Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2021 | 300.00p | 292.00p | 286.00p | 291.00p | 3050 |
22/10/2021 | 300.00p | 291.00p | 286.00p | 291.00p | 182 |
21/10/2021 | 300.00p | 298.00p | 295.00p | 295.00p | 284 |
20/10/2021 | 300.00p | 300.00p | 293.00p | 293.00p | 384 |
19/10/2021 | 300.00p | 300.00p | 294.00p | 296.00p | 2219 |
18/10/2021 | 260.00p | 294.00p | 260.00p | 294.00p | 8349 |
15/10/2021 | 262.00p | 278.00p | 248.00p | 270.00p | 20285 |
14/10/2021 | 240.00p | 239.00p | 233.00p | 239.00p | 0 |
13/10/2021 | 240.00p | 240.00p | 230.00p | 233.00p | 2300 |
12/10/2021 | 236.00p | 241.00p | 226.00p | 241.00p | 6841 |
11/10/2021 | 208.00p | 248.00p | 243.00p | 243.00p | 250 |
08/10/2021 | 208.00p | 231.00p | 220.00p | 231.00p | 3104 |
07/10/2021 | 208.00p | 218.00p | 213.00p | 213.00p | 505 |
06/10/2021 | 208.00p | 213.00p | 212.00p | 213.00p | 3000 |
05/10/2021 | 208.00p | 229.00p | 222.00p | 229.00p | 3784 |
04/10/2021 | 208.00p | 232.00p | 220.00p | 227.00p | 6126 |
01/10/2021 | 208.00p | 221.00p | 216.00p | 221.00p | 250 |
30/09/2021 | 208.00p | 215.00p | 215.00p | 215.00p | 0 |
29/09/2021 | 208.00p | 216.00p | 215.00p | 215.00p | 2000 |
28/09/2021 | 208.00p | 221.00p | 212.00p | 221.00p | 3800 |
27/09/2021 | 208.00p | 214.00p | 190.00p | 211.00p | 5953 |
24/09/2021 | 194.00p | 194.00p | 193.00p | 193.00p | 1156 |
23/09/2021 | 182.00p | 185.00p | 182.00p | 185.00p | 2883 |
22/09/2021 | 160.00p | 161.00p | 161.00p | 161.00p | 0 |
21/09/2021 | 160.00p | 161.00p | 160.00p | 161.00p | 266 |
20/09/2021 | 170.00p | 175.00p | 165.00p | 165.00p | 0 |
17/09/2021 | 170.00p | 183.00p | 175.00p | 175.00p | 0 |
16/09/2021 | 170.00p | 188.00p | 183.00p | 183.00p | 1000 |
15/09/2021 | 170.00p | 179.00p | 175.00p | 179.00p | 0 |
14/09/2021 | 170.00p | 175.00p | 170.00p | 175.00p | 1492 |
13/09/2021 | 137.00p | 176.00p | 160.00p | 175.00p | 5459 |
10/09/2021 | 137.00p | 165.00p | 162.00p | 165.00p | 13198 |
09/09/2021 | 137.00p | 180.00p | 169.00p | 169.00p | 10000 |
08/09/2021 | 137.00p | 173.00p | 169.00p | 173.00p | 0 |
07/09/2021 | 137.00p | 171.00p | 169.00p | 169.00p | 0 |
06/09/2021 | 137.00p | 176.00p | 171.00p | 171.00p | 2346 |
03/09/2021 | 137.00p | 171.00p | 171.00p | 171.00p | 0 |
02/09/2021 | 137.00p | 176.00p | 171.00p | 171.00p | 1132 |
01/09/2021 | 137.00p | 174.00p | 162.00p | 165.00p | 14378 |
31/08/2021 | 137.00p | 165.00p | 156.10p | 165.00p | 1133 |
30/08/2021 | 137.00p | 167.00p | 155.00p | 167.00p | 0 |
27/08/2021 | 137.00p | 167.00p | 155.00p | 167.00p | 0 |
26/08/2021 | 137.00p | 162.00p | 155.00p | 155.00p | 0 |
25/08/2021 | 137.00p | 162.00p | 160.00p | 162.00p | 0 |
24/08/2021 | 137.00p | 160.00p | 154.00p | 160.00p | 0 |
23/08/2021 | 137.00p | 158.90p | 154.00p | 154.00p | 626 |
20/08/2021 | 137.00p | 136.00p | 136.00p | 136.00p | 0 |
19/08/2021 | 137.00p | 137.10p | 136.00p | 136.00p | 3456 |
18/08/2021 | 156.00p | 150.00p | 148.00p | 148.00p | 0 |
17/08/2021 | 156.00p | 150.00p | 143.10p | 150.00p | 3759 |
16/08/2021 | 156.00p | 162.00p | 158.00p | 158.00p | 0 |
13/08/2021 | 156.00p | 162.00p | 162.00p | 162.00p | 0 |
12/08/2021 | 156.00p | 162.00p | 162.00p | 162.00p | 0 |
11/08/2021 | 156.00p | 162.00p | 162.00p | 162.00p | 0 |
10/08/2021 | 156.00p | 162.90p | 162.00p | 162.00p | 1422 |
09/08/2021 | 156.00p | 166.00p | 158.00p | 158.00p | 0 |
06/08/2021 | 156.00p | 166.00p | 155.50p | 166.00p | 0 |
05/08/2021 | 156.00p | 170.00p | 155.50p | 155.50p | 17020 |
04/08/2021 | 162.00p | 164.00p | 163.00p | 163.00p | 0 |
03/08/2021 | 162.00p | 171.84p | 164.00p | 164.00p | 1500 |
02/08/2021 | 162.00p | 177.84p | 170.00p | 170.00p | 2000 |
30/07/2021 | 162.00p | 177.84p | 170.00p | 170.00p | 1164 |
29/07/2021 | 162.00p | 162.00p | 162.00p | 162.00p | 119 |
28/07/2021 | 158.00p | 158.16p | 158.00p | 158.00p | 238 |
27/07/2021 | 170.00p | 174.00p | 166.00p | 166.00p | 2000 |
26/07/2021 | 170.00p | 166.00p | 166.00p | 166.00p | 0 |
23/07/2021 | 170.00p | 174.00p | 166.00p | 166.00p | 0 |
22/07/2021 | 170.00p | 181.84p | 174.00p | 174.00p | 2755 |
21/07/2021 | 170.00p | 183.84p | 176.00p | 176.00p | 7083 |
20/07/2021 | 170.00p | 178.00p | 158.00p | 172.00p | 4468 |
19/07/2021 | 194.00p | 178.00p | 162.00p | 162.00p | 5612 |
16/07/2021 | 194.00p | 194.00p | 191.00p | 191.00p | 2840 |
15/07/2021 | 200.00p | 204.40p | 196.40p | 197.00p | 4927 |
14/07/2021 | 212.00p | 218.00p | 198.16p | 210.00p | 2471 |
13/07/2021 | 210.00p | 210.00p | 206.00p | 206.00p | 8834 |
12/07/2021 | 222.00p | 230.00p | 218.00p | 218.00p | 0 |
09/07/2021 | 222.00p | 230.00p | 222.00p | 230.00p | 1285 |
08/07/2021 | 208.00p | 218.00p | 202.16p | 218.00p | 364 |
07/07/2021 | 234.00p | 249.84p | 218.00p | 218.00p | 8233 |
06/07/2021 | 264.00p | 264.00p | 238.00p | 238.00p | 7108 |
05/07/2021 | 258.00p | 254.00p | 246.16p | 254.00p | 1250 |
02/07/2021 | 258.00p | 260.00p | 258.00p | 260.00p | 2000 |
01/07/2021 | 254.00p | 266.00p | 254.00p | 266.00p | 2494 |
30/06/2021 | 272.00p | 252.00p | 246.00p | 246.00p | 0 |
29/06/2021 | 272.00p | 256.00p | 252.00p | 252.00p | 0 |
28/06/2021 | 272.00p | 272.00p | 256.00p | 256.00p | 0 |
25/06/2021 | 280.00p | 280.00p | 264.16p | 272.00p | 4000 |
24/06/2021 | 270.00p | 272.00p | 264.00p | 272.00p | 5365 |
23/06/2021 | 270.00p | 278.00p | 254.00p | 276.00p | 3785 |
22/06/2021 | 222.00p | 268.00p | 252.00p | 252.00p | 3453 |
21/06/2021 | 222.00p | 248.00p | 214.00p | 248.00p | 5423 |
18/06/2021 | 240.00p | 232.00p | 230.00p | 230.00p | 0 |
17/06/2021 | 240.00p | 238.00p | 232.00p | 232.00p | 0 |
16/06/2021 | 240.00p | 238.00p | 228.00p | 238.00p | 0 |
15/06/2021 | 240.00p | 236.00p | 228.00p | 228.00p | 423 |
14/06/2021 | 240.00p | 242.00p | 238.00p | 238.00p | 39 |
11/06/2021 | 240.00p | 234.00p | 232.00p | 234.00p | 0 |
10/06/2021 | 240.00p | 238.00p | 232.00p | 232.00p | 0 |
09/06/2021 | 240.00p | 250.00p | 238.00p | 238.00p | 3805 |
08/06/2021 | 250.00p | 238.00p | 236.00p | 238.00p | 289 |
07/06/2021 | 250.00p | 252.00p | 244.00p | 244.00p | 330 |
04/06/2021 | 250.00p | 250.00p | 244.00p | 244.00p | 2000 |
03/06/2021 | 250.00p | 248.00p | 240.00p | 248.00p | 2000 |
02/06/2021 | 250.00p | 253.00p | 232.00p | 253.00p | 6886 |
01/06/2021 | 214.00p | 236.00p | 220.00p | 236.00p | 4017 |
31/05/2021 | 214.00p | 222.00p | 222.00p | 222.00p | 0 |
28/05/2021 | 214.00p | 222.00p | 222.00p | 222.00p | 0 |
27/05/2021 | 214.00p | 222.00p | 222.00p | 222.00p | 0 |
26/05/2021 | 214.00p | 230.00p | 222.00p | 222.00p | 0 |
25/05/2021 | 214.00p | 230.00p | 220.00p | 230.00p | 8000 |
24/05/2021 | 214.00p | 214.00p | 212.00p | 212.00p | 500 |
21/05/2021 | 214.00p | 206.00p | 206.00p | 206.00p | 0 |
20/05/2021 | 214.00p | 214.00p | 206.00p | 206.00p | 0 |
19/05/2021 | 214.00p | 214.00p | 214.00p | 214.00p | 6305 |
18/05/2021 | 220.00p | 238.00p | 216.00p | 222.00p | 8086 |
17/05/2021 | 220.00p | 208.00p | 204.00p | 208.00p | 4901 |
14/05/2021 | 220.00p | 206.00p | 196.00p | 196.00p | 0 |
13/05/2021 | 220.00p | 206.00p | 198.00p | 206.00p | 11500 |
12/05/2021 | 220.00p | 206.00p | 198.00p | 206.00p | 800 |
11/05/2021 | 220.00p | 206.00p | 198.00p | 198.00p | 6393 |
10/05/2021 | 220.00p | 236.00p | 211.20p | 216.00p | 301 |
07/05/2021 | 220.00p | 206.80p | 202.00p | 202.00p | 477 |
06/05/2021 | 220.00p | 204.00p | 204.00p | 204.00p | 0 |
05/05/2021 | 220.00p | 204.80p | 204.00p | 204.00p | 1953 |
04/05/2021 | 220.00p | 220.00p | 204.00p | 204.00p | 173 |
03/05/2021 | 198.00p | 212.00p | 206.00p | 206.00p | 2358 |
30/04/2021 | 198.00p | 212.00p | 206.00p | 206.00p | 2358 |
29/04/2021 | 198.00p | 208.00p | 207.00p | 207.00p | 831 |
28/04/2021 | 198.00p | 201.00p | 198.00p | 201.00p | 2000 |
27/04/2021 | 206.00p | 191.00p | 191.00p | 191.00p | 0 |
26/04/2021 | 206.00p | 191.20p | 191.00p | 191.00p | 1041 |
23/04/2021 | 206.00p | 187.00p | 182.80p | 187.00p | 55 |
22/04/2021 | 206.00p | 194.00p | 187.00p | 187.00p | 455 |
21/04/2021 | 206.00p | 181.20p | 177.00p | 177.00p | 3000 |
20/04/2021 | 206.00p | 193.00p | 183.00p | 183.00p | 0 |
19/04/2021 | 206.00p | 203.00p | 193.00p | 193.00p | 0 |
16/04/2021 | 206.00p | 209.00p | 203.00p | 203.00p | 0 |
15/04/2021 | 206.00p | 209.00p | 204.00p | 209.00p | 8866 |
14/04/2021 | 206.00p | 209.00p | 200.00p | 209.00p | 5077 |
13/04/2021 | 210.00p | 210.00p | 198.00p | 200.00p | 9563 |
12/04/2021 | 222.00p | 211.04p | 205.00p | 205.00p | 3000 |
09/04/2021 | 222.00p | 223.00p | 223.00p | 223.00p | 0 |
08/04/2021 | 222.00p | 223.00p | 223.00p | 223.00p | 0 |
07/04/2021 | 222.00p | 223.00p | 222.00p | 223.00p | 150 |
06/04/2021 | 222.00p | 222.00p | 222.00p | 222.00p | 1565 |
01/04/2021 | 216.00p | 216.00p | 216.00p | 216.00p | 1565 |
31/03/2021 | 208.00p | 222.00p | 216.12p | 222.00p | 237 |
30/03/2021 | 208.00p | 223.00p | 215.00p | 215.00p | 0 |
29/03/2021 | 208.00p | 223.00p | 216.12p | 223.00p | 75 |
26/03/2021 | 208.00p | 223.00p | 212.12p | 223.00p | 732 |
25/03/2021 | 208.00p | 209.88p | 198.00p | 209.00p | 7000 |
24/03/2021 | 226.00p | 217.00p | 215.00p | 215.00p | 0 |
23/03/2021 | 226.00p | 226.80p | 217.00p | 217.00p | 765 |
22/03/2021 | 226.00p | 231.00p | 224.00p | 231.00p | 1000 |
19/03/2021 | 246.00p | 246.00p | 222.00p | 223.00p | 3909 |
18/03/2021 | 258.00p | 245.00p | 243.00p | 243.00p | 0 |
17/03/2021 | 258.00p | 257.00p | 245.00p | 245.00p | 0 |
16/03/2021 | 258.00p | 257.00p | 256.00p | 257.00p | 0 |
15/03/2021 | 258.00p | 258.00p | 244.81p | 256.00p | 9760 |
12/03/2021 | 240.00p | 251.00p | 238.00p | 251.00p | 5095 |
11/03/2021 | 224.00p | 235.00p | 221.00p | 235.00p | 0 |
10/03/2021 | 224.00p | 224.00p | 221.00p | 221.00p | 16 |
09/03/2021 | 226.00p | 226.00p | 216.80p | 224.00p | 11341 |
08/03/2021 | 244.00p | 256.80p | 244.00p | 244.00p | 2488 |
05/03/2021 | 260.00p | 262.00p | 246.82p | 253.00p | 14208 |
04/03/2021 | 242.00p | 253.00p | 231.20p | 253.00p | 5905 |
03/03/2021 | 214.00p | 234.00p | 212.12p | 228.00p | 6569 |
02/03/2021 | 234.00p | 232.80p | 227.00p | 227.00p | 10 |
01/03/2021 | 234.00p | 236.00p | 226.80p | 235.00p | 2841 |
26/02/2021 | 232.00p | 243.88p | 210.00p | 217.00p | 9783 |
25/02/2021 | 238.00p | 239.40p | 226.12p | 238.00p | 53469 |
24/02/2021 | 222.00p | 227.00p | 213.40p | 227.00p | 7926 |
23/02/2021 | 204.00p | 204.00p | 188.80p | 203.00p | 4781 |
22/02/2021 | 192.00p | 197.00p | 188.80p | 197.00p | 575 |
19/02/2021 | 192.00p | 197.00p | 192.00p | 197.00p | 1124 |
18/02/2021 | 192.00p | 192.90p | 184.00p | 184.00p | 4048 |
17/02/2021 | 192.00p | 210.00p | 192.00p | 202.00p | 6198 |
16/02/2021 | 216.00p | 216.00p | 209.00p | 209.00p | 13467 |
15/02/2021 | 199.00p | 206.50p | 197.96p | 206.50p | 2541 |
12/02/2021 | 199.00p | 202.50p | 194.50p | 194.50p | 0 |
11/02/2021 | 199.00p | 202.50p | 197.00p | 202.50p | 0 |
10/02/2021 | 199.00p | 204.00p | 197.00p | 197.00p | 1531 |
09/02/2021 | 199.00p | 218.00p | 195.95p | 208.00p | 10536 |
08/02/2021 | 199.00p | 200.00p | 199.00p | 200.00p | 4000 |
05/02/2021 | 182.00p | 183.00p | 168.75p | 183.00p | 14021 |
04/02/2021 | 168.00p | 182.00p | 168.70p | 170.00p | 2407 |
03/02/2021 | 168.00p | 181.86p | 170.00p | 170.00p | 682 |
02/02/2021 | 168.00p | 170.00p | 167.00p | 170.00p | 4231 |
01/02/2021 | 169.00p | 169.75p | 158.00p | 163.50p | 9020 |
29/01/2021 | 179.00p | 176.50p | 171.00p | 171.00p | 7 |
28/01/2021 | 179.00p | 179.00p | 176.50p | 176.50p | 2089 |
27/01/2021 | 214.00p | 185.89p | 170.50p | 170.50p | 1433 |
26/01/2021 | 214.00p | 184.00p | 184.00p | 184.00p | 0 |
25/01/2021 | 214.00p | 184.00p | 181.90p | 184.00p | 1786 |
22/01/2021 | 214.00p | 193.00p | 181.00p | 181.00p | 0 |
21/01/2021 | 214.00p | 214.00p | 193.00p | 193.00p | 773 |
20/01/2021 | 208.00p | 202.00p | 199.00p | 202.00p | 952 |
19/01/2021 | 208.00p | 212.00p | 200.00p | 204.00p | 2764 |
18/01/2021 | 204.00p | 202.00p | 197.00p | 197.00p | 0 |
15/01/2021 | 204.00p | 204.14p | 199.13p | 202.00p | 7005 |
*Close Price adjusted for both dividends and splits