Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2022 | 1,035.00p | 1,059.60p | 1,021.00p | 1,050.00p | 644 |
18/07/2022 | 1,035.00p | 1,035.00p | 1,018.86p | 1,035.00p | 1243 |
15/07/2022 | 1,035.00p | 1,035.00p | 1,018.60p | 1,035.00p | 300 |
14/07/2022 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
13/07/2022 | 1,035.00p | 1,046.00p | 1,035.00p | 1,035.00p | 478 |
12/07/2022 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
11/07/2022 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
08/07/2022 | 1,035.00p | 1,048.00p | 1,010.00p | 1,035.00p | 732 |
07/07/2022 | 1,035.00p | 1,035.00p | 1,018.50p | 1,035.00p | 2000 |
06/07/2022 | 1,035.00p | 1,035.00p | 1,018.50p | 1,035.00p | 1 |
05/07/2022 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
04/07/2022 | 1,035.00p | 1,052.00p | 1,017.78p | 1,035.00p | 860 |
01/07/2022 | 1,050.00p | 1,052.00p | 1,035.00p | 1,035.00p | 1008 |
30/06/2022 | 1,050.00p | 1,060.58p | 1,050.00p | 1,050.00p | 921 |
29/06/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
28/06/2022 | 1,065.00p | 1,068.75p | 1,050.00p | 1,050.00p | 2367 |
27/06/2022 | 1,025.00p | 1,067.50p | 1,022.00p | 1,065.00p | 2526 |
24/06/2022 | 1,005.00p | 1,050.00p | 1,000.00p | 1,000.00p | 3237 |
23/06/2022 | 995.00p | 1,030.00p | 995.00p | 1,000.00p | 1000 |
22/06/2022 | 1,010.00p | 1,010.00p | 995.00p | 995.00p | 200 |
21/06/2022 | 1,010.00p | 1,020.00p | 1,010.00p | 1,010.00p | 55 |
20/06/2022 | 1,010.00p | 1,016.00p | 1,000.20p | 1,010.00p | 4150 |
17/06/2022 | 1,015.00p | 1,021.00p | 1,000.20p | 1,010.00p | 2623 |
16/06/2022 | 957.50p | 1,029.00p | 957.50p | 1,015.00p | 17703 |
15/06/2022 | 957.50p | 957.50p | 957.50p | 957.50p | 0 |
14/06/2022 | 957.50p | 980.00p | 957.50p | 957.50p | 41 |
13/06/2022 | 957.50p | 967.90p | 938.00p | 957.50p | 1524 |
10/06/2022 | 957.50p | 970.00p | 937.25p | 970.00p | 134 |
09/06/2022 | 960.00p | 967.90p | 957.50p | 957.50p | 53 |
08/06/2022 | 957.50p | 967.90p | 957.50p | 957.50p | 214 |
07/06/2022 | 957.50p | 968.00p | 957.50p | 957.50p | 515 |
06/06/2022 | 957.50p | 969.00p | 957.50p | 957.50p | 101 |
01/06/2022 | 957.50p | 957.50p | 935.45p | 957.50p | 4000 |
31/05/2022 | 957.50p | 957.50p | 957.50p | 957.50p | 0 |
30/05/2022 | 957.50p | 957.50p | 937.70p | 957.50p | 3194 |
27/05/2022 | 957.50p | 969.00p | 957.50p | 957.50p | 306 |
26/05/2022 | 957.50p | 957.50p | 957.50p | 957.50p | 0 |
25/05/2022 | 957.50p | 970.10p | 937.70p | 957.50p | 632 |
24/05/2022 | 952.50p | 964.00p | 952.50p | 957.50p | 957 |
23/05/2022 | 952.50p | 952.50p | 935.35p | 952.50p | 1457 |
20/05/2022 | 952.50p | 952.50p | 935.35p | 952.50p | 1706 |
19/05/2022 | 952.50p | 964.00p | 935.35p | 952.50p | 1760 |
18/05/2022 | 945.00p | 970.00p | 926.55p | 952.50p | 417 |
17/05/2022 | 945.00p | 959.40p | 945.00p | 945.00p | 206 |
16/05/2022 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
13/05/2022 | 945.00p | 945.00p | 923.00p | 945.00p | 650 |
12/05/2022 | 945.00p | 945.00p | 922.50p | 945.00p | 136 |
11/05/2022 | 945.00p | 969.50p | 945.00p | 945.00p | 51 |
10/05/2022 | 945.00p | 970.00p | 945.00p | 945.00p | 0 |
09/05/2022 | 945.00p | 970.00p | 945.00p | 970.00p | 1001 |
06/05/2022 | 945.00p | 965.00p | 922.00p | 945.00p | 1498 |
05/05/2022 | 945.00p | 945.00p | 920.00p | 945.00p | 7854 |
04/05/2022 | 945.00p | 945.00p | 939.00p | 945.00p | 100 |
03/05/2022 | 945.00p | 945.00p | 922.00p | 945.00p | 300 |
29/04/2022 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
28/04/2022 | 945.00p | 945.00p | 916.00p | 945.00p | 2000 |
27/04/2022 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
26/04/2022 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
25/04/2022 | 945.00p | 958.00p | 920.00p | 945.00p | 1325 |
22/04/2022 | 945.00p | 970.00p | 945.00p | 945.00p | 35 |
21/04/2022 | 955.00p | 970.00p | 940.00p | 945.00p | 1327 |
20/04/2022 | 965.00p | 990.00p | 965.00p | 990.00p | 1084 |
19/04/2022 | 965.00p | 971.90p | 940.50p | 965.00p | 246 |
14/04/2022 | 965.00p | 990.00p | 940.50p | 990.00p | 1960 |
13/04/2022 | 970.00p | 974.00p | 950.00p | 965.00p | 1300 |
12/04/2022 | 970.00p | 970.00p | 956.00p | 970.00p | 2500 |
11/04/2022 | 965.00p | 987.50p | 965.00p | 970.00p | 400 |
08/04/2022 | 965.00p | 990.00p | 965.00p | 965.00p | 0 |
07/04/2022 | 965.00p | 990.00p | 965.00p | 990.00p | 150 |
06/04/2022 | 965.00p | 973.00p | 960.00p | 965.00p | 3410 |
05/04/2022 | 965.00p | 974.00p | 965.00p | 965.00p | 403 |
04/04/2022 | 975.00p | 975.00p | 941.00p | 965.00p | 1832 |
01/04/2022 | 975.00p | 986.00p | 975.00p | 975.00p | 26 |
31/03/2022 | 980.00p | 990.00p | 951.00p | 975.00p | 803 |
30/03/2022 | 1,005.00p | 1,018.00p | 960.50p | 980.00p | 3442 |
29/03/2022 | 1,005.00p | 1,020.00p | 980.00p | 1,005.00p | 6248 |
28/03/2022 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
25/03/2022 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
24/03/2022 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
23/03/2022 | 970.00p | 989.60p | 970.00p | 975.00p | 220 |
22/03/2022 | 970.00p | 970.00p | 958.00p | 970.00p | 2300 |
21/03/2022 | 970.00p | 970.00p | 958.00p | 970.00p | 66 |
18/03/2022 | 970.00p | 970.00p | 960.00p | 970.00p | 100 |
17/03/2022 | 970.00p | 970.00p | 956.55p | 970.00p | 1000 |
16/03/2022 | 960.00p | 970.00p | 960.00p | 970.00p | 412 |
15/03/2022 | 960.00p | 969.80p | 960.00p | 960.00p | 820 |
14/03/2022 | 965.00p | 965.00p | 956.25p | 960.00p | 500 |
11/03/2022 | 965.00p | 965.00p | 956.55p | 965.00p | 1379 |
10/03/2022 | 940.00p | 970.00p | 940.00p | 965.00p | 500 |
09/03/2022 | 940.00p | 950.00p | 940.00p | 940.00p | 1000 |
08/03/2022 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
07/03/2022 | 970.00p | 970.00p | 940.00p | 940.00p | 906 |
04/03/2022 | 980.00p | 980.00p | 960.00p | 970.00p | 134 |
03/03/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
02/03/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
01/03/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
28/02/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
25/02/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
24/02/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
23/02/2022 | 1,000.00p | 1,010.00p | 970.00p | 980.00p | 296 |
22/02/2022 | 1,000.00p | 1,001.00p | 980.40p | 1,000.00p | 7300 |
21/02/2022 | 1,000.00p | 1,000.00p | 980.40p | 1,000.00p | 64 |
18/02/2022 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
17/02/2022 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
16/02/2022 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
15/02/2022 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
14/02/2022 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
11/02/2022 | 1,000.00p | 1,017.90p | 984.00p | 1,000.00p | 1768 |
10/02/2022 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
09/02/2022 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
08/02/2022 | 995.00p | 1,020.00p | 975.00p | 975.00p | 1280 |
07/02/2022 | 995.00p | 995.00p | 981.00p | 995.00p | 67 |
04/02/2022 | 990.00p | 1,020.00p | 981.00p | 995.00p | 1229 |
03/02/2022 | 940.00p | 1,020.00p | 940.00p | 990.00p | 6350 |
02/02/2022 | 925.00p | 950.00p | 925.00p | 940.00p | 1300 |
01/02/2022 | 920.00p | 925.00p | 920.00p | 925.00p | 0 |
31/01/2022 | 920.00p | 940.00p | 920.00p | 920.00p | 1403 |
28/01/2022 | 920.00p | 920.00p | 905.00p | 920.00p | 58 |
27/01/2022 | 920.00p | 938.00p | 920.00p | 920.00p | 1250 |
26/01/2022 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
25/01/2022 | 920.00p | 938.00p | 902.00p | 920.00p | 645 |
24/01/2022 | 920.00p | 922.00p | 902.00p | 920.00p | 1849 |
21/01/2022 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
20/01/2022 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
19/01/2022 | 915.00p | 930.00p | 900.60p | 920.00p | 651 |
18/01/2022 | 905.00p | 930.00p | 904.50p | 915.00p | 651 |
17/01/2022 | 905.00p | 925.00p | 905.00p | 905.00p | 1373 |
14/01/2022 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
13/01/2022 | 905.00p | 905.00p | 895.00p | 905.00p | 1500 |
12/01/2022 | 895.00p | 920.00p | 895.00p | 905.00p | 1384 |
10/01/2022 | 895.00p | 902.50p | 881.00p | 895.00p | 1717 |
07/01/2022 | 895.00p | 920.00p | 875.00p | 895.00p | 2550 |
06/01/2022 | 895.00p | 895.00p | 881.00p | 895.00p | 1000 |
05/01/2022 | 890.00p | 910.00p | 890.00p | 895.00p | 400 |
04/01/2022 | 875.00p | 900.00p | 875.00p | 890.00p | 2750 |
03/01/2022 | 875.00p | 895.00p | 875.00p | 875.00p | 566 |
31/12/2021 | 875.00p | 895.00p | 875.00p | 875.00p | 566 |
30/12/2021 | 875.00p | 875.00p | 857.55p | 875.00p | 392 |
29/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
28/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
27/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
24/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
23/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
22/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
21/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
20/12/2021 | 875.00p | 895.00p | 856.11p | 875.00p | 89 |
17/12/2021 | 875.00p | 889.00p | 875.00p | 875.00p | 558 |
16/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
15/12/2021 | 875.00p | 889.00p | 875.00p | 875.00p | 55 |
14/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
13/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
10/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
09/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
08/12/2021 | 875.00p | 875.00p | 855.50p | 875.00p | 100 |
07/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
06/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
03/12/2021 | 875.00p | 889.00p | 875.00p | 875.00p | 55 |
02/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
01/12/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
30/11/2021 | 875.00p | 875.00p | 870.00p | 875.00p | 2500 |
29/11/2021 | 875.00p | 875.00p | 854.00p | 875.00p | 2129 |
26/11/2021 | 875.00p | 899.50p | 875.00p | 875.00p | 275 |
25/11/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
24/11/2021 | 875.00p | 875.00p | 853.00p | 875.00p | 4250 |
23/11/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
22/11/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
19/11/2021 | 875.00p | 875.00p | 853.00p | 875.00p | 60 |
18/11/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
17/11/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
16/11/2021 | 875.00p | 899.50p | 862.00p | 875.00p | 942 |
15/11/2021 | 875.00p | 900.00p | 875.00p | 900.00p | 163 |
12/11/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
11/11/2021 | 875.00p | 900.00p | 873.50p | 875.00p | 1314 |
10/11/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
09/11/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
08/11/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
05/11/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
04/11/2021 | 875.00p | 899.50p | 875.00p | 875.00p | 729 |
03/11/2021 | 875.00p | 875.00p | 850.00p | 875.00p | 4000 |
02/11/2021 | 875.00p | 885.00p | 873.00p | 875.00p | 4500 |
01/11/2021 | 875.00p | 875.00p | 873.00p | 875.00p | 3000 |
29/10/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
28/10/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
27/10/2021 | 875.00p | 900.00p | 866.66p | 875.00p | 2704 |
26/10/2021 | 875.00p | 875.00p | 850.10p | 875.00p | 3093 |
25/10/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
22/10/2021 | 875.00p | 875.00p | 869.00p | 875.00p | 12 |
21/10/2021 | 875.00p | 875.00p | 855.00p | 875.00p | 1000 |
20/10/2021 | 875.00p | 899.50p | 875.00p | 875.00p | 150 |
19/10/2021 | 875.00p | 899.50p | 866.21p | 875.00p | 224 |
18/10/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
15/10/2021 | 875.00p | 899.50p | 866.00p | 875.00p | 128 |
14/10/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
13/10/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
12/10/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
11/10/2021 | 875.00p | 887.00p | 875.00p | 875.00p | 18 |
08/10/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
07/10/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
06/10/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
05/10/2021 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
*Close Price adjusted for both dividends and splits