Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
23/12/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
22/12/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
21/12/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
20/12/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
17/12/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
16/12/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
15/12/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
14/12/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
13/12/2021 | 2,250.00p | 2,250.00p | 2,100.00p | 2,250.00p | 742 |
10/12/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
09/12/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
08/12/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
07/12/2021 | 2,350.00p | 2,350.00p | 2,100.00p | 2,250.00p | 1018 |
06/12/2021 | 2,350.00p | 2,350.00p | 2,350.00p | 2,350.00p | 0 |
03/12/2021 | 2,350.00p | 2,350.00p | 2,350.00p | 2,350.00p | 0 |
02/12/2021 | 2,350.00p | 2,350.00p | 2,350.00p | 2,350.00p | 0 |
01/12/2021 | 2,350.00p | 2,500.00p | 2,350.00p | 2,350.00p | 11 |
30/11/2021 | 2,350.00p | 2,350.00p | 2,350.00p | 2,350.00p | 0 |
29/11/2021 | 2,350.00p | 2,350.00p | 2,350.00p | 2,350.00p | 0 |
26/11/2021 | 2,350.00p | 2,350.00p | 2,350.00p | 2,350.00p | 0 |
25/11/2021 | 2,350.00p | 2,350.00p | 2,350.00p | 2,350.00p | 0 |
24/11/2021 | 2,400.00p | 2,400.00p | 2,201.00p | 2,350.00p | 249 |
23/11/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
22/11/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
19/11/2021 | 2,400.00p | 2,575.00p | 2,400.00p | 2,400.00p | 38 |
18/11/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
17/11/2021 | 2,400.00p | 2,575.00p | 2,400.00p | 2,400.00p | 30 |
16/11/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
15/11/2021 | 2,400.00p | 2,575.00p | 2,400.00p | 2,400.00p | 32 |
12/11/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
11/11/2021 | 2,400.00p | 2,575.00p | 2,400.00p | 2,400.00p | 27 |
10/11/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
09/11/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
08/11/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
05/11/2021 | 2,400.00p | 2,575.00p | 2,400.00p | 2,400.00p | 12 |
04/11/2021 | 2,400.00p | 2,575.00p | 2,400.00p | 2,400.00p | 20 |
03/11/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
02/11/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
01/11/2021 | 2,400.00p | 2,575.00p | 2,400.00p | 2,400.00p | 56 |
29/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
28/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
27/10/2021 | 2,400.00p | 2,400.00p | 2,201.00p | 2,400.00p | 137 |
26/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
25/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
22/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
21/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
20/10/2021 | 2,400.00p | 2,600.00p | 2,400.00p | 2,400.00p | 7 |
19/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
18/10/2021 | 2,400.00p | 2,600.00p | 2,400.00p | 2,400.00p | 126 |
15/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
14/10/2021 | 2,400.00p | 2,600.00p | 2,400.00p | 2,400.00p | 207 |
13/10/2021 | 2,400.00p | 2,600.00p | 2,400.00p | 2,400.00p | 250 |
12/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
11/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
08/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
07/10/2021 | 2,400.00p | 2,600.00p | 2,400.00p | 2,400.00p | 235 |
06/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
05/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
04/10/2021 | 2,400.00p | 2,400.00p | 2,226.00p | 2,400.00p | 1000 |
01/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
30/09/2021 | 2,400.00p | 2,600.00p | 2,400.00p | 2,400.00p | 62 |
29/09/2021 | 2,400.00p | 2,600.00p | 2,400.00p | 2,400.00p | 38 |
28/09/2021 | 2,400.00p | 2,600.00p | 2,400.00p | 2,400.00p | 100 |
27/09/2021 | 2,400.00p | 2,600.00p | 2,400.00p | 2,400.00p | 246 |
24/09/2021 | 2,400.00p | 2,600.00p | 2,400.00p | 2,400.00p | 30 |
23/09/2021 | 2,250.00p | 2,600.00p | 2,250.00p | 2,400.00p | 950 |
22/09/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
21/09/2021 | 2,250.00p | 2,400.00p | 2,250.00p | 2,250.00p | 26 |
20/09/2021 | 2,250.00p | 2,400.00p | 2,250.00p | 2,250.00p | 19 |
17/09/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
16/09/2021 | 2,250.00p | 2,400.00p | 2,155.00p | 2,250.00p | 994 |
15/09/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
14/09/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
13/09/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
10/09/2021 | 2,250.00p | 2,250.00p | 2,155.00p | 2,250.00p | 125 |
09/09/2021 | 2,200.00p | 2,394.00p | 2,200.00p | 2,250.00p | 379 |
08/09/2021 | 2,200.00p | 2,394.00p | 2,200.00p | 2,200.00p | 83 |
07/09/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
06/09/2021 | 2,250.00p | 2,377.00p | 2,200.00p | 2,200.00p | 138 |
03/09/2021 | 2,150.00p | 2,399.00p | 2,150.00p | 2,250.00p | 33 |
02/09/2021 | 2,150.00p | 2,399.00p | 2,150.00p | 2,150.00p | 379 |
01/09/2021 | 2,150.00p | 2,395.00p | 2,150.00p | 2,150.00p | 86 |
31/08/2021 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
30/08/2021 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
27/08/2021 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
26/08/2021 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
25/08/2021 | 2,150.00p | 2,395.00p | 2,005.00p | 2,150.00p | 979 |
24/08/2021 | 2,150.00p | 2,399.00p | 2,150.00p | 2,150.00p | 4 |
23/08/2021 | 2,150.00p | 2,399.00p | 2,150.00p | 2,150.00p | 464 |
20/08/2021 | 2,250.00p | 2,399.00p | 2,005.00p | 2,150.00p | 342 |
19/08/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
18/08/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
17/08/2021 | 2,250.00p | 2,449.00p | 2,250.00p | 2,250.00p | 244 |
16/08/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
13/08/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
12/08/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
11/08/2021 | 2,250.00p | 2,449.00p | 2,250.00p | 2,250.00p | 359 |
10/08/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
09/08/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
06/08/2021 | 2,250.00p | 2,449.00p | 2,250.00p | 2,250.00p | 10 |
05/08/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
04/08/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
03/08/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
02/08/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
30/07/2021 | 2,250.00p | 2,250.00p | 2,005.00p | 2,250.00p | 31 |
29/07/2021 | 2,250.00p | 2,449.00p | 2,250.00p | 2,250.00p | 24 |
28/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
27/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
26/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
23/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
22/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
21/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
20/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
19/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
16/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
15/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
14/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
13/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
12/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
09/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
08/07/2021 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
07/07/2021 | 2,250.00p | 2,449.00p | 2,250.00p | 2,250.00p | 81 |
06/07/2021 | 2,250.00p | 2,449.00p | 2,250.00p | 2,250.00p | 40 |
05/07/2021 | 2,250.00p | 2,449.00p | 2,250.00p | 2,250.00p | 32 |
02/07/2021 | 2,300.00p | 2,499.00p | 2,250.00p | 2,250.00p | 17 |
01/07/2021 | 2,300.00p | 2,499.00p | 2,105.00p | 2,300.00p | 539 |
30/06/2021 | 2,300.00p | 2,499.00p | 2,300.00p | 2,300.00p | 122 |
29/06/2021 | 2,300.00p | 2,499.00p | 2,300.00p | 2,300.00p | 200 |
28/06/2021 | 2,300.00p | 2,490.00p | 2,300.00p | 2,300.00p | 39 |
25/06/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 2,300.00p | 0 |
24/06/2021 | 2,300.00p | 2,490.00p | 2,100.00p | 2,300.00p | 5732 |
23/06/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 2,300.00p | 0 |
22/06/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 2,300.00p | 0 |
21/06/2021 | 2,400.00p | 2,400.00p | 2,200.00p | 2,300.00p | 244 |
18/06/2021 | 2,400.00p | 2,588.50p | 2,400.00p | 2,400.00p | 12 |
17/06/2021 | 2,400.00p | 2,597.00p | 2,400.00p | 2,400.00p | 26 |
16/06/2021 | 2,350.00p | 2,599.00p | 2,350.00p | 2,400.00p | 115 |
15/06/2021 | 2,300.00p | 2,500.00p | 2,300.00p | 2,350.00p | 14 |
14/06/2021 | 2,200.00p | 2,499.00p | 2,200.00p | 2,300.00p | 261 |
11/06/2021 | 2,200.00p | 2,350.00p | 2,200.00p | 2,200.00p | 106 |
10/06/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
09/06/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
08/06/2021 | 2,200.00p | 2,200.00p | 2,000.00p | 2,200.00p | 250 |
07/06/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
04/06/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
03/06/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
02/06/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
01/06/2021 | 2,200.00p | 2,350.00p | 2,200.00p | 2,200.00p | 67 |
31/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
28/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
27/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
26/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
25/05/2021 | 2,200.00p | 2,350.00p | 2,000.00p | 2,200.00p | 804 |
24/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
21/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
20/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
19/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
18/05/2021 | 2,200.00p | 2,400.00p | 2,200.00p | 2,200.00p | 30 |
17/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
14/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
13/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
12/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
11/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
10/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
07/05/2021 | 2,200.00p | 2,200.00p | 2,000.00p | 2,200.00p | 26899 |
06/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
05/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
04/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
03/05/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
30/04/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
29/04/2021 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
28/04/2021 | 1,950.00p | 2,400.00p | 1,950.00p | 2,200.00p | 989 |
27/04/2021 | 1,950.00p | 2,075.00p | 1,950.00p | 1,950.00p | 102 |
26/04/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
23/04/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
22/04/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
21/04/2021 | 1,950.00p | 1,950.00p | 1,850.00p | 1,950.00p | 0 |
20/04/2021 | 1,950.00p | 2,075.00p | 1,950.00p | 1,950.00p | 105 |
19/04/2021 | 1,950.00p | 1,950.00p | 1,800.00p | 1,950.00p | 70232 |
16/04/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
15/04/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
14/04/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
13/04/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
12/04/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
09/04/2021 | 1,950.00p | 1,950.00p | 1,800.00p | 1,950.00p | 858 |
08/04/2021 | 1,950.00p | 1,950.00p | 1,800.00p | 1,950.00p | 2104 |
07/04/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
06/04/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
05/04/2021 | 1,950.00p | 1,950.00p | 1,800.00p | 1,950.00p | 5960 |
02/04/2021 | 1,950.00p | 1,950.00p | 1,800.00p | 1,950.00p | 5960 |
01/04/2021 | 1,950.00p | 1,950.00p | 1,800.00p | 1,950.00p | 5960 |
31/03/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
30/03/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
29/03/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
26/03/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
25/03/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
24/03/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
23/03/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
22/03/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
*Close Price adjusted for both dividends and splits