Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2022 | 720.00p | 770.00p | 745.00p | 745.00p | 319 |
03/10/2022 | 720.00p | 745.00p | 716.00p | 745.00p | 2101 |
30/09/2022 | 670.00p | 710.00p | 670.00p | 710.00p | 12872 |
29/09/2022 | 730.00p | 730.00p | 625.00p | 645.00p | 8207 |
28/09/2022 | 765.00p | 812.75p | 740.00p | 752.50p | 6849 |
27/09/2022 | 810.00p | 810.00p | 785.00p | 785.00p | 1210 |
26/09/2022 | 800.00p | 808.43p | 790.00p | 795.00p | 5666 |
23/09/2022 | 840.00p | 829.00p | 800.21p | 807.50p | 153 |
22/09/2022 | 840.00p | 835.00p | 815.00p | 815.00p | 0 |
21/09/2022 | 840.00p | 839.00p | 835.00p | 835.00p | 100 |
20/09/2022 | 840.00p | 830.00p | 825.00p | 830.00p | 0 |
19/09/2022 | 840.00p | 840.00p | 825.00p | 825.00p | 92 |
16/09/2022 | 840.00p | 840.00p | 825.00p | 825.00p | 92 |
15/09/2022 | 855.00p | 839.00p | 832.50p | 832.50p | 100 |
14/09/2022 | 855.00p | 832.50p | 800.00p | 832.50p | 1745 |
13/09/2022 | 855.00p | 859.00p | 850.00p | 850.00p | 450 |
12/09/2022 | 855.00p | 855.00p | 845.00p | 845.00p | 455 |
09/09/2022 | 820.00p | 849.00p | 795.00p | 847.50p | 1985 |
08/09/2022 | 820.00p | 820.00p | 815.00p | 815.00p | 0 |
07/09/2022 | 820.00p | 820.00p | 792.95p | 820.00p | 2000 |
06/09/2022 | 820.00p | 822.50p | 800.00p | 822.50p | 1244 |
05/09/2022 | 820.00p | 820.00p | 800.00p | 810.00p | 800 |
02/09/2022 | 850.00p | 875.00p | 820.00p | 842.50p | 8749 |
01/09/2022 | 850.00p | 875.00p | 850.00p | 875.00p | 555 |
31/08/2022 | 865.00p | 877.50p | 855.03p | 877.50p | 150 |
30/08/2022 | 865.00p | 900.00p | 860.00p | 877.50p | 301 |
29/08/2022 | 865.00p | 872.00p | 865.00p | 865.00p | 610 |
26/08/2022 | 865.00p | 872.00p | 865.00p | 865.00p | 610 |
25/08/2022 | 865.00p | 877.50p | 877.50p | 877.50p | 0 |
24/08/2022 | 865.00p | 885.00p | 865.00p | 877.50p | 1489 |
23/08/2022 | 900.00p | 895.00p | 870.00p | 895.00p | 21717 |
22/08/2022 | 900.00p | 922.00p | 882.50p | 882.50p | 30 |
19/08/2022 | 900.00p | 882.50p | 871.65p | 882.50p | 470 |
18/08/2022 | 900.00p | 900.00p | 882.50p | 882.50p | 203 |
17/08/2022 | 900.00p | 882.50p | 881.00p | 882.50p | 1250 |
16/08/2022 | 900.00p | 907.98p | 882.50p | 882.50p | 1488 |
15/08/2022 | 900.00p | 923.00p | 877.00p | 882.50p | 2341 |
12/08/2022 | 900.00p | 923.83p | 895.00p | 895.00p | 108 |
11/08/2022 | 900.00p | 924.37p | 875.80p | 882.50p | 1059 |
10/08/2022 | 900.00p | 905.00p | 882.50p | 882.50p | 2671 |
09/08/2022 | 900.00p | 925.00p | 915.00p | 915.00p | 721 |
08/08/2022 | 900.00p | 900.00p | 882.50p | 882.50p | 1503 |
05/08/2022 | 900.00p | 907.50p | 891.00p | 907.50p | 1635 |
04/08/2022 | 870.00p | 895.00p | 895.00p | 895.00p | 0 |
03/08/2022 | 870.00p | 955.00p | 870.00p | 895.00p | 10020 |
02/08/2022 | 850.00p | 900.00p | 875.00p | 890.00p | 625 |
01/08/2022 | 850.00p | 915.00p | 885.00p | 900.00p | 331 |
29/07/2022 | 850.00p | 899.00p | 897.50p | 897.50p | 10 |
28/07/2022 | 850.00p | 892.00p | 850.00p | 890.00p | 6682 |
27/07/2022 | 860.00p | 846.00p | 822.50p | 825.00p | 18034 |
26/07/2022 | 860.00p | 860.00p | 830.00p | 830.00p | 2436 |
25/07/2022 | 845.00p | 865.00p | 845.00p | 850.00p | 3995 |
22/07/2022 | 845.00p | 845.20p | 835.00p | 840.00p | 10250 |
21/07/2022 | 850.00p | 845.20p | 812.00p | 830.00p | 1151 |
20/07/2022 | 850.00p | 835.00p | 810.00p | 835.00p | 1300 |
19/07/2022 | 850.00p | 855.00p | 835.00p | 835.00p | 765 |
18/07/2022 | 850.00p | 855.00p | 811.00p | 837.50p | 1278 |
15/07/2022 | 850.00p | 840.00p | 840.00p | 840.00p | 0 |
14/07/2022 | 850.00p | 840.00p | 840.00p | 840.00p | 0 |
13/07/2022 | 850.00p | 847.50p | 810.00p | 840.00p | 8451 |
12/07/2022 | 850.00p | 850.00p | 849.80p | 850.00p | 1001 |
11/07/2022 | 830.00p | 850.00p | 840.00p | 840.00p | 2 |
08/07/2022 | 830.00p | 840.00p | 840.00p | 840.00p | 0 |
07/07/2022 | 830.00p | 849.80p | 840.00p | 840.00p | 1 |
06/07/2022 | 830.00p | 840.00p | 835.00p | 840.00p | 0 |
05/07/2022 | 830.00p | 835.00p | 820.00p | 835.00p | 2771 |
04/07/2022 | 852.50p | 855.00p | 855.00p | 855.00p | 0 |
01/07/2022 | 852.50p | 855.00p | 855.00p | 855.00p | 0 |
30/06/2022 | 852.50p | 855.00p | 855.00p | 855.00p | 0 |
29/06/2022 | 852.50p | 870.00p | 841.00p | 855.00p | 1012 |
28/06/2022 | 835.00p | 852.50p | 841.00p | 852.50p | 1071 |
27/06/2022 | 835.00p | 874.00p | 855.00p | 855.00p | 560 |
24/06/2022 | 835.00p | 855.00p | 855.00p | 855.00p | 0 |
23/06/2022 | 835.00p | 855.00p | 835.00p | 855.00p | 4271 |
22/06/2022 | 855.00p | 889.65p | 855.00p | 855.00p | 305 |
21/06/2022 | 855.00p | 870.00p | 870.00p | 870.00p | 0 |
20/06/2022 | 855.00p | 890.00p | 840.00p | 870.00p | 2134 |
17/06/2022 | 880.00p | 881.00p | 880.00p | 880.00p | 1000 |
16/06/2022 | 900.00p | 900.00p | 885.00p | 890.00p | 3001 |
15/06/2022 | 880.00p | 900.00p | 880.00p | 890.00p | 129 |
14/06/2022 | 900.00p | 918.00p | 886.75p | 890.00p | 553 |
13/06/2022 | 900.00p | 918.00p | 850.00p | 900.00p | 12608 |
10/06/2022 | 925.00p | 950.00p | 910.00p | 950.00p | 1994 |
09/06/2022 | 935.00p | 952.50p | 952.50p | 952.50p | 0 |
08/06/2022 | 935.00p | 952.50p | 935.00p | 952.50p | 1000 |
07/06/2022 | 935.00p | 950.00p | 920.00p | 950.00p | 1940 |
06/06/2022 | 945.00p | 977.20p | 939.50p | 960.00p | 646 |
03/06/2022 | 945.00p | 977.50p | 935.53p | 960.00p | 1289 |
02/06/2022 | 945.00p | 977.50p | 935.53p | 960.00p | 1289 |
01/06/2022 | 945.00p | 977.50p | 935.53p | 960.00p | 1289 |
31/05/2022 | 945.00p | 976.34p | 925.00p | 960.00p | 1783 |
30/05/2022 | 945.00p | 985.00p | 970.00p | 970.00p | 5 |
27/05/2022 | 945.00p | 967.50p | 941.09p | 967.50p | 3285 |
26/05/2022 | 925.00p | 970.00p | 970.00p | 970.00p | 0 |
25/05/2022 | 925.00p | 970.00p | 948.00p | 970.00p | 105 |
24/05/2022 | 925.00p | 927.50p | 912.00p | 927.50p | 582 |
23/05/2022 | 925.00p | 950.00p | 927.50p | 927.50p | 200 |
20/05/2022 | 925.00p | 949.00p | 905.00p | 937.50p | 68 |
19/05/2022 | 910.00p | 937.50p | 937.50p | 937.50p | 0 |
18/05/2022 | 910.00p | 949.00p | 909.00p | 937.50p | 773 |
17/05/2022 | 900.00p | 909.00p | 895.00p | 895.00p | 108 |
16/05/2022 | 900.00p | 909.00p | 895.00p | 895.00p | 138 |
13/05/2022 | 900.00p | 909.00p | 877.00p | 892.50p | 822 |
12/05/2022 | 900.00p | 885.00p | 865.00p | 885.00p | 683 |
11/05/2022 | 900.00p | 909.00p | 860.00p | 885.00p | 10664 |
10/05/2022 | 890.00p | 885.00p | 865.00p | 885.00p | 1067 |
09/05/2022 | 890.00p | 910.00p | 862.50p | 885.00p | 4434 |
06/05/2022 | 910.00p | 969.80p | 890.00p | 890.00p | 2072 |
05/05/2022 | 960.00p | 960.00p | 955.00p | 955.00p | 500 |
04/05/2022 | 1,020.00p | 980.00p | 962.00p | 980.00p | 62 |
03/05/2022 | 1,020.00p | 1,013.20p | 965.00p | 980.00p | 687 |
02/05/2022 | 1,020.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
29/04/2022 | 1,020.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
28/04/2022 | 1,020.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
27/04/2022 | 1,020.00p | 1,000.00p | 981.00p | 1,000.00p | 1715 |
26/04/2022 | 1,020.00p | 1,020.00p | 988.80p | 1,000.00p | 20821 |
25/04/2022 | 1,020.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
22/04/2022 | 1,020.00p | 1,020.00p | 988.80p | 1,000.00p | 1434 |
21/04/2022 | 1,020.00p | 1,019.00p | 975.00p | 990.00p | 1319 |
20/04/2022 | 1,020.00p | 1,020.00p | 1,000.00p | 1,000.00p | 2653 |
19/04/2022 | 1,020.00p | 1,020.00p | 988.80p | 1,000.00p | 5074 |
18/04/2022 | 1,010.00p | 1,020.00p | 988.80p | 1,000.00p | 4482 |
15/04/2022 | 1,010.00p | 1,020.00p | 988.80p | 1,000.00p | 4482 |
14/04/2022 | 1,010.00p | 1,020.00p | 988.80p | 1,000.00p | 4482 |
13/04/2022 | 1,010.00p | 1,020.00p | 1,000.00p | 1,000.00p | 1000 |
12/04/2022 | 1,010.00p | 1,038.00p | 1,010.00p | 1,010.00p | 598 |
11/04/2022 | 1,000.00p | 1,020.00p | 980.00p | 1,020.00p | 37985 |
08/04/2022 | 930.00p | 999.00p | 955.00p | 975.00p | 1183 |
07/04/2022 | 930.00p | 985.00p | 930.00p | 975.00p | 6097 |
06/04/2022 | 950.00p | 965.00p | 947.50p | 947.50p | 0 |
05/04/2022 | 950.00p | 986.75p | 950.00p | 965.00p | 1661 |
04/04/2022 | 970.00p | 949.96p | 921.50p | 935.00p | 1810 |
01/04/2022 | 970.00p | 949.91p | 935.00p | 935.00p | 1000 |
31/03/2022 | 970.00p | 989.00p | 945.00p | 945.00p | 4565 |
30/03/2022 | 1,000.00p | 1,002.40p | 970.00p | 970.00p | 7353 |
29/03/2022 | 1,030.00p | 1,030.00p | 1,000.60p | 1,030.00p | 20339 |
28/03/2022 | 1,020.00p | 1,020.00p | 1,015.00p | 1,020.00p | 10365 |
25/03/2022 | 975.00p | 1,018.50p | 975.00p | 1,000.00p | 4172 |
24/03/2022 | 1,030.00p | 1,050.00p | 975.00p | 975.00p | 14325 |
23/03/2022 | 920.00p | 985.25p | 920.00p | 975.00p | 3713 |
22/03/2022 | 870.00p | 920.00p | 904.60p | 910.00p | 1235 |
21/03/2022 | 870.00p | 909.00p | 870.00p | 885.00p | 1232 |
18/03/2022 | 920.00p | 895.00p | 895.00p | 895.00p | 0 |
17/03/2022 | 920.00p | 895.00p | 884.50p | 895.00p | 347 |
16/03/2022 | 920.00p | 920.00p | 895.00p | 895.00p | 861056 |
15/03/2022 | 900.00p | 919.30p | 910.00p | 910.00p | 2000 |
14/03/2022 | 900.00p | 885.00p | 869.60p | 885.00p | 1166 |
11/03/2022 | 900.00p | 887.50p | 885.00p | 887.50p | 0 |
10/03/2022 | 900.00p | 885.00p | 885.00p | 885.00p | 0 |
09/03/2022 | 900.00p | 885.00p | 857.35p | 885.00p | 24 |
08/03/2022 | 900.00p | 920.00p | 853.00p | 885.00p | 6771 |
07/03/2022 | 900.00p | 875.00p | 850.46p | 875.00p | 12986 |
04/03/2022 | 900.00p | 885.00p | 855.00p | 885.00p | 6586 |
03/03/2022 | 900.00p | 919.00p | 860.50p | 885.00p | 3451 |
02/03/2022 | 900.00p | 895.00p | 870.00p | 895.00p | 34379 |
01/03/2022 | 900.00p | 895.00p | 895.00p | 895.00p | 0 |
28/02/2022 | 900.00p | 900.00p | 870.00p | 895.00p | 3625 |
25/02/2022 | 900.00p | 900.00p | 865.21p | 890.00p | 2521 |
24/02/2022 | 900.00p | 900.00p | 872.00p | 890.00p | 4914 |
23/02/2022 | 910.00p | 935.00p | 901.00p | 925.00p | 8845 |
22/02/2022 | 910.00p | 940.00p | 907.50p | 925.00p | 1136 |
21/02/2022 | 910.00p | 925.00p | 911.00p | 925.00p | 1800 |
18/02/2022 | 910.00p | 927.00p | 925.00p | 925.00p | 184 |
17/02/2022 | 910.00p | 960.00p | 910.00p | 940.00p | 913 |
16/02/2022 | 950.00p | 940.00p | 919.45p | 940.00p | 194 |
15/02/2022 | 950.00p | 949.60p | 926.00p | 940.00p | 976 |
14/02/2022 | 950.00p | 950.00p | 940.00p | 940.00p | 150 |
11/02/2022 | 965.00p | 942.80p | 930.00p | 930.00p | 14 |
10/02/2022 | 965.00p | 945.00p | 924.80p | 930.00p | 1074 |
09/02/2022 | 965.00p | 930.00p | 921.02p | 930.00p | 1400 |
08/02/2022 | 965.00p | 945.00p | 939.00p | 945.00p | 61 |
07/02/2022 | 965.00p | 980.00p | 920.00p | 945.00p | 3001 |
04/02/2022 | 955.00p | 962.25p | 935.00p | 937.50p | 507 |
03/02/2022 | 955.00p | 955.00p | 937.50p | 937.50p | 1892 |
02/02/2022 | 945.00p | 953.25p | 932.50p | 932.50p | 2 |
01/02/2022 | 945.00p | 935.00p | 931.00p | 935.00p | 350 |
31/01/2022 | 945.00p | 957.75p | 915.00p | 945.00p | 1511 |
28/01/2022 | 945.00p | 937.50p | 935.00p | 937.50p | 125 |
27/01/2022 | 945.00p | 970.00p | 930.00p | 937.50p | 605 |
26/01/2022 | 910.00p | 957.50p | 950.25p | 957.50p | 791 |
25/01/2022 | 910.00p | 990.00p | 880.00p | 962.50p | 6171 |
24/01/2022 | 895.00p | 897.50p | 895.00p | 897.50p | 292 |
21/01/2022 | 895.00p | 900.00p | 895.00p | 895.00p | 2511 |
20/01/2022 | 895.00p | 915.00p | 893.00p | 895.00p | 6512 |
19/01/2022 | 895.00p | 905.00p | 891.50p | 905.00p | 2122 |
18/01/2022 | 875.00p | 857.50p | 851.00p | 857.50p | 1 |
17/01/2022 | 875.00p | 890.00p | 846.00p | 857.50p | 3579 |
14/01/2022 | 850.00p | 872.50p | 847.50p | 847.50p | 171 |
13/01/2022 | 850.00p | 867.00p | 839.00p | 852.50p | 1023 |
12/01/2022 | 850.00p | 875.00p | 847.50p | 847.50p | 1830 |
10/01/2022 | 820.00p | 849.00p | 832.50p | 832.50p | 640 |
07/01/2022 | 820.00p | 849.00p | 818.50p | 832.50p | 50911 |
06/01/2022 | 820.00p | 832.50p | 817.00p | 832.50p | 22410 |
05/01/2022 | 820.00p | 835.00p | 823.00p | 832.50p | 1623 |
04/01/2022 | 820.00p | 850.00p | 820.00p | 832.50p | 1624 |
03/01/2022 | 835.00p | 840.00p | 821.50p | 835.00p | 6994 |
31/12/2021 | 835.00p | 840.00p | 821.50p | 835.00p | 6994 |
30/12/2021 | 840.00p | 839.00p | 820.00p | 827.50p | 618 |
29/12/2021 | 840.00p | 840.00p | 820.00p | 827.50p | 809 |
28/12/2021 | 840.00p | 840.00p | 820.00p | 827.50p | 947 |
*Close Price adjusted for both dividends and splits