Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2022 | 34,775.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
30/06/2022 | 34,775.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
29/06/2022 | 34,775.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
28/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
27/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
24/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
23/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
22/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
21/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
20/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
17/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
16/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
15/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
14/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
13/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
10/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
09/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
08/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
07/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
06/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
01/06/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
31/05/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
27/05/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
26/05/2022 | 35,300.00p | 34,775.00p | 34,775.00p | 34,775.00p | 0 |
25/05/2022 | 35,300.00p | 35,300.00p | 34,390.00p | 34,775.00p | 9168 |
24/05/2022 | 34,950.00p | 35,120.00p | 34,350.00p | 34,960.00p | 39049 |
23/05/2022 | 34,940.00p | 35,530.00p | 34,760.00p | 35,445.00p | 95434 |
20/05/2022 | 35,310.00p | 35,700.00p | 34,920.00p | 35,290.00p | 30012 |
19/05/2022 | 35,290.00p | 35,290.00p | 34,460.00p | 34,900.00p | 14735 |
18/05/2022 | 36,735.00p | 37,040.00p | 35,210.00p | 35,210.00p | 17895 |
17/05/2022 | 35,600.00p | 36,040.00p | 36,040.00p | 36,040.00p | 0 |
16/05/2022 | 35,600.00p | 36,050.00p | 35,230.00p | 36,040.00p | 34095 |
13/05/2022 | 35,025.00p | 35,630.00p | 34,570.00p | 35,515.00p | 48459 |
12/05/2022 | 33,690.00p | 34,240.00p | 33,090.00p | 34,190.00p | 31966 |
11/05/2022 | 33,600.00p | 34,200.00p | 33,390.00p | 33,865.00p | 29779 |
10/05/2022 | 33,360.00p | 34,560.00p | 33,270.00p | 34,315.00p | 48710 |
09/05/2022 | 33,545.00p | 33,700.00p | 32,770.00p | 33,515.00p | 126341 |
06/05/2022 | 35,260.00p | 35,290.00p | 33,820.00p | 34,170.00p | 27375 |
05/05/2022 | 36,190.00p | 36,770.00p | 35,770.00p | 36,190.00p | 35164 |
04/05/2022 | 35,545.00p | 36,256.67p | 35,030.00p | 36,040.00p | 17667 |
03/05/2022 | 35,380.00p | 35,800.00p | 34,610.00p | 35,360.00p | 33620 |
29/04/2022 | 38,400.00p | 38,960.00p | 36,240.00p | 37,455.00p | 31459 |
28/04/2022 | 40,000.00p | 40,920.00p | 40,000.00p | 40,570.00p | 31421 |
27/04/2022 | 41,855.00p | 41,990.00p | 40,170.00p | 40,635.00p | 43105 |
26/04/2022 | 42,970.00p | 43,090.00p | 42,040.00p | 42,345.00p | 17473 |
25/04/2022 | 42,335.00p | 43,120.00p | 42,320.00p | 42,930.00p | 13825 |
22/04/2022 | 43,825.00p | 43,960.00p | 43,340.00p | 43,825.00p | 28605 |
21/04/2022 | 45,105.00p | 45,105.00p | 43,050.00p | 44,385.00p | 44948 |
20/04/2022 | 45,405.00p | 45,890.00p | 44,080.00p | 44,685.00p | 22213 |
19/04/2022 | 44,695.00p | 45,370.00p | 43,620.00p | 45,350.00p | 22772 |
14/04/2022 | 44,675.00p | 44,605.00p | 44,605.00p | 44,605.00p | 0 |
13/04/2022 | 44,675.00p | 45,010.00p | 43,880.00p | 44,605.00p | 16949 |
12/04/2022 | 44,765.00p | 45,520.00p | 43,750.00p | 44,605.00p | 44073 |
11/04/2022 | 44,285.00p | 44,498.80p | 43,530.00p | 43,630.00p | 24169 |
08/04/2022 | 46,180.00p | 46,180.00p | 43,950.00p | 44,775.00p | 18216 |
07/04/2022 | 45,135.00p | 45,900.00p | 44,770.00p | 45,805.00p | 15754 |
06/04/2022 | 48,000.00p | 48,000.00p | 44,270.00p | 44,870.00p | 16671 |
05/04/2022 | 46,205.00p | 46,990.00p | 46,130.00p | 46,180.00p | 67508 |
04/04/2022 | 46,810.00p | 46,810.00p | 45,210.00p | 46,090.00p | 23411 |
01/04/2022 | 45,210.00p | 46,640.00p | 44,650.00p | 46,530.00p | 27604 |
31/03/2022 | 45,865.00p | 46,050.00p | 45,250.00p | 45,865.00p | 18357 |
30/03/2022 | 46,255.00p | 46,255.00p | 44,590.00p | 44,860.00p | 19879 |
29/03/2022 | 42,000.00p | 45,540.00p | 42,000.00p | 45,045.00p | 22334 |
28/03/2022 | 42,605.00p | 43,890.00p | 42,090.00p | 43,845.00p | 17644 |
25/03/2022 | 44,785.00p | 44,785.00p | 42,670.00p | 42,785.00p | 26965 |
24/03/2022 | 46,000.00p | 46,000.00p | 44,110.00p | 44,605.00p | 12862 |
23/03/2022 | 46,605.00p | 46,650.00p | 44,740.00p | 45,165.00p | 31362 |
22/03/2022 | 45,310.00p | 46,610.00p | 44,860.00p | 45,985.00p | 26621 |
21/03/2022 | 43,750.00p | 45,300.00p | 43,750.00p | 45,230.00p | 30130 |
18/03/2022 | 44,040.00p | 45,190.00p | 43,320.00p | 44,970.00p | 34443 |
17/03/2022 | 43,750.00p | 44,750.00p | 43,750.00p | 44,570.00p | 28389 |
16/03/2022 | 43,175.00p | 43,480.00p | 42,810.00p | 43,175.00p | 14264 |
15/03/2022 | 41,185.00p | 42,440.00p | 40,730.00p | 42,385.00p | 20363 |
14/03/2022 | 40,920.00p | 41,950.00p | 40,900.00p | 41,505.00p | 10045 |
11/03/2022 | 41,240.00p | 41,730.00p | 40,630.00p | 41,220.00p | 19160 |
10/03/2022 | 41,415.00p | 41,961.29p | 41,120.00p | 41,415.00p | 20163 |
09/03/2022 | 41,035.00p | 41,440.00p | 39,850.00p | 41,270.00p | 22618 |
08/03/2022 | 40,950.00p | 40,950.00p | 39,160.00p | 39,600.00p | 30895 |
07/03/2022 | 42,800.00p | 42,800.00p | 37,790.00p | 39,445.00p | 42269 |
04/03/2022 | 42,695.00p | 42,695.00p | 39,430.00p | 39,955.00p | 27073 |
03/03/2022 | 41,280.00p | 41,780.00p | 40,960.00p | 41,240.00p | 8615 |
02/03/2022 | 41,230.00p | 42,330.00p | 40,680.00p | 41,185.00p | 16138 |
01/03/2022 | 41,690.00p | 42,090.00p | 39,870.00p | 41,690.00p | 17057 |
28/02/2022 | 41,465.00p | 42,020.00p | 40,750.00p | 40,950.00p | 22225 |
25/02/2022 | 40,325.00p | 42,640.00p | 40,310.00p | 42,245.00p | 59273 |
24/02/2022 | 39,495.00p | 40,680.00p | 38,250.00p | 40,110.00p | 49769 |
23/02/2022 | 40,325.00p | 42,590.00p | 40,325.00p | 41,055.00p | 53470 |
22/02/2022 | 40,570.00p | 43,100.00p | 40,570.00p | 42,860.00p | 11685 |
21/02/2022 | 43,250.00p | 43,500.00p | 41,090.00p | 41,905.00p | 10351 |
18/02/2022 | 43,925.00p | 43,950.00p | 43,090.00p | 43,300.00p | 39429 |
17/02/2022 | 43,465.00p | 44,800.00p | 43,390.00p | 44,030.00p | 36779 |
16/02/2022 | 43,815.00p | 43,815.00p | 43,020.00p | 43,175.00p | 10829 |
15/02/2022 | 42,190.00p | 44,110.00p | 42,190.00p | 43,965.00p | 7712 |
14/02/2022 | 42,100.00p | 42,590.00p | 41,460.00p | 42,050.00p | 16658 |
11/02/2022 | 44,060.00p | 44,060.00p | 41,960.00p | 42,315.00p | 10789 |
10/02/2022 | 43,865.00p | 44,150.00p | 42,290.00p | 42,635.00p | 47958 |
09/02/2022 | 42,990.00p | 43,940.00p | 42,990.00p | 43,935.00p | 17791 |
08/02/2022 | 43,360.00p | 44,020.00p | 42,280.00p | 42,550.00p | 8623 |
07/02/2022 | 42,295.00p | 43,600.00p | 41,970.00p | 43,600.00p | 22377 |
04/02/2022 | 45,905.00p | 45,905.00p | 42,540.00p | 42,605.00p | 46175 |
03/02/2022 | 45,805.00p | 45,805.00p | 43,850.00p | 44,345.00p | 30057 |
02/02/2022 | 45,895.00p | 46,180.00p | 45,710.00p | 45,895.00p | 42579 |
01/02/2022 | 44,665.00p | 45,770.00p | 44,665.00p | 45,350.00p | 57963 |
31/01/2022 | 42,000.00p | 44,500.00p | 42,000.00p | 43,905.00p | 41790 |
28/01/2022 | 42,900.00p | 43,400.00p | 42,540.00p | 42,900.00p | 34318 |
27/01/2022 | 45,200.00p | 45,200.00p | 42,570.00p | 42,930.00p | 71889 |
26/01/2022 | 45,280.00p | 45,970.00p | 44,480.00p | 45,310.00p | 43888 |
25/01/2022 | 45,495.00p | 45,495.00p | 44,300.00p | 44,850.00p | 46977 |
24/01/2022 | 47,095.00p | 47,370.00p | 44,580.00p | 45,075.00p | 50476 |
21/01/2022 | 48,490.00p | 48,560.00p | 47,320.00p | 47,760.00p | 27791 |
20/01/2022 | 49,000.00p | 49,900.00p | 48,600.00p | 49,605.00p | 44150 |
19/01/2022 | 47,435.00p | 49,770.00p | 47,380.00p | 49,450.00p | 53259 |
18/01/2022 | 51,090.00p | 51,220.00p | 48,500.00p | 48,840.00p | 54344 |
17/01/2022 | 50,500.00p | 51,720.00p | 50,500.00p | 51,560.00p | 36744 |
14/01/2022 | 53,100.00p | 53,100.00p | 51,300.00p | 51,420.00p | 76866 |
13/01/2022 | 54,990.00p | 55,880.00p | 53,320.00p | 53,330.00p | 11983 |
12/01/2022 | 57,700.00p | 57,700.00p | 54,940.00p | 55,610.00p | 4170 |
10/01/2022 | 57,490.00p | 59,280.00p | 55,240.00p | 55,440.00p | 16106 |
07/01/2022 | 58,370.00p | 59,860.00p | 58,100.00p | 59,220.00p | 11379 |
06/01/2022 | 60,080.00p | 60,680.00p | 57,920.00p | 58,330.00p | 34820 |
05/01/2022 | 62,110.00p | 62,110.00p | 60,840.00p | 61,660.00p | 2446 |
04/01/2022 | 63,730.00p | 64,200.00p | 61,740.00p | 61,820.00p | 8002 |
31/12/2021 | 62,930.00p | 63,870.00p | 63,870.00p | 63,870.00p | 0 |
30/12/2021 | 62,930.00p | 63,900.00p | 62,920.00p | 63,870.00p | 4625 |
29/12/2021 | 60,360.00p | 63,180.00p | 60,360.00p | 62,760.00p | 9930 |
24/12/2021 | 59,500.00p | 60,690.00p | 60,690.00p | 60,690.00p | 0 |
23/12/2021 | 59,500.00p | 61,340.00p | 59,500.00p | 60,690.00p | 4298 |
22/12/2021 | 60,900.00p | 60,980.00p | 60,200.00p | 60,900.00p | 6557 |
21/12/2021 | 60,770.00p | 61,600.00p | 60,600.00p | 60,670.00p | 5598 |
20/12/2021 | 59,790.00p | 60,660.00p | 59,750.00p | 59,750.00p | 7297 |
17/12/2021 | 60,590.00p | 60,880.00p | 59,640.00p | 60,550.00p | 4687 |
16/12/2021 | 61,330.00p | 61,720.00p | 60,280.00p | 60,360.00p | 4216 |
15/12/2021 | 59,400.00p | 60,260.00p | 59,280.00p | 60,240.00p | 256477 |
14/12/2021 | 62,110.00p | 62,500.00p | 59,660.00p | 60,260.00p | 100448 |
13/12/2021 | 61,250.00p | 62,280.00p | 61,250.00p | 61,800.00p | 3024 |
10/12/2021 | 61,210.00p | 61,900.00p | 61,140.00p | 61,210.00p | 10371 |
09/12/2021 | 61,840.00p | 61,840.00p | 60,900.00p | 60,900.00p | 2399 |
08/12/2021 | 61,080.00p | 62,340.00p | 61,080.00p | 61,960.00p | 5988 |
07/12/2021 | 60,180.00p | 61,360.00p | 60,020.00p | 61,060.00p | 8781 |
06/12/2021 | 61,000.00p | 61,100.00p | 59,680.00p | 60,100.00p | 6580 |
03/12/2021 | 61,980.00p | 62,018.65p | 60,500.00p | 61,080.00p | 5181 |
02/12/2021 | 61,350.00p | 61,700.00p | 60,920.00p | 61,350.00p | 22120 |
01/12/2021 | 62,640.00p | 62,640.00p | 60,680.00p | 61,760.00p | 4658 |
30/11/2021 | 59,630.00p | 62,720.00p | 59,630.00p | 62,250.00p | 14476 |
29/11/2021 | 59,440.00p | 60,200.00p | 59,120.00p | 59,440.00p | 7054 |
26/11/2021 | 60,690.00p | 60,690.00p | 57,280.00p | 59,460.00p | 6858 |
25/11/2021 | 58,890.00p | 59,760.00p | 58,480.00p | 58,850.00p | 11184 |
24/11/2021 | 60,160.00p | 60,420.00p | 59,000.00p | 59,110.00p | 6054 |
23/11/2021 | 60,490.00p | 61,280.00p | 58,980.00p | 60,450.00p | 9903 |
22/11/2021 | 60,840.00p | 61,280.00p | 60,500.00p | 60,840.00p | 4665 |
19/11/2021 | 58,890.00p | 60,560.00p | 58,890.00p | 59,770.00p | 35487 |
18/11/2021 | 59,110.00p | 59,660.00p | 58,880.00p | 59,110.00p | 13116 |
17/11/2021 | 58,130.00p | 59,100.00p | 58,120.00p | 58,970.00p | 6436 |
16/11/2021 | 58,210.00p | 58,584.39p | 57,840.00p | 58,210.00p | 18411 |
15/11/2021 | 58,560.00p | 58,640.00p | 58,140.00p | 58,560.00p | 6252 |
12/11/2021 | 58,400.00p | 58,940.00p | 58,240.00p | 58,400.00p | 12383 |
11/11/2021 | 57,080.00p | 58,640.00p | 57,060.00p | 57,980.00p | 12814 |
10/11/2021 | 57,470.00p | 57,660.00p | 56,622.00p | 57,430.00p | 9465 |
09/11/2021 | 57,900.00p | 57,900.00p | 56,480.00p | 57,120.00p | 11642 |
08/11/2021 | 56,980.00p | 57,680.00p | 56,980.00p | 56,980.00p | 3027 |
05/11/2021 | 57,330.00p | 57,660.00p | 56,520.00p | 57,330.00p | 5801 |
04/11/2021 | 58,210.00p | 58,340.00p | 56,540.00p | 57,330.00p | 27691 |
03/11/2021 | 57,310.00p | 57,840.00p | 56,920.00p | 57,310.00p | 17051 |
02/11/2021 | 56,340.00p | 57,340.00p | 56,280.00p | 57,140.00p | 7188 |
01/11/2021 | 53,490.00p | 56,320.00p | 53,490.00p | 56,140.00p | 9191 |
29/10/2021 | 54,760.00p | 55,140.00p | 53,860.00p | 53,960.00p | 8825 |
28/10/2021 | 52,570.00p | 55,180.00p | 52,570.00p | 54,890.00p | 13519 |
27/10/2021 | 53,530.00p | 53,940.00p | 52,240.00p | 52,730.00p | 17413 |
26/10/2021 | 51,790.00p | 53,280.00p | 51,620.00p | 53,210.00p | 37673 |
25/10/2021 | 51,790.00p | 51,840.00p | 50,380.00p | 51,810.00p | 27946 |
22/10/2021 | 49,545.00p | 51,940.00p | 48,430.00p | 51,630.00p | 17352 |
21/10/2021 | 49,410.00p | 49,680.00p | 48,570.00p | 48,695.00p | 4836 |
20/10/2021 | 49,350.00p | 49,790.00p | 49,200.00p | 49,350.00p | 10611 |
19/10/2021 | 48,825.00p | 49,190.00p | 48,750.00p | 48,825.00p | 5752 |
18/10/2021 | 48,355.00p | 48,650.00p | 48,180.00p | 48,355.00p | 7700 |
15/10/2021 | 49,135.00p | 49,135.00p | 47,990.00p | 48,385.00p | 4388 |
14/10/2021 | 48,675.00p | 49,000.00p | 48,180.00p | 48,675.00p | 7933 |
13/10/2021 | 47,835.00p | 48,980.00p | 47,410.00p | 48,550.00p | 16357 |
12/10/2021 | 46,140.00p | 48,140.00p | 46,140.00p | 47,465.00p | 8695 |
11/10/2021 | 46,170.00p | 46,880.00p | 45,890.00p | 46,100.00p | 14727 |
08/10/2021 | 46,715.00p | 46,730.00p | 46,140.00p | 46,140.00p | 4277 |
07/10/2021 | 46,100.00p | 46,820.00p | 45,990.00p | 46,090.00p | 9582 |
06/10/2021 | 45,260.00p | 45,770.00p | 45,150.00p | 45,260.00p | 6835 |
05/10/2021 | 45,465.00p | 46,340.00p | 45,030.00p | 45,435.00p | 9281 |
04/10/2021 | 46,980.00p | 46,980.00p | 45,120.00p | 45,415.00p | 4644 |
01/10/2021 | 45,085.00p | 45,790.00p | 44,920.00p | 45,720.00p | 5089 |
30/09/2021 | 45,320.00p | 46,120.00p | 45,320.00p | 45,965.00p | 5900 |
29/09/2021 | 45,125.00p | 45,670.00p | 44,450.00p | 44,450.00p | 3272 |
28/09/2021 | 47,815.00p | 47,815.00p | 44,920.00p | 45,055.00p | 14875 |
27/09/2021 | 49,250.00p | 49,250.00p | 47,570.00p | 47,790.00p | 5856 |
24/09/2021 | 49,330.00p | 49,510.00p | 48,890.00p | 49,330.00p | 7911 |
23/09/2021 | 48,510.00p | 49,440.00p | 48,510.00p | 49,235.00p | 28116 |
22/09/2021 | 47,925.00p | 48,250.00p | 47,530.00p | 47,925.00p | 1948 |
21/09/2021 | 47,640.00p | 48,060.00p | 47,440.00p | 47,640.00p | 1601 |
20/09/2021 | 47,600.00p | 47,600.00p | 46,890.00p | 46,890.00p | 2550 |
17/09/2021 | 48,885.00p | 48,890.00p | 48,130.00p | 48,170.00p | 4853 |
16/09/2021 | 47,805.00p | 48,580.00p | 47,805.00p | 48,530.00p | 717 |
15/09/2021 | 48,275.00p | 49,050.00p | 47,940.00p | 48,225.00p | 4119 |
14/09/2021 | 48,285.00p | 49,100.00p | 48,090.00p | 48,275.00p | 4687 |
13/09/2021 | 51,005.00p | 51,300.00p | 50,540.00p | 51,005.00p | 9667 |
*Close Price adjusted for both dividends and splits