Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 16,400.00p | 16,400.00p | 16,350.00p | 16,350.00p | 0 |
30/09/2022 | 16,400.00p | 16,350.00p | 16,350.00p | 16,350.00p | 0 |
29/09/2022 | 16,500.00p | 16,500.00p | 16,350.00p | 16,350.00p | 0 |
28/09/2022 | 16,500.00p | 16,500.00p | 16,400.00p | 16,400.00p | 0 |
27/09/2022 | 16,550.00p | 16,525.00p | 16,400.00p | 16,400.00p | 0 |
26/09/2022 | 16,800.00p | 16,800.00p | 16,525.00p | 16,525.00p | 0 |
23/09/2022 | 16,850.00p | 16,850.00p | 16,750.00p | 16,750.00p | 0 |
22/09/2022 | 16,850.00p | 16,850.00p | 16,850.00p | 16,850.00p | 0 |
21/09/2022 | 16,850.00p | 16,850.00p | 16,850.00p | 16,850.00p | 0 |
20/09/2022 | 16,850.00p | 16,875.00p | 16,850.00p | 16,850.00p | 0 |
19/09/2022 | 16,900.00p | 16,900.00p | 16,875.00p | 16,875.00p | 0 |
16/09/2022 | 16,900.00p | 16,900.00p | 16,875.00p | 16,875.00p | 0 |
15/09/2022 | 16,900.00p | 16,900.00p | 16,900.00p | 16,900.00p | 0 |
14/09/2022 | 16,900.00p | 16,900.00p | 16,900.00p | 16,900.00p | 0 |
13/09/2022 | 16,975.00p | 16,987.50p | 16,900.00p | 16,900.00p | 0 |
12/09/2022 | 16,987.50p | 16,987.50p | 16,987.50p | 16,987.50p | 0 |
09/09/2022 | 16,975.00p | 16,987.50p | 16,987.50p | 16,987.50p | 0 |
08/09/2022 | 17,025.00p | 17,025.00p | 16,987.50p | 16,987.50p | 0 |
07/09/2022 | 17,025.00p | 17,037.50p | 17,025.00p | 17,025.00p | 0 |
06/09/2022 | 17,050.00p | 17,075.00p | 17,037.50p | 17,037.50p | 0 |
05/09/2022 | 17,100.00p | 17,100.00p | 17,075.00p | 17,075.00p | 0 |
02/09/2022 | 17,100.00p | 17,100.00p | 17,100.00p | 17,100.00p | 0 |
01/09/2022 | 17,150.00p | 17,150.00p | 17,100.00p | 17,100.00p | 0 |
31/08/2022 | 17,200.00p | 17,200.00p | 17,150.00p | 17,150.00p | 0 |
30/08/2022 | 17,200.00p | 17,200.00p | 17,200.00p | 17,200.00p | 0 |
29/08/2022 | 17,200.00p | 17,200.00p | 17,200.00p | 17,200.00p | 0 |
26/08/2022 | 17,200.00p | 17,200.00p | 17,200.00p | 17,200.00p | 0 |
25/08/2022 | 17,200.00p | 17,200.00p | 17,200.00p | 17,200.00p | 0 |
24/08/2022 | 17,200.00p | 17,200.00p | 17,200.00p | 17,200.00p | 0 |
23/08/2022 | 17,400.00p | 17,475.00p | 17,200.00p | 17,200.00p | 0 |
22/08/2022 | 17,500.00p | 17,550.00p | 17,475.00p | 17,475.00p | 0 |
19/08/2022 | 17,575.00p | 17,587.50p | 17,550.00p | 17,550.00p | 0 |
18/08/2022 | 17,575.00p | 17,725.00p | 17,587.50p | 17,587.50p | 0 |
17/08/2022 | 17,725.00p | 17,725.00p | 17,725.00p | 17,725.00p | 0 |
16/08/2022 | 17,800.00p | 17,725.00p | 17,675.00p | 17,725.00p | 0 |
15/08/2022 | 17,650.00p | 17,675.00p | 17,625.00p | 17,675.00p | 0 |
12/08/2022 | 17,675.00p | 17,675.00p | 17,625.00p | 17,625.00p | 0 |
11/08/2022 | 17,600.00p | 17,675.00p | 17,600.00p | 17,675.00p | 0 |
10/08/2022 | 17,600.00p | 17,675.00p | 17,600.00p | 17,675.00p | 0 |
09/08/2022 | 17,637.50p | 17,675.00p | 17,637.50p | 17,675.00p | 0 |
08/08/2022 | 17,750.00p | 17,637.50p | 17,625.00p | 17,637.50p | 0 |
05/08/2022 | 17,750.00p | 17,625.00p | 17,625.00p | 17,625.00p | 0 |
04/08/2022 | 17,850.00p | 17,850.00p | 17,625.00p | 17,625.00p | 0 |
03/08/2022 | 17,575.00p | 17,675.00p | 17,575.00p | 17,675.00p | 0 |
02/08/2022 | 17,600.00p | 17,600.00p | 17,575.00p | 17,575.00p | 0 |
01/08/2022 | 17,575.00p | 17,600.00p | 17,575.00p | 17,600.00p | 0 |
29/07/2022 | 17,550.00p | 20,500.00p | 17,550.00p | 17,575.00p | 0 |
28/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
27/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
26/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
25/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
22/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
21/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
20/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
19/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
18/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
15/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
14/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
13/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
12/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
11/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
08/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
07/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
06/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
05/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
04/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
01/07/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
30/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
29/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
28/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
27/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
24/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
23/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
22/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
21/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
20/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
17/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
16/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
15/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
14/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
13/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
10/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
09/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
08/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
07/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
06/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
01/06/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
31/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
27/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
26/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
25/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
24/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
23/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
20/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
19/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
18/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
17/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
16/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
13/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
12/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
11/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
10/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
09/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
06/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
05/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
04/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
03/05/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
29/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
28/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
27/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
26/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
25/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
22/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
21/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
20/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
19/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
14/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
13/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
12/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
11/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
08/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
07/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
06/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
05/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
04/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
01/04/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
31/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
30/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
29/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
28/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
25/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
24/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
23/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
22/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
21/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
18/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
17/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
16/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
15/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
14/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
11/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
10/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
09/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
08/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
07/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
04/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
03/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
02/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
01/03/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
28/02/2022 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
25/02/2022 | 20,500.00p | 20,500.00p | 20,450.00p | 20,500.00p | 0 |
*Close Price adjusted for both dividends and splits