00p | 13,730.00p | 13,460.00p | 80,770.00p | 391928 |
19/10/2021 | 13,695.00p | 13,695.00p | 13,520.00p | 80,770.00p | 310315 |
18/10/2021 | 13,650.00p | 13,680.00p | 13,565.00p | 80,770.00p | 881426 |
15/10/2021 | 13,715.00p | 13,740.00p | 13,550.00p | 80,770.00p | 56221 |
14/10/2021 | 13,305.00p | 13,640.00p | 13,290.00p | 80,770.00p | 385199 |
13/10/2021 | 12,795.00p | 13,315.00p | 12,795.00p | 80,770.00p | 331289 |
12/10/2021 | 12,625.00p | 12,880.00p | 12,625.00p | 80,770.00p | 89784 |
11/10/2021 | 12,815.00p | 12,875.00p | 12,700.00p | 80,770.00p | 71181 |
08/10/2021 | 13,180.00p | 13,180.00p | 12,915.00p | 80,770.00p | 149077 |
07/10/2021 | 13,175.00p | 13,295.00p | 13,070.00p | 80,770.00p | 358586 |
06/10/2021 | 13,335.00p | 13,335.00p | 12,895.00p | 80,770.00p | 145599 |
05/10/2021 | 13,190.00p | 13,420.00p | 13,130.00p | 80,770.00p | 196143 |
04/10/2021 | 13,335.00p | 13,450.00p | 13,125.00p | 80,770.00p | 219367 |
01/10/2021 | 13,390.00p | 13,510.00p | 13,290.00p | 80,770.00p | 70635 |
30/09/2021 | 13,630.00p | 13,695.00p | 13,460.00p | 80,770.00p | 160125 |
29/09/2021 | 13,850.00p | 13,975.00p | 13,505.00p | 80,770.00p | 202372 |
28/09/2021 | 13,930.00p | 13,930.00p | 13,580.00p | 80,770.00p | 160227 |
27/09/2021 | 14,450.00p | 14,450.00p | 14,050.00p | 80,770.00p | 261415 |
24/09/2021 | 14,765.00p | 14,765.00p | 14,285.00p | 80,770.00p | 295486 |
23/09/2021 | 14,765.00p | 14,885.00p | 14,715.00p | 80,770.00p | 142119 |
22/09/2021 | 14,610.00p | 14,615.00p | 14,400.00p | 80,770.00p | 669419 |
21/09/2021 | 14,380.00p | 14,565.00p | 14,325.00p | 80,770.00p | 94007 |
20/09/2021 | 14,600.00p | 14,600.00p | 14,160.00p | 80,770.00p | 473352 |
17/09/2021 | 15,080.00p | 15,100.00p | 14,660.00p | 80,770.00p | 67849 |
16/09/2021 | 14,965.00p | 15,050.00p | 14,870.00p | 80,770.00p | 1263465 |
15/09/2021 | 15,160.00p | 15,190.00p | 14,850.00p | 80,770.00p | 89113 |
14/09/2021 | 14,960.00p | 15,095.00p | 14,865.00p | 80,770.00p | 140855 |
13/09/2021 | 15,070.00p | 15,150.00p | 14,960.00p | 80,770.00p | 380959 |
10/09/2021 | 15,035.00p | 15,135.00p | 14,995.00p | 80,770.00p | 495514 |
09/09/2021 | 14,770.00p | 15,040.00p | 14,755.00p | 80,770.00p | 164002 |
*Close Price adjusted for both dividends and splits