Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2022 | 6,620.47p | 6,620.47p | 6,620.47p | 6,620.47p | 0 |
30/06/2022 | 6,620.47p | 6,620.47p | 6,620.47p | 6,620.47p | 0 |
29/06/2022 | 6,620.47p | 6,620.47p | 6,620.47p | 6,620.47p | 0 |
28/06/2022 | 2,388.00p | 2,388.00p | 2,374.00p | 6,620.47p | 517 |
27/06/2022 | 2,598.00p | 2,552.00p | 2,552.00p | 6,620.47p | 0 |
24/06/2022 | 2,598.00p | 2,552.00p | 2,552.00p | 6,620.47p | 0 |
23/06/2022 | 2,598.00p | 2,552.00p | 2,552.00p | 6,620.47p | 0 |
22/06/2022 | 2,598.00p | 2,552.00p | 2,552.00p | 6,620.47p | 0 |
21/06/2022 | 2,598.00p | 2,552.00p | 2,552.00p | 6,620.47p | 0 |
20/06/2022 | 2,598.00p | 2,552.00p | 2,552.00p | 6,620.47p | 0 |
17/06/2022 | 2,598.00p | 2,552.00p | 2,552.00p | 6,620.47p | 0 |
16/06/2022 | 2,598.00p | 2,552.00p | 2,552.00p | 6,620.47p | 0 |
15/06/2022 | 2,598.00p | 2,598.00p | 2,552.00p | 6,620.47p | 435 |
14/06/2022 | 2,618.00p | 2,624.00p | 2,538.00p | 6,620.47p | 970 |
13/06/2022 | 2,694.00p | 2,694.00p | 2,694.00p | 6,620.47p | 0 |
10/06/2022 | 2,694.00p | 2,694.00p | 2,694.00p | 6,620.47p | 24 |
09/06/2022 | 2,762.00p | 2,752.00p | 2,752.00p | 6,620.47p | 0 |
08/06/2022 | 2,762.00p | 2,752.00p | 2,752.00p | 6,620.47p | 0 |
07/06/2022 | 2,762.00p | 2,752.00p | 2,752.00p | 6,620.47p | 0 |
06/06/2022 | 2,762.00p | 2,752.00p | 2,752.00p | 6,620.47p | 0 |
01/06/2022 | 2,762.00p | 2,762.00p | 2,746.00p | 6,620.47p | 1678 |
31/05/2022 | 2,758.00p | 2,758.00p | 2,754.00p | 6,620.47p | 570 |
27/05/2022 | 2,734.00p | 2,764.00p | 2,764.00p | 6,620.47p | 0 |
26/05/2022 | 2,734.00p | 2,764.00p | 2,764.00p | 6,620.47p | 0 |
25/05/2022 | 2,734.00p | 2,764.00p | 2,764.00p | 6,620.47p | 0 |
24/05/2022 | 2,734.00p | 2,764.00p | 2,764.00p | 6,620.47p | 0 |
23/05/2022 | 2,734.00p | 2,764.00p | 2,764.00p | 6,620.47p | 96 |
20/05/2022 | 2,734.00p | 2,712.00p | 2,712.00p | 6,620.47p | 0 |
19/05/2022 | 2,734.00p | 2,712.00p | 2,712.00p | 6,620.47p | 0 |
18/05/2022 | 2,734.00p | 2,734.00p | 2,712.00p | 6,620.47p | 1200 |
17/05/2022 | 2,690.00p | 2,690.00p | 2,690.00p | 6,620.47p | 0 |
16/05/2022 | 2,690.00p | 2,690.00p | 2,690.00p | 6,620.47p | 188 |
13/05/2022 | 2,406.00p | 2,440.00p | 2,440.00p | 6,620.47p | 0 |
12/05/2022 | 2,406.00p | 2,440.00p | 2,440.00p | 6,620.47p | 0 |
11/05/2022 | 2,406.00p | 2,440.00p | 2,440.00p | 6,620.47p | 0 |
10/05/2022 | 2,406.00p | 2,440.00p | 2,406.00p | 6,620.47p | 247 |
09/05/2022 | 2,430.00p | 2,430.00p | 2,430.00p | 6,620.47p | 0 |
06/05/2022 | 2,430.00p | 2,430.00p | 2,430.00p | 6,620.47p | 400 |
05/05/2022 | 2,288.00p | 2,228.00p | 2,228.00p | 6,620.47p | 0 |
04/05/2022 | 2,288.00p | 2,228.00p | 2,228.00p | 6,620.47p | 0 |
03/05/2022 | 2,288.00p | 2,228.00p | 2,228.00p | 6,620.47p | 0 |
29/04/2022 | 2,288.00p | 2,288.00p | 2,228.00p | 6,620.47p | 18 |
28/04/2022 | 2,498.00p | 2,498.00p | 2,498.00p | 6,620.47p | 0 |
27/04/2022 | 2,498.00p | 2,498.00p | 2,498.00p | 6,620.47p | 0 |
26/04/2022 | 2,498.00p | 2,498.00p | 2,498.00p | 6,620.47p | 600 |
25/04/2022 | 2,574.00p | 2,621.00p | 2,621.00p | 6,620.47p | 0 |
22/04/2022 | 2,574.00p | 2,621.00p | 2,574.00p | 6,620.47p | 2231 |
21/04/2022 | 2,820.00p | 2,820.00p | 2,820.00p | 6,620.47p | 400 |
20/04/2022 | 3,100.00p | 2,926.00p | 2,926.00p | 6,620.47p | 0 |
19/04/2022 | 3,100.00p | 2,926.00p | 2,926.00p | 6,620.47p | 0 |
14/04/2022 | 3,100.00p | 2,926.00p | 2,926.00p | 6,620.47p | 0 |
13/04/2022 | 3,100.00p | 2,926.00p | 2,926.00p | 6,620.47p | 364 |
12/04/2022 | 3,100.00p | 3,100.00p | 3,100.00p | 6,620.47p | 0 |
11/04/2022 | 3,100.00p | 3,100.00p | 3,100.00p | 6,620.47p | 0 |
08/04/2022 | 3,100.00p | 3,100.00p | 3,100.00p | 6,620.47p | 0 |
07/04/2022 | 3,100.00p | 3,100.00p | 3,100.00p | 6,620.47p | 0 |
06/04/2022 | 3,100.00p | 3,100.00p | 3,100.00p | 6,620.47p | 0 |
05/04/2022 | 3,100.00p | 3,100.00p | 3,100.00p | 6,620.47p | 0 |
04/04/2022 | 3,100.00p | 3,100.00p | 3,100.00p | 6,620.47p | 100 |
01/04/2022 | 2,806.00p | 2,806.00p | 2,806.00p | 6,620.47p | 30 |
31/03/2022 | 3,046.00p | 3,046.00p | 3,046.00p | 6,620.47p | 0 |
30/03/2022 | 3,046.00p | 3,046.00p | 3,046.00p | 6,620.47p | 0 |
29/03/2022 | 3,046.00p | 3,046.00p | 3,046.00p | 6,620.47p | 0 |
28/03/2022 | 3,046.00p | 3,046.00p | 3,046.00p | 6,620.47p | 0 |
25/03/2022 | 3,046.00p | 3,046.00p | 3,046.00p | 6,620.47p | 0 |
24/03/2022 | 3,046.00p | 3,046.00p | 3,046.00p | 6,620.47p | 0 |
23/03/2022 | 3,046.00p | 3,046.00p | 3,046.00p | 6,620.47p | 0 |
22/03/2022 | 3,046.00p | 3,046.00p | 3,046.00p | 6,620.47p | 100 |
21/03/2022 | 3,010.00p | 3,010.00p | 2,974.00p | 6,620.47p | 6423 |
18/03/2022 | 2,570.00p | 2,478.00p | 2,478.00p | 6,620.47p | 0 |
17/03/2022 | 2,570.00p | 2,478.00p | 2,478.00p | 6,620.47p | 0 |
16/03/2022 | 2,570.00p | 2,478.00p | 2,478.00p | 6,620.47p | 0 |
15/03/2022 | 2,570.00p | 2,478.00p | 2,478.00p | 6,620.47p | 0 |
14/03/2022 | 2,570.00p | 2,478.00p | 2,478.00p | 6,620.47p | 0 |
11/03/2022 | 2,570.00p | 2,478.00p | 2,478.00p | 6,620.47p | 0 |
10/03/2022 | 2,570.00p | 2,478.00p | 2,478.00p | 6,620.47p | 0 |
09/03/2022 | 2,570.00p | 2,430.00p | 2,430.00p | 6,620.47p | 0 |
08/03/2022 | 2,570.00p | 2,430.00p | 2,430.00p | 6,620.47p | 0 |
07/03/2022 | 2,570.00p | 2,430.00p | 2,430.00p | 6,620.47p | 0 |
04/03/2022 | 2,570.00p | 2,430.00p | 2,430.00p | 6,620.47p | 0 |
03/03/2022 | 2,570.00p | 2,430.00p | 2,430.00p | 6,620.47p | 0 |
02/03/2022 | 2,570.00p | 2,430.00p | 2,430.00p | 6,620.47p | 0 |
01/03/2022 | 2,570.00p | 2,600.00p | 2,600.00p | 6,620.47p | 0 |
28/02/2022 | 2,570.00p | 2,612.00p | 2,570.00p | 6,620.47p | 462 |
25/02/2022 | 2,680.00p | 2,726.00p | 2,589.00p | 6,620.47p | 1734 |
24/02/2022 | 6,620.47p | 3,156.00p | 3,156.00p | 6,620.47p | 0 |
23/02/2022 | 6,620.47p | 3,156.00p | 3,156.00p | 6,620.47p | 0 |
22/02/2022 | 6,620.47p | 3,156.00p | 3,156.00p | 6,620.47p | 0 |
21/02/2022 | 6,620.47p | 3,156.00p | 3,156.00p | 6,620.47p | 0 |
18/02/2022 | 6,620.47p | 3,156.00p | 3,156.00p | 6,620.47p | 0 |
17/02/2022 | 6,620.47p | 3,156.00p | 3,156.00p | 6,620.47p | 0 |
16/02/2022 | 6,620.47p | 3,200.00p | 3,200.00p | 6,620.47p | 0 |
14/02/2022 | 3,120.00p | 3,184.00p | 3,184.00p | 6,620.47p | 0 |
11/02/2022 | 3,120.00p | 3,181.29p | 3,181.29p | 6,620.47p | 0 |
10/02/2022 | 3,120.00p | 3,181.29p | 3,181.29p | 6,620.47p | 0 |
09/02/2022 | 3,120.00p | 3,181.29p | 3,054.00p | 6,620.47p | 571 |
08/02/2022 | 3,064.00p | 3,019.94p | 3,019.94p | 6,620.47p | 0 |
07/02/2022 | 3,064.00p | 3,064.00p | 3,048.00p | 6,620.47p | 576 |
04/02/2022 | 6,620.47p | 3,300.00p | 3,187.67p | 6,620.47p | 803 |
03/02/2022 | 6,620.47p | 3,455.07p | 3,455.07p | 6,620.47p | 0 |
02/02/2022 | 6,620.47p | 3,455.07p | 3,455.07p | 6,620.47p | 0 |
01/02/2022 | 6,620.47p | 3,455.07p | 3,342.86p | 6,620.47p | 263 |
31/01/2022 | 6,620.47p | 3,587.36p | 3,587.36p | 6,620.47p | 0 |
28/01/2022 | 6,620.47p | 3,587.36p | 3,587.36p | 6,620.47p | 0 |
27/01/2022 | 6,620.47p | 3,587.36p | 3,587.36p | 6,620.47p | 50 |
26/01/2022 | 6,620.47p | 3,692.37p | 3,692.37p | 6,620.47p | 48 |
25/01/2022 | 6,620.47p | 3,558.23p | 3,558.23p | 6,620.47p | 5491 |
24/01/2022 | 6,620.47p | 4,067.07p | 4,067.07p | 6,620.47p | 0 |
21/01/2022 | 6,620.47p | 4,181.91p | 4,067.07p | 6,620.47p | 551 |
20/01/2022 | 6,620.47p | 4,556.17p | 4,556.17p | 6,620.47p | 461 |
19/01/2022 | 6,620.47p | 4,521.55p | 4,521.55p | 6,620.47p | 1 |
18/01/2022 | 6,620.47p | 6,620.47p | 6,620.47p | 6,620.47p | 0 |
17/01/2022 | 6,620.47p | 6,620.47p | 6,620.47p | 6,620.47p | 0 |
14/01/2022 | 6,620.47p | 6,620.47p | 6,620.47p | 6,620.47p | 0 |
13/01/2022 | 0.00p | 6,620.47p | 6,620.47p | 6,620.47p | 0 |
12/01/2022 | 0.00p | 6,620.47p | 6,620.47p | 6,620.47p | 0 |
10/01/2022 | 4,676.00p | 6,620.47p | 6,620.47p | 4,676.00p | 0 |
07/01/2022 | 4,676.00p | 6,620.47p | 6,620.47p | 4,676.00p | 0 |
06/01/2022 | 4,676.00p | 6,620.47p | 6,620.47p | 4,676.00p | 0 |
04/01/2022 | 4,676.00p | 4,950.00p | 4,950.00p | 4,676.00p | 0 |
31/12/2021 | 4,676.00p | 4,950.00p | 4,950.00p | 4,676.00p | 0 |
30/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
29/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
24/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
23/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
22/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
21/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
20/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
17/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
16/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
15/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
14/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
13/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
10/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
09/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
08/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
07/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
06/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
03/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
02/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
01/12/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
30/11/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
29/11/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
26/11/2021 | 4,676.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
25/11/2021 | 0.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
24/11/2021 | 0.00p | 4,676.00p | 4,676.00p | 4,676.00p | 0 |
*Close Price adjusted for both dividends and splits